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 Avg20190306A6.955.642.502.953.132.68
ETF_AvgVW ETF Avg20190306ETF2.344.143.243.310.910.84
ETN_AvgVW ETN Avg20190306ETN12.4216.4914.5814.881.921.61
AAgilent Tech20190306A3.242.040.740.851.301.19
AAAlcoa Corpor20190306A7.183.882.082.071.801.81
AAAUPerth Mint P20190306ETF7.784.694.744.74-0.05-0.05
AADRAdvisorShare20190306ETF56.1827.8327.8527.83-0.020.01
AALAmerican Air20190306A3.283.920.651.163.272.65
AAMCAltisource A20190306A703.68382.53246.95259.79135.34122.49
AAMEAtlantic Ame20190306A901.33517.79517.79517.790.000.00
AANAaron's, Inc20190306A11.084.111.842.132.281.98
AAOIApplied Opto20190306A18.3214.706.997.397.717.31
AAPADVANCE AUTO20190306A6.913.080.781.332.301.75
AAPLApple Inc.20190306A0.731.130.550.660.580.47
AATAMERICAN ASS20190306A11.267.952.042.475.915.48
AAUAlmaden Mine20190306A106.53220.51170.32157.8050.1862.70
AAWWAtlas Air Wo20190306A20.666.261.842.294.433.98
AAXJiShares MSCI20190306ETF1.473.782.533.071.250.71
AAXNAxon Enterpr20190306A16.3510.063.783.986.286.08
ABAllianceBern20190306A16.0310.515.076.075.444.44
ABBVABBVIE INC.20190306A2.011.610.861.050.750.56
ABCAmerisourceB20190306A4.802.571.392.181.170.39
ABCBAmeris Banco20190306A12.445.311.200.604.124.72
ABEOAbeona Thera20190306A36.9820.870.242.8320.6318.04
ABGAsbury Autom20190306A18.976.583.433.083.153.49
ABIOARCA biophar20190306A176.29166.62122.19147.4344.4319.19
ABMABM Industri20190306A14.086.452.723.293.733.16
ABMDAbiomed Inc20190306A17.097.201.892.445.304.75
ABRArbor Realty20190306A8.006.552.712.853.843.70
ABTAbbott Labor20190306A1.481.280.170.411.110.87
ABTXAllegiance B20190306A33.1418.405.985.7612.4112.63
ABUSArbutus Biop20190306A77.7247.708.5923.3639.1024.33
ACAssociated C20190306A147.2241.5523.4530.1918.1011.36
ACAArcosa, Inc.20190306A28.7516.9713.7514.343.222.63
ACADAcadia Pharm20190306A10.408.442.032.596.415.85
ACBAurora Canna20190306A12.6111.925.075.946.855.98
ACBIAtlantic Cap20190306A23.0717.844.215.3513.6312.48
ACCAmerican Cam20190306A4.622.631.041.131.591.50
ACCOAcco Brands20190306A13.038.825.676.123.152.70
ACERAcer Therape20190306A142.3464.7349.3046.7015.4318.03
ACESALPS Clean E20190306ETF59.25126.12132.74132.74-6.63-6.63
ACGLArch Capital20190306A4.425.081.221.093.863.99
ACHCAcadia Healt20190306A7.3511.523.795.587.735.95
ACHVAchieve Life20190306A137.1697.5471.9571.2825.5926.26
ACIAAcacia Commu20190306A12.0311.25-0.152.3311.408.92
ACIUAC Immune SA20190306A52.8758.3618.6120.8439.7537.52
ACIWACI Worldwid20190306A6.903.961.622.022.341.94
ACLSAxcelis Tech20190306A21.2216.990.911.8516.0715.14
ACMAecom20190306A8.725.050.98-1.374.076.42
ACMRACM Research20190306A74.9490.2752.6559.3037.6330.98
ACNAccenture PL20190306A2.152.000.861.051.140.95
ACNBACNB Corp20190306A174.23137.95123.71125.8914.2412.06
ACORAcorda Thera20190306A25.6717.078.633.548.4413.53
ACREAres Commerc20190306A13.547.534.114.083.423.45
ACRSAclaris Ther20190306A33.8017.6511.0513.596.604.06
ACRXAcelRx Pharm20190306A29.1925.2610.9813.5814.3011.67
ACSGXtrackers MS20190306ETF43.53
ACSIAmerican Cus20190306ETF13.575.167.586.48-2.42-1.32
ACSTAcasti Pharm20190306A122.04117.9894.59102.1823.3915.80
ACTAdvisorShare20190306ETF18.3326.5930.7430.91-4.15-4.31
ACTGAcacia Resea20190306A50.0633.4724.7625.548.717.95
ACUAcme United20190306A367.65179.5628.2345.49151.32134.07
ACWFiShares Edge20190306ETF20.7624.4724.5424.49-0.06-0.02
ACWIiShares MSCI20190306ETF1.411.491.100.830.380.65
ACWViShares Edge20190306ETF3.882.582.102.010.490.57
ACWXiShares MSCI20190306ETF2.192.060.150.541.911.51
ACYAeroCentury20190306A240.5472.72108.66108.66-35.94-35.94
ADBEAdobe Inc.20190306A3.868.184.695.653.492.53
ADCAgree Realty20190306A10.394.711.701.643.013.07
ADESAdvanced Emi20190306A24.8811.8810.519.271.372.61
ADIAnalog Devic20190306A3.014.062.841.321.222.74
ADILAdial Pharma20190306A103.3874.2657.9457.2016.3217.06
ADMArcher Danie20190306A2.551.930.670.761.261.17
ADMAADMA Biologi20190306A68.4944.773.817.5240.9637.25
ADMPAdamis Pharm20190306A53.9432.568.857.5723.7124.99
ADMSAdamas Pharm20190306A18.4917.2225.2510.36-8.036.86
ADNTAdient plc O20190306A8.025.68-0.040.225.715.45
ADPAutomatic Da20190306A2.993.080.400.692.672.38
ADREInvesco BLDR20190306ETF27.9211.999.719.822.272.16
ADROAduro Biotec20190306A50.2332.1715.5817.2016.5914.97
ADSAlliance Dat20190306A8.023.571.141.212.442.36
ADSKAutodesk Inc20190306A4.455.670.641.065.024.61
ADSWAdvanced Dis20190306A11.246.093.503.972.582.12
ADTADT Inc.20190306A13.018.584.333.844.254.74
ADTNAdtran Inc20190306A14.3947.3338.1039.109.238.23
ADUSAddus HomeCa20190306A41.0135.4818.3318.6917.1616.80
ADVMAdverum Biot20190306A78.3243.8121.0523.9322.7519.98
ADXSAdvaxis, Inc20190306A93.61106.14126.33129.25-20.19-23.11
AEAdams Resour20190306A304.11103.5585.74102.7117.810.84
AEEAmeren Corpo20190306A2.691.450.510.240.951.21
AEGNAegion Corp20190306A25.7013.276.356.826.926.44
AEHRAehr Test Sy20190306A186.5384.5259.5369.2924.9915.23
AEISAdvanced Ene20190306A20.829.172.823.006.346.16
AELAmerican Equ20190306A12.515.872.622.603.253.27
AEMAgnico Eagle20190306A3.432.860.990.771.882.09
AEMDAETHLON MEDI20190306A135.75157.55130.10127.3327.4630.22
AEOAmerican Eag20190306A5.284.562.142.052.432.52
AEPAmerican Ele20190306A1.731.650.810.970.840.68
AERAercap Holdi20190306A3.802.320.050.332.271.98
AERIAerie Pharma20190306A20.6310.795.786.025.004.78
AESAES Corporat20190306A5.804.792.021.922.772.74
AEYADDvantage T20190306A137.1770.6270.1070.100.520.52
AEYEAudioEye, In20190306A193.98117.8953.4053.8764.4964.01
AEZSAeterna Zent20190306A51.7240.3423.2524.5617.0915.78
AFCAllied Capit20190306A40.1123.1816.5716.576.616.61
AFGAmerican Fin20190306A9.663.450.610.762.842.68
AFHAtlas Financ20190306A69.7869.2760.3860.148.899.12
AFIArmstrong Fl20190306A29.9917.988.9511.009.026.98
AFIFAnfield Univ20190306ETF36.9825.1624.6424.640.520.52
AFINAmerican Fin20190306A45.6145.4029.5038.5415.896.85
AFKVanEck Vecto20190306ETF47.0836.0816.3524.0319.7312.05
AFLAflac Inc.20190306A2.221.880.780.821.101.06
AFMDAffimed N.V.20190306A38.5730.178.6910.1821.4719.99
AFTYPacer CSOP F20190306ETF23.9016.4516.4412.380.014.07
AGFIRST MAJEST20190306A15.7615.955.865.8610.0910.09
AGCOAGCO Corpora20190306A7.413.021.982.411.040.61
AGEAgeX Therape20190306A192.35103.3896.3299.937.063.45
AGENAgenus Inc.20190306A37.3733.328.4411.0824.8822.24
AGFSAgroFresh So20190306A48.7531.4711.2912.0420.1819.43
AGGiShares Core20190306ETF0.941.531.341.200.190.33
AGGPIQ Enhanced20190306ETF13.558.318.318.310.000.00
AGGYWisdomTree Y20190306ETF8.966.025.855.990.180.03
AGIAlamos Gold20190306A21.1718.667.9110.6410.748.01
AGIOAgios Pharma20190306A29.3114.154.925.299.238.85
AGLEAeglea BioTh20190306A59.0832.4213.1614.7119.2617.71
AGMFederal Agri20190306A60.1732.2823.9121.658.3710.64
AGMAFederal Agri20190306A159.2678.46-0.20-0.2078.6678.66
AGNAllergan plc20190306A4.363.291.922.101.381.19
AGNCAGNC Investm20190306A5.694.381.741.802.642.59
AGNDWisdomTree T20190306ETF55.0540.4238.0938.092.332.33
AGOAssured Guar20190306A5.324.562.552.642.021.92
AGRAvangrid, In20190306A6.122.860.961.171.901.69
AGROADECOAGRO S.20190306A20.9321.5711.0510.0010.5211.57
AGRXAgile Therap20190306A163.37118.1985.0678.8733.1239.31
AGSPlayAGS, Inc20190306A40.1319.687.4313.2912.246.39
AGTiShares MSCI20190306ETF24.9818.345.325.7413.0212.60
AGTCApplied Gene20190306A112.1378.8521.3357.3257.5221.53
AGXArgan, Inc20190306A24.419.694.547.285.152.41
AGYSAgilysys, In20190306A35.9419.645.486.1914.1613.45
AGZiShares Agen20190306ETF5.3610.7110.7110.710.000.00
AGZDWisdomTree T20190306ETF54.9534.4934.4934.490.000.00
AHCA.H. Belo Co20190306A107.9670.3567.7867.782.572.57
AHHArmada Hoffl20190306A13.697.863.283.464.584.40
AHPIAllied Healt20190306A189.95106.9192.3292.3214.6014.60
AHTAshford Hosp20190306A20.9817.027.699.439.347.59
AIArlington As20190306A12.8414.108.599.005.525.10
AIAiShares Asia20190306ETF9.546.915.435.241.481.67
AIEQAI Powered E20190306ETF20.0212.068.829.603.242.45
AIGAmerican Int20190306A2.592.541.111.451.461.10
AIHSSenmiao Tech20190306A238.6094.1163.0962.7731.0231.34
AIIQAI Powered I20190306ETF28.7212.6712.6712.670.000.00
AIMCAltra Indust20190306A10.315.211.181.574.033.64
AIMTAimmune Ther20190306A22.5910.922.611.638.319.29
AINAlbany Inter20190306A29.2210.763.273.677.497.08
AINCAshford Inc.20190306A169.8375.4551.6482.7423.81-7.30
AINVApollo Inves20190306A8.9111.408.338.083.073.32
AIQGlobal X Fut20190306ETF35.6518.5815.6215.752.962.83
AIRAAR Corp.20190306A15.915.551.551.824.003.73
AIRGAirgain, Inc20190306A77.7088.0826.6932.4261.3955.66
AIRIAir Industri20190306A122.8492.3978.2078.2014.1914.19
AIRRFirst Trust20190306ETF20.7117.4618.7918.61-1.33-1.15
AIRTAir T Inc20190306A1277.25
AITApplied Indu20190306A21.178.113.394.174.723.94
AIVApartment In20190306A3.182.030.480.741.541.29
AIZAssurant, In20190306A6.903.000.560.612.452.39
AJGArthur J. Ga20190306A3.091.520.210.401.311.12
AJRDAerojet Rock20190306A11.405.411.792.363.613.04
AJXGreat Ajax C20190306A24.3426.2517.8217.878.438.38
AKAMAkamai Techn20190306A3.352.981.501.221.471.75
AKBAAkebia Thera20190306A22.4619.3111.6210.517.698.80
AKCAAkcea Therap20190306A55.3030.37-4.233.9034.6026.46
AKERAkers Biosci20190306A106.92147.7789.97121.4557.8026.32
AKGAsanko Gold20190306A98.6681.5640.6343.8440.9237.72
AKRAcadia Realt20190306A11.774.730.931.473.803.26
AKRXAkorn, Inc.20190306A27.9624.617.459.0117.1615.61
AKTSAKOUSTIS TEC20190306A27.0333.78-5.25-2.7639.0436.54
ALAir Lease Co20190306A8.223.700.241.623.472.08
ALACAlberton Acq20190306A42.22
ALBAlbemarle Co20190306A6.373.021.081.321.941.71
ALBOAlbireo Phar20190306A135.1441.2028.4330.8612.7710.35
ALCOAlico Inc20190306A110.5146.0442.6441.973.404.07
ALDXAldeyra Ther20190306A47.6728.496.248.2622.2620.24
ALEALLETE, Inc.20190306A12.454.281.471.532.812.75
ALECAlector, Inc20190306A160.6067.5416.7622.5050.7845.04
ALEXAlexander &20190306A14.977.621.432.516.195.10
ALFAAlphaClone A20190306ETF22.4612.1511.5512.440.61-0.28
ALGAlamo Group,20190306A42.8215.179.5110.675.664.50
ALGNAlign Techno20190306A8.925.871.640.804.235.07
ALGRAllegro Merg20190306A62.43310.70350.23302.01-39.538.69
ALGTAllegiant Tr20190306A26.7457.7649.6950.348.087.42
ALIMAlimera Scie20190306A104.11118.6892.5390.6126.1528.07
ALJJALJ Regional20190306A349.94222.58155.52155.5267.0667.06
ALKAlaska Air G20190306A3.752.190.590.951.601.24
ALKSAlkermes Inc20190306A12.875.500.861.754.643.74
ALLThe Allstate20190306A2.251.480.540.640.940.84
ALLEAllegion Pub20190306A5.532.780.871.191.911.59
ALLKAllakos Inc.20190306A59.9125.8712.2013.2813.6712.59
ALLOAllogene The20190306A81.7037.2122.7627.2714.459.95
ALLTAllot Ltd. O20190306A30.1724.377.709.1016.6715.27
ALLYAlly Financi20190306A3.903.010.480.782.532.22
ALNAAllena Pharm20190306A122.3065.36-9.7210.8475.0854.51
ALNYAlnylam Phar20190306A15.699.132.003.587.135.55
ALOAlio Gold In20190306A56.2663.4850.6654.2512.819.23
ALOTAstroNova, I20190306A490.62494.61422.76434.3371.8560.28
ALPNAlpine Immun20190306A289.49234.20157.04169.8077.1664.40
ALRMAlarm.com Ho20190306A15.8911.556.196.215.365.36
ALRNAileron Ther20190306A316.17221.67180.15189.8741.5231.80
ALSKAlaska Commu20190306A152.59125.6889.5786.1836.1139.50
ALSNALLISON TRAN20190306A4.724.720.311.464.413.27
ALTAltimmune, I20190306A86.8752.295.9721.2946.3231.00
ALTMAltus Midstr20190306A103.2438.9726.5027.7312.4711.24
ALTRAltair Engin20190306A25.4911.461.993.159.478.31
ALTSProShares Mo20190306ETF27.256.896.896.890.000.00
ALTYGlobal X Sup20190306ETF20.2619.7619.1919.200.570.55
ALVAutoliv, Inc20190306A8.373.701.341.452.362.25
ALXNAlexion Phar20190306A7.694.780.471.934.312.86
ALYAAlithya Grou20190306A198.59153.22121.15113.9932.0739.23
AMAntero Midst20190306A10.185.89-0.480.136.375.76
AMAGAMAG Pharmac20190306A20.5917.62-14.342.2731.9615.35
AMALAmalgamated20190306A243.4655.3040.8344.4714.4710.83
AMATApplied Mate20190306A2.652.860.810.552.062.31
AMBAAmbarella, I20190306A13.7021.7319.3913.812.347.92
AMBCAmbac Financ20190306A15.027.383.583.853.803.53
AMCAMC ENTERTAI20190306A8.676.761.131.605.635.16
AMCAiShares Russ20190306ETF25.0729.1529.1529.150.000.00
AMCIAMCI Acquisi20190306A273.69
AMCXAMC Networks20190306A10.1111.103.293.377.817.73
AMDAdvanced Mic20190306A4.414.271.041.413.222.85
AMEAmetek, Inc.20190306A3.471.481.361.650.12-0.17
AMEDAmedisys Inc20190306A14.626.451.792.254.664.20
AMEHApollo Medic20190306A139.6474.3326.9337.2447.3937.09
AMGAffiliated M20190306A9.643.971.351.662.622.31
AMGNAmgen Inc20190306A3.123.16-0.140.283.302.88
AMHAMERICAN HOM20190306A4.794.101.152.242.951.86
AMJJP Morgan Al20190306ETN4.623.850.470.783.383.07
AMKRAmkor Techno20190306A11.9911.321.823.399.507.94
AMLPAlerian MLP20190306ETF10.338.074.215.353.862.71
AMNAMN Healthca20190306A13.175.131.612.503.522.63
AMNBAmerican Nat20190306A236.7457.4248.1351.189.296.24
AMOTAllied Motio20190306A92.2434.9522.5823.3312.3811.62
AMPAmeriprise F20190306A7.193.481.472.042.011.44
AMPEAmpio Pharma20190306A46.57436.46336.32336.89100.1499.57
AMPHAmphastar Ph20190306A29.2915.685.205.3010.4810.38
AMRBAmerican Riv20190306A727.05534.24534.24534.240.000.00
AMRCAmeresco, In20190306A40.0228.7718.1419.6710.639.10
AMRHAmeri Holdin20190306A97.2598.6984.8987.3913.8011.30
AMRKA-Mark Preci20190306A189.52128.94107.22106.2921.7222.64
AMRSAmyris Inc.20190306A24.3020.246.287.1413.9613.11
AMRXAmneal Pharm20190306A17.6910.833.846.686.994.15
AMSAmerican Sha20190306A363.82279.33282.12282.12-2.79-2.79
AMSCAmerican Sup20190306A31.2524.508.739.7615.7714.74
AMSFAMERISAFE, I20190306A37.499.253.744.385.514.88
AMSWAAmerican Sof20190306A43.3318.375.347.5513.0410.82
AMTAmerican Tow20190306A3.703.261.231.482.031.78
AMTBAmerant Banc20190306A116.4763.5951.9053.2811.6910.32
AMTBBAmerant Banc20190306A588.07660.07660.07660.070.000.00
AMTDTD Ameritrad20190306A3.852.731.121.261.621.48
AMTXAemetis, Inc20190306A414.92261.75174.83174.8386.9286.92
AMUETRACS Aleri20190306ETN11.929.527.647.091.892.44
AMUBETRACS Aleri20190306ETN269.49
AMWDAmerican Woo20190306A25.4811.174.114.497.076.68
AMZAInfraCap MLP20190306ETF17.1815.3711.0312.384.332.98
AMZNAmazon.Com I20190306A3.181.760.520.701.241.06
ANAutoNation,20190306A6.393.480.711.352.772.12
ANABAnaptysBio,20190306A46.1821.664.155.2917.5116.38
ANATAmerican Nat20190306A124.7038.2120.9523.8417.2614.37
ANDAAndina Acqui20190306A70.2251.4851.4851.480.000.00
ANDEAndersons In20190306A26.6712.803.553.939.258.86
ANETArista Netwo20190306A8.945.182.352.282.832.90
ANFAbercrombie20190306A8.156.513.433.753.072.76
ANGIANGI Homeser20190306A11.6617.417.015.0910.4612.36
ANGLVanEck Vecto20190306ETF5.154.153.483.500.670.65
ANGOAngioDynamic20190306A17.9411.072.132.828.948.25
ANHAnworth Mort20190306A24.0819.8114.5715.315.244.50
ANIKAnika Therap20190306A37.0318.097.339.7010.768.38
ANIPANI Pharmace20190306A73.4944.5612.654.0231.9140.54
ANIXAnixa Biosci20190306A74.6741.481.695.9139.8035.58
ANSSAnsys Inc20190306A8.338.08-0.881.688.966.40
ANTMANTHEM, INC.20190306A5.432.380.650.871.731.51
ANYSphere 3D Co20190306A220.26123.4090.2592.6633.1530.74
AOAiShares Core20190306ETF8.054.944.634.520.310.42
AOBCAmerican Out20190306A17.0711.023.795.017.236.01
AOKiShares Core20190306ETF8.454.374.114.450.27-0.08
AOMiShares Core20190306ETF5.214.831.772.963.061.87
AONAon plc Clas20190306A4.122.750.731.092.021.66
AORiShares Core20190306ETF5.333.903.373.330.530.57
AOSA.O. Smith C20190306A3.993.264.231.00-0.982.26
AOSLAlpha and Om20190306A43.0319.37-2.830.0722.1919.30
APAmpco-Pittsb20190306A140.3450.5031.5834.2318.9316.27
APAApache Corpo20190306A3.842.931.111.041.821.89
APAMARTISAN PART20190306A12.145.300.951.644.353.66
APDAir Products20190306A5.427.484.725.092.752.38
APDNApplied DNA20190306A202.25135.55123.93127.3211.628.23
APEIAmerican Pub20190306A45.4918.458.6811.599.776.85
APENApollo Endos20190306A290.96203.08151.95157.7751.1345.32
APHAmphenol Cor20190306A3.971.680.160.281.511.40
APHAAphria Inc.20190306A10.039.091.883.067.216.04
APLEApple Hospit20190306A6.115.631.811.943.823.69
APLSApellis Phar20190306A44.7331.93-6.900.3338.8631.61
APMAptorum Grou20190306A190.41181.80182.14182.14-0.34-0.34
APOApollo Globa20190306A8.684.352.842.421.511.93
APOGApogee Enter20190306A17.1910.892.603.908.296.99
APPFAppFolio, In20190306A34.3020.189.9212.1010.268.08
APPNAppian Corpo20190306A20.5427.867.7422.4420.125.42
APPSDigital Turb20190306A32.5532.1024.186.447.9225.67
APRNBlue Apron H20190306A90.6972.6349.2360.3923.4012.25
APTAlpha Pro Te20190306A67.9364.6466.5167.60-1.88-2.96
APTOAptose Biosc20190306A87.1980.2448.7348.8831.5131.36
APTSPreferred Ap20190306A16.637.681.241.486.446.20
APTVAptiv PLC20190306A4.191.840.280.491.561.35
APTXAptinyx Inc.20190306A88.6448.6626.5824.0422.0824.61
APVOAptevo Thera20190306A302.03191.30111.68159.5479.6131.75
APWCAsia Pacific20190306A179.1386.3986.3986.390.000.00
APYApergy Corpo20190306A27.069.483.063.516.425.97
APYXApyx Medical20190306A81.7857.2427.2635.4129.9821.83
AQBAquaBounty T20190306A263.60318.39231.55247.3486.8371.05
AQMSAqua Metals,20190306A45.3130.7413.1513.6017.6316.92
AQNAlgonquin Po20190306A9.808.695.405.733.292.96
AQSTAquestive Th20190306A143.7583.6032.9243.0750.6840.53
AQUAEvoqua Water20190306A10.039.246.988.852.260.39
ARANTERO RESOU20190306A11.639.343.013.606.345.74
ARAAmerican Ren20190306A62.4147.4010.2016.0637.2031.34
ARAVAravive, Inc20190306A338.78233.98203.50203.7030.4830.28
ARAYAccuray Inco20190306A22.4821.7510.439.4811.3212.27
ARCARC Document20190306A97.9077.9757.1960.5220.7817.45
ARCBArcBest Corp20190306A22.069.751.702.827.706.57
ARCCAres Capital20190306A5.946.923.233.303.703.62
ARCEArco Platfor20190306A288.1185.5335.9737.6549.5547.88
ARCHArch Coal, I20190306A24.7910.623.284.977.345.65
ARCOARCOS DORADO20190306A20.8213.9612.1913.091.770.87
ARCTArcturus The20190306A133.70105.4867.4966.4537.9939.03
ARDArdagh Group20190306A38.0918.5612.9714.965.593.60
ARDSAridis Pharm20190306A407.25158.78150.56150.568.228.22
ARDXArdelyx, Inc20190306A81.5681.2648.7749.0532.4932.21
AREAlexandria R20190306A5.432.200.560.871.651.34
ARECAMERICAN RES20190306A342.48332.92205.58205.58127.34127.34
ARESAres Managem20190306A13.057.222.452.854.774.37
ARGOArgo Group I20190306A26.3113.845.476.008.367.84
ARGTGlobal X MSC20190306ETF38.5221.7818.6120.263.181.52
ARIAPOLLO COMME20190306A5.684.641.431.783.222.87
ARKGARK Genomic20190306ETF20.7819.0916.3616.422.732.67
ARKKARK Innovati20190306ETF8.916.783.072.973.713.82
ARKQARK Autonomo20190306ETF21.4013.8314.0613.47-0.240.36
ARKRArk Restaura20190306A304.30224.00223.42223.420.580.58
ARKWARK Next Gen20190306ETF11.489.888.605.721.284.17
ARLAmerican Rea20190306A85.7037.97-132.78-132.78170.75170.75
ARLOArlo Technol20190306A24.3420.0713.9714.506.135.60
ARLPAlliance Res20190306A10.3822.835.065.4617.8217.42
ARMKARAMARK20190306A4.2213.5914.7414.36-1.14-0.74
ARNAArena Pharma20190306A26.4014.995.696.559.308.46
ARNCArconic Corp20190306A5.494.411.201.423.222.99
AROCArchrock Inc20190306A10.909.503.833.955.665.55
AROWArrow Financ20190306A142.7553.3144.7144.018.609.30
ARPOAerpio Pharm20190306A195.61178.01137.26140.6940.7537.32
ARRARMOUR Resid20190306A5.144.461.591.762.862.69
ARTNAArtesian Res20190306A137.5648.6136.9637.0911.6511.52
ARTWArts-Way Man20190306A430.74217.03171.50174.7945.5242.24
ARVNArvinas, Inc20190306A150.6886.1469.4773.8116.6712.33
ARWArrow Electr20190306A7.843.081.221.621.861.46
ARWRArrowhead Re20190306A10.857.522.642.454.875.07
ARYAARYA Science20190306A110.79123.33123.33123.330.000.00
ASBAssociated B20190306A4.843.970.731.133.242.84
ASCARDMORE SHIP20190306A49.0928.164.0913.8124.0814.35
ASEAGlobal X FTS20190306ETF116.4995.2595.2595.250.000.00
ASETFlexShares R20190306ETF19.0138.9437.2637.261.671.67
ASFIAsta Funding20190306A573.15147.02147.02147.020.000.00
ASGNASGN Incorpo20190306A14.594.603.022.741.571.86
ASHAshland Glob20190306A9.793.121.011.482.101.64
ASHRXtrackers Ha20190306ETF3.482.651.651.860.990.78
ASHSXtrackers Ha20190306ETF8.6417.1916.5917.010.600.18
ASHXXtrackers MS20190306ETF18.9764.1431.6631.6432.4832.50
ASIXAdvanSix Inc20190306A20.167.953.213.174.734.78
ASMAvino Silver20190306A58.6347.2030.0629.6617.1417.54
ASMBAssembly Bio20190306A55.7129.111.295.4427.8223.68
ASNAAscena Retai20190306A51.9045.119.8813.1135.2231.99
ASPNAspen Aeroge20190306A129.6272.5366.3467.686.194.85
ASPSAltisource P20190306A54.0540.8330.0129.6010.8211.23
ASPUASPEN GROUP,20190306A105.5476.0036.5636.5639.4439.44
ASRTAssertio The20190306A31.2421.257.116.9914.1414.27
ASRVAmeriServ Fi20190306A23.6322.1022.1022.100.000.00
ASTCAstrotech Co20190306A175.74122.36115.67118.176.694.19
ASTEAstec Indust20190306A24.5212.831.112.3911.7210.44
ASURAsure Softwa20190306A56.8570.4968.3666.312.124.17
ASYSAmtech Syste20190306A93.6670.3148.9649.8821.3520.43
ATAtlantic Pow20190306A36.9831.7318.0520.2313.6911.51
ATECAlphatec Hol20190306A98.4075.8964.3158.1311.5917.76
ATENA10 NETWORKS20190306A16.5215.426.9710.188.455.25
ATESTCTest Symbol20190306A25.7414.0814.1814.08-0.090.00
ATESTGTEST SYMBOL20190306A34.4618.3918.4518.37-0.050.03
ATGEAdtalem Glob20190306A13.704.851.291.623.563.24
ATHAthene Holdi20190306A3.942.230.420.591.801.64
ATHXAthersys, In20190306A71.8370.6445.2448.0025.4022.64
ATIAllegheny Te20190306A7.658.478.242.630.235.84
ATKRAtkore Inter20190306A18.718.543.503.005.045.54
ATLCAtlanticus H20190306A193.03187.83182.68182.685.165.16
ATLOAMES Nationa20190306A500.26259.07272.93258.68-13.860.39
ATMPiPath Select20190306ETF12.604.554.234.520.300.02
ATNIATN Internat20190306A88.0127.3812.8712.1214.5115.26
ATNMActinium Pha20190306A57.2423.0715.7820.237.292.84
ATNXAthenex, Inc20190306A28.2825.130.684.1424.4521.00
ATOAtmos Energy20190306A4.812.221.161.121.061.10
ATOMAtomera Inco20190306A305.81197.80166.63139.9331.1757.87
ATOSAtossa Thera20190306A215.21153.23148.03148.035.205.20
ATRAptarGroup,20190306A14.085.602.652.942.952.65
ATRAAtara Biothe20190306A35.0816.242.534.0913.7212.15
ATRCAtriCure, In20190306A21.338.142.242.735.905.41
ATROAstronics Co20190306A27.1918.74-0.281.4619.0317.28
ATRSAntares Phar20190306A26.5839.3925.0023.6914.3916.00
ATSGAir Transpor20190306A11.6317.803.524.5914.2813.21
ATTOAtento S.A.20190306A52.9160.3736.9941.2623.3819.10
ATUSAltice USA,20190306A4.815.101.191.703.913.40
ATVIActivision B20190306A2.572.540.200.512.342.02
ATXIAvenue Thera20190306A496.09394.42358.87339.4135.5555.01
AUBNAuburn Natio20190306A217.47137.71114.55138.1323.16-0.43
AUDCAudioCodes L20190306A26.6513.145.095.668.057.51
AUGAuryn Resour20190306A106.4692.8679.6081.9013.2610.95
AUMNGolden Miner20190306A232.53336.31187.31175.17149.00161.13
AUPHAurinia Phar20190306A25.3118.769.4910.489.268.28
AUSFGlobal X Ada20190306ETF14.123.483.563.56-0.08-0.08
AUTOAutoWeb, Inc20190306A241.68110.1113.3113.3196.8096.80
AUYYamana Gold,20190306A40.4931.1316.5717.5414.5113.54
AVAAvista Corpo20190306A5.872.770.352.072.420.70
AVAVAeroVironmen20190306A34.4326.606.7911.7919.8114.81
AVBAvalonBay Co20190306A6.312.941.711.771.241.17
AVCOAvalon Globo20190306A175.7496.7370.5370.3526.2026.38
AVDAmerican Van20190306A24.659.563.583.415.986.14
AVEOAVEO Pharmac20190306A30.1128.9423.5126.515.432.43
AVGOBroadcom Inc20190306A4.432.840.530.872.301.97
AVGRAvinger, Inc20190306A97.1692.5780.8584.0311.728.54
AVIDAvid Technol20190306A41.5332.8714.4215.4418.4517.43
AVLRAvalara, Inc20190306A20.849.370.304.289.075.09
AVNSAvanos Medic20190306A20.3110.064.725.575.334.49
AVNWAviat Networ20190306A350.13257.92224.62237.3833.3020.54
AVROAVROBIO, Inc20190306A86.8455.9427.7033.4628.2422.48
AVTAvnet, Inc.20190306A9.353.700.351.013.352.69
AVXLAnavex Life20190306A72.4164.1241.5643.5722.5620.55
AVYAvery Dennis20190306A5.392.530.921.281.601.25
AVYAAvaya Holdin20190306A11.296.963.053.243.913.72
AWIArmstrong Wo20190306A10.584.421.331.573.092.85
AWKAmerican Wat20190306A3.411.580.450.741.120.84
AWRAmerican Sta20190306A15.356.952.933.614.023.34
AWREAware Inc20190306A187.43415.99282.01284.58133.98131.42
AWTMAware Ultra-20190306ETF4.123.983.983.980.000.00
AWXAvalon Holdi20190306A129.58154.18142.00141.9612.1912.23
AXAxos Financi20190306A15.136.24-0.471.996.714.25
AXASAbraxas Petr20190306A83.3772.4550.1445.5722.3126.88
AXDXAccelerate D20190306A54.2432.8014.9223.1917.889.60
AXEAnixter Inte20190306A22.0310.512.633.787.896.73
AXGNAxogen, Inc.20190306A23.3015.193.959.6811.245.51
AXGTAxovant Gene20190306A81.2075.5137.9843.9137.5331.60
AXJLWisdomTree A20190306ETF23.8848.3548.3548.350.000.00
AXLAmerican Axl20190306A7.095.861.471.754.394.11
AXNXAxonics Modu20190306A150.4328.7214.5215.2514.2113.48
AXPAmerican Exp20190306A1.591.110.450.530.670.59
AXRAMREP Corpor20190306A383.53192.50140.93146.0651.5746.43
AXSAxis Capital20190306A6.644.232.722.991.521.25
AXSMAxsome Thera20190306A37.5522.2218.3918.503.833.72
AXTAAxalta Coati20190306A4.183.972.532.381.441.59
AXTIAXT Inc20190306A32.5823.0913.0011.1310.0911.95
AXUAlexco Resou20190306A111.40124.96-9.76-7.74134.72132.70
AYAtlantica Yi20190306A12.813.100.581.142.521.96
AYIAcuity Brand20190306A12.477.611.580.356.037.26
AYTUAytu BioScie20190306A92.2492.1639.2266.1452.9626.04
AYXAlteryx, Inc20190306A12.446.943.343.543.603.40
AZOAutoZone, In20190306A13.625.812.203.103.532.63
AZPNAspen Techno20190306A11.975.752.493.033.272.72
AZREAzure Power20190306A73.9535.8334.8035.131.020.70
AZRXAzurRx BioPh20190306A99.7096.5285.7392.0310.794.49
AZZAZZ Inc.20190306A37.3619.386.277.3413.1112.04
BBarnes Group20190306A19.587.382.822.914.564.48
BABoeing Compa20190306A3.251.760.590.851.170.91
BABInvesco Taxa20190306ETF4.524.414.164.160.240.25
BACBank of Amer20190306A3.463.231.301.671.931.56
BAHBooz Allen H20190306A4.152.010.931.151.090.87
BALiPath Series20190306ETN26.469.7310.799.43-1.060.29
BAMBrookfield A20190306A2.432.210.920.941.291.26
BANCBanc of Cali20190306A8.318.273.244.145.034.13
BANDBandwidth In20190306A34.6818.026.628.8811.409.14
BANFBancfirst Co20190306A51.4419.1213.3913.275.735.85
BANRBanner Corp.20190306A15.897.272.132.635.134.64
BANXStoneCastle20190306A146.2287.7580.1080.507.657.25
BAPCredicorp LT20190306A16.228.314.694.983.623.33
BASIBioanalytica20190306A645.19596.25689.65593.51-93.402.73
BATRALiberty Medi20190306A37.9317.149.7610.877.396.28
BATRKLiberty Medi20190306A21.7010.475.344.175.136.31
BATTAmplify Adva20190306ETF44.8638.7449.4539.01-10.71-0.27
BAXBaxter Inter20190306A2.242.160.670.591.491.58
BBBlackBerry L20190306A11.379.174.805.584.373.58
BBAXJPMorgan Bet20190306ETF10.674.573.943.940.630.63
BBBYBed Bath & B20190306A6.5110.472.511.287.969.22
BBCVirtus LifeS20190306ETF56.2159.8027.8733.6731.9326.13
BBCAJPMorgan Bet20190306ETF6.704.754.114.010.640.74
BBCPConcrete Pum20190306A521.72381.68381.68381.680.000.00
BBDCBarings BDC,20190306A15.6611.624.185.867.445.77
BBEUJPMorgan Bet20190306ETF4.353.222.242.320.990.90
BBGIBeasley Broa20190306A167.7157.1134.9938.5222.1318.60
BBHVanEck Vecto20190306ETF6.827.724.163.333.564.39
BBJPJPMorgan Bet20190306ETF4.488.057.687.690.370.36
BBPVirtus LifeS20190306ETF24.9432.1732.1532.120.020.05
BBREJPMorgan Bet20190306ETF2.253.653.543.540.110.10
BBSIBarrett Busi20190306A44.1214.9311.3011.233.633.70
BBUBrookfield B20190306A41.5730.1910.0814.2620.1115.93
BBWBuild-A-Bear20190306A72.2636.2525.0030.6511.255.59
BBXBBX Capital20190306A35.3722.759.8511.1112.9011.64
BBYBest Buy Com20190306A3.302.320.991.171.321.15
BCBrunswick Co20190306A7.303.814.052.71-0.241.11
BCBPBCB Bancorp20190306A37.9217.1310.5210.676.616.46
BCCBoise Cascad20190306A15.797.561.171.446.396.14
BCDAberdeen Sta20190306ETF13.784.403.954.190.450.22
BCEBCE, Inc.20190306A2.332.872.252.330.620.54
BCEIBONANZA CREE20190306A28.279.89-0.620.6610.529.23
BCIAberdeen Sta20190306ETF9.866.565.775.890.790.67
BCLIBrainstorm C20190306A108.9484.6656.9756.3827.6928.29
BCMiPath Pure B20190306ETN19.6810.7310.7310.730.000.00
BCMLBayCom Corp20190306A896.16123.44119.19119.634.253.81
BCOThe Brink's20190306A13.454.271.281.552.992.72
BCOMB Communicat20190306A510.17157.87157.87157.870.000.00
BCORBlucora, Inc20190306A25.5813.110.952.5812.1610.53
BCOVBrightcove,20190306A27.2816.40-6.64-1.2423.0417.63
BCOW1895 Bancorp20190306A72.2250.0049.4449.440.570.57
BCPCBalchem Corp20190306A21.088.761.653.437.115.33
BCRXBioCryst Pha20190306A24.6234.7910.9210.3323.8724.47
BCSFBain Capital20190306A34.7521.808.5912.2113.219.59
BCTFBancorp 34,20190306A167.84157.95157.68157.680.270.27
BDCBelden Inc.20190306A11.124.681.361.503.323.18
BDCSUBS AG Excha20190306ETN46.1914.7615.1314.76-0.370.00
BDCZETRACS Wells20190306ETN153.92
BDGEBridge Banco20190306A176.1632.3514.4817.5617.8714.80
BDLFlanigan's E20190306A260.73201.42173.69188.2627.7313.16
BDNBrandywine R20190306A6.685.913.073.532.842.38
BDRBlonder Tong20190306A223.05161.74143.90143.9017.8417.84
BDSIBioDelivery20190306A22.7822.108.269.3813.8412.72
BDXBecton, Dick20190306A5.252.851.121.361.731.49
BEBloom Energy20190306A53.2531.6717.7519.3713.9212.30
BEATBioTelemetry20190306A17.849.883.745.446.144.44
BECNBeacon Roofi20190306A12.935.243.142.762.102.48
BELFABel Fuse Inc20190306A554.38368.21357.77357.7710.4410.44
BELFBBel Fuse Inc20190306A264.67143.05108.05107.2234.9935.83
BENFranklin Res20190306A3.302.920.520.522.402.40
BEPBrookfield R20190306A6.223.851.671.452.182.40
BERYBerry Global20190306A4.913.730.240.593.503.16
BFABrown-Forman20190306A29.3718.9211.2414.367.674.56
BFBBrown-Forman20190306A10.6410.584.526.676.063.91
BFAMBRIGHT HORIZ20190306A11.605.11-0.920.086.035.04
BFCBank First C20190306A88.4786.1871.0673.3915.1212.79
BFINBankFinancia20190306A50.8922.7310.1210.3012.6012.43
BFITGlobal X Hea20190306ETF33.0212.7012.7012.700.000.00
BFORBarron's 40020190306ETF20.816.361.701.964.654.40
BFSSaul Centers20190306A137.6478.9071.3769.737.529.17
BFSTBusiness Fir20190306A163.8878.9954.0356.8224.9622.17
BGBunge Limite20190306A4.552.771.211.361.561.40
BGCPBGC Partners20190306A17.3113.825.035.818.798.01
BGFVBig 5 Sporti20190306A48.0833.899.8813.7324.0120.16
BGGBriggs & Str20190306A12.907.382.342.175.035.20
BGIBirks Group20190306A441.94150.78150.78150.780.000.00
BGRNiShares Glob20190306ETF23.4818.8918.8718.870.020.02
BGSB&G Foods, I20190306A7.874.460.181.124.283.35
BGSFBG Staffing20190306A85.4047.0128.9129.9518.1017.06
BHBiglari Hold20190306A99.4249.0238.0040.8111.028.20
BHBBar Harbor B20190306A323.17132.81131.70132.291.110.52
BHCBausch Healt20190306A4.884.451.341.523.112.93
BHEBenchmark El20190306A8.294.030.651.683.392.35
BHFBrighthouse20190306A7.586.251.092.265.153.98
BHLBBerkshire Hi20190306A11.704.421.532.152.892.28
BHRBraemar Hote20190306A23.6911.705.067.706.644.00
BHTGBioHiTech Gl20190306A301.67334.99275.75276.0459.2458.96
BHVNBiohaven Pha20190306A33.4514.898.0010.066.894.83
BIBProShares Ul20190306ETF12.017.665.405.152.262.51
BIBLInspire 10020190306ETF51.3419.6520.9120.86-1.26-1.21
BICKFirst Trust20190306ETF93.4562.5362.3862.530.150.00
BIGBig Lots, In20190306A7.474.220.600.683.623.54
BIIBBiogen Inc.20190306A6.206.353.434.072.932.28
BILSPDR Bloombe20190306ETF1.090.780.780.780.000.00
BIMIBOQI Interna20190306A144.15128.8690.53105.6138.3323.25
BIOBio-Rad Labo20190306A24.118.834.805.354.033.48
BIOBBio-Rad Labo20190306A82.0595.87
BIOCBiocept, Inc20190306A109.7094.6988.0488.356.656.34
BIOLBiolase, Inc20190306A134.49124.3084.2584.7840.0439.52
BIPBrookfield I20190306A7.104.631.930.772.703.85
BISProShares Ul20190306ETF17.738.783.644.725.144.06
BIVVanguard Int20190306ETF1.261.390.670.560.720.83
BIZDVanEck Vecto20190306ETF20.4518.3019.6720.68-1.37-2.38
BJBJs Wholesal20190306A17.1812.159.2110.742.931.40
BJANInnovator S&20190306ETF59.148.118.118.110.000.00
BJKVanEck Vecto20190306ETF43.8636.4833.5333.532.952.95
BJRIBJ's Restaur20190306A14.9313.100.681.9512.4211.15
BJULInnovator S&20190306ETF19.5222.2022.1022.300.10-0.10
BKBank of New20190306A2.041.911.401.310.500.60
BKCCBlackRock Ca20190306A19.0772.1322.6667.3349.474.80
BKDBrookdale Se20190306A15.7015.958.628.697.357.27
BKEThe Buckle,20190306A14.515.473.213.472.262.00
BKEPBlueknight E20190306A120.8180.3070.1970.8810.109.41
BKFiShares MSCI20190306ETF20.349.688.138.321.551.36
BKHBlack Hills20190306A10.343.701.311.312.392.39
BKIBlack Knight20190306A9.154.021.531.882.492.14
BKLNInvesco Seni20190306ETF4.395.054.794.870.260.18
BKNGBooking Hold20190306A9.314.131.281.772.702.20
BKSCBank of Sout20190306A62.7637.5637.5637.560.000.00
BKTIBK Technolog20190306A89.4344.4344.0744.070.350.35
BKUBankunited,20190306A4.6324.64-0.690.6025.3324.06
BKYIBIO-key Inte20190306A404.16228.54214.08218.8314.479.72
BLBlackLine, I20190306A13.396.120.251.935.864.18
BLBDBlue Bird Co20190306A31.6919.215.325.5713.8913.64
BLCMBellicum Pha20190306A58.0835.8523.7123.7812.1412.07
BLCNReality Shar20190306ETF26.7513.1413.4013.25-0.27-0.11
BLDTopBuild Cor20190306A16.497.345.325.252.032.10
BLDPBallard Powe20190306A30.7338.6710.5312.8328.1425.85
BLDRBuilders Fir20190306A9.9813.904.755.269.168.65
BLESInspire Glob20190306ETF178.56121.10100.52107.4620.5913.64
BLFSBioLife Solu20190306A48.3440.441.522.7638.9237.68
BLHYVirtus Newfl20190306ETF70.5632.5332.5332.530.000.00
BLINBridgeline D20190306A165.78165.97159.00159.006.976.97
BLKBlackrock, I20190306A8.503.881.771.932.111.95
BLKBBlackbaud, I20190306A17.668.934.323.954.624.98
BLLBall Corpora20190306A2.721.700.020.221.681.48
BLMNBloomin' Bra20190306A5.767.763.054.974.712.79
BLNKBlink Chargi20190306A69.7454.7624.2429.9830.5224.78
BLOKAmplify Tran20190306ETF20.2011.937.5211.754.410.18
BLPHBellerophon20190306A183.68209.23191.27193.8717.9615.36
BLUEbluebird bio20190306A24.3514.933.715.0011.229.93
BLVVanguard Lon20190306ETF5.082.181.671.470.500.70
BLXBanco Latino20190306A18.899.043.914.495.154.57
BMCHBMC Stock Ho20190306A18.3021.694.594.7217.1016.98
BMIBadger Meter20190306A22.6511.209.069.732.141.46
BMLPDorsey Wrigh20190306ETF104.63121.86121.86121.860.000.00
BMOBank of Mont20190306A1.951.690.460.571.231.12
BMRABIOMERICA IN20190306A309.13140.0387.1287.1252.9152.91
BMRCBank of Mari20190306A88.0740.1225.7027.9514.4212.17
BMRNBioMarin Pha20190306A10.895.631.942.653.692.97
BMTCBryn Mawr Ba20190306A39.4816.532.372.5114.1614.02
BMYBristol-Myer20190306A1.931.970.270.631.701.34
BNDVanguard Tot20190306ETF1.261.690.851.460.840.23
BNDCFlexShares C20190306ETF24.9424.6124.6124.610.000.00
BNDWVanguard Tot20190306ETF3.974.583.853.740.730.85
BNDXVanguard Tot20190306ETF1.821.971.681.690.290.27
BNEDBarnes & Nob20190306A24.3923.597.2214.9316.378.67
BNFTBenefitfocus20190306A22.579.743.544.096.215.65
BNGOBionano Geno20190306A450.20302.10285.23294.3316.877.77
BNSBank of Nova20190306A1.881.740.210.461.531.28
BNSOBonso Electr20190306A555.61546.67597.97597.97-51.29-51.29
BOCHBank of Comm20190306A60.3623.896.337.8217.5716.08
BOCTInnovator S&20190306ETF26.6916.0215.5615.580.460.44
BOHBank of Hawa20190306A12.534.311.281.623.032.69
BOKFBOK Financia20190306A13.656.602.192.684.413.93
BOMNBoston Omaha20190306A114.9064.0262.6062.561.421.46
BONDPIMCO Active20190306ETF1.680.610.570.500.040.11
BOOMDMC Global I20190306A44.8024.794.977.9819.8116.80
BOOTBoot Barn Ho20190306A21.1310.343.536.356.813.99
BOSCB.O.S. Bette20190306A114.2193.3841.3341.3352.0552.05
BOSSGlobal X Fou20190306ETF40.1631.3834.4634.24-3.08-2.85
BOTJBank of the20190306A85.9139.4739.4739.470.000.00
BOTZGlobal X Fun20190306ETF5.114.453.403.761.050.70
BOUTInnovator IB20190306ETF63.9031.7632.2232.22-0.46-0.46
BOXBOX, INC.20190306A6.855.862.392.593.473.27
BOXLBoxlight Cor20190306A130.10116.8185.41103.8731.4012.94
BPFHBoston Priva20190306A12.5318.684.294.6314.3914.05
BPMCBlueprint Me20190306A28.0715.162.095.6913.069.47
BPMPBP Midstream20190306A41.2413.8713.3313.470.540.40
BPMXBioPharmX Co20190306A89.98130.83118.26118.8012.5812.03
BPOPPopular Inc20190306A9.894.670.811.303.863.38
BPRNThe Bank of20190306A143.1231.9531.5432.090.41-0.14
BPTBP Prudhoe B20190306A30.7539.6319.5324.0020.1015.64
BPTHBio-Path Hol20190306A46.0035.074.7510.1930.3224.89
BPYBrookfield P20190306A5.284.16-0.330.194.493.97
BRBroadridge F20190306A5.302.131.181.370.950.77
BRCBrady Corpor20190306A11.895.201.041.824.163.39
BREWCraft Brew A20190306A76.6241.4129.9832.4311.438.98
BRFVanEck Vecto20190306ETF60.2423.9319.3819.594.554.34
BRGBluerock Res20190306A29.2027.5313.8114.8613.7212.67
BRKABerkshire Ha20190306A0.00
BRKBBERKSHIRE HA20190306A1.741.190.320.500.880.69
BRKLBrookline Ba20190306A11.838.191.151.587.046.61
BRKRBruker Corpo20190306A9.774.230.750.793.473.44
BRKSBrooks Autom20190306A11.824.912.052.822.862.07
BRNBarnwell Ind20190306A191.31158.25176.80176.80-18.55-18.55
BROBrown & Brow20190306A3.473.090.891.302.191.78
BRPABig Rock Par20190306A67.86
BRQSBorqs Techno20190306A961.55715.93572.83572.83143.09143.09
BRTBRT Apartmen20190306A121.1984.0641.7347.7642.3336.30
BRXBRIXMOR PROP20190306A6.074.572.422.792.131.76
BRYBerry Corpor20190306A19.859.461.212.578.256.89
BRZUDirexion Dai20190306ETF7.284.480.420.934.063.55
BSAEInvesco Bull20190306ETF4.125.475.215.470.260.00
BSBEInvesco Bull20190306ETF40.1434.1934.1934.190.000.00
BSCEInvesco Bull20190306ETF27.5436.1436.1436.140.000.00
BSCKInvesco Bull20190306ETF4.892.592.572.580.010.01
BSCLInvesco Bull20190306ETF4.912.772.722.720.040.04
BSCMInvesco Bull20190306ETF4.943.142.142.151.000.99
BSCNInvesco Bull20190306ETF8.263.633.623.470.010.17
BSCOInvesco Bull20190306ETF7.936.277.476.32-1.20-0.05
BSCPInvesco Bull20190306ETF11.147.177.217.17-0.040.00
BSCQInvesco Bull20190306ETF20.1614.6513.9114.590.740.06
BSCRInvesco Bull20190306ETF31.7224.7427.4727.47-2.73-2.73
BSCSInvesco Bull20190306ETF14.2512.5712.9313.23-0.37-0.66
BSDEInvesco Bull20190306ETF36.4541.6741.6741.670.000.00
BSETBassett Furn20190306A120.4148.8834.3038.0814.5810.81
BSGMBioSig Techn20190306A145.9657.9549.5853.538.374.42
BSIGBrightSphere20190306A13.398.021.801.896.226.14
BSJKInvesco Bull20190306ETF5.373.292.942.990.350.30
BSJLInvesco Bull20190306ETF7.182.331.081.171.251.16
BSJMInvesco Bull20190306ETF10.582.662.432.530.240.14
BSJNInvesco Bull20190306ETF20.0512.2911.6211.970.660.32
BSJOInvesco Bull20190306ETF25.8217.0214.8014.802.222.22
BSJPInvesco Bull20190306ETF32.9119.8919.8919.890.000.00
BSJQInvesco Bull20190306ETF33.191.991.991.990.000.00
BSMBlack Stone20190306A22.5410.356.597.363.762.99
BSQRBSQUARE Corp20190306A268.35221.4577.9178.25143.54143.19
BSRRSierra Banco20190306A86.6135.7118.5127.5417.027.96
BSTCBioSpecifics20190306A133.8480.8667.2770.3513.5910.51
BSVVanguard Sho20190306ETF1.271.050.910.910.140.14
BSVNBank7 Corp.20190306A281.5789.3589.3589.350.000.00
BSXBoston Scien20190306A2.621.980.340.631.641.34
BTAIBioXcel Ther20190306A158.6678.2655.6058.1622.6620.10
BTALAGFiQ U.S. M20190306ETF30.1124.9625.2025.33-0.24-0.37
BTEBaytex Energ20190306A56.9948.9633.4733.4915.7915.35
BTECPrincipal He20190306ETF23.4224.3749.746.32-25.3718.05
BTGB2Gold Corp.20190306A33.6826.7313.8015.1312.9311.60
BTNBallantyne S20190306A2551.72215.89-962.59-956.551178.471172.44
BTUPeabody Ener20190306A10.625.721.541.684.194.05
BURLBURLINGTON S20190306A6.456.334.684.711.641.62
BUSEFirst Busey20190306A13.159.750.951.218.808.54
BUYUSCF SummerH20190306ETF152.13
BUYNUSCF SummerH20190306ETF106.85
BVBrightView H20190306A28.4019.876.1811.8613.708.01
BVALBrand Value20190306ETF22.8932.3532.3532.350.000.00
BVSNBroadvision20190306A968.40572.40291.25302.42281.15269.99
BWBabcock & Wi20190306A71.0768.1663.4960.754.897.41
BWABorgWarner I20190306A3.382.270.360.901.911.37
BWBBridgewater20190306A73.2933.6328.5429.965.093.67
BWENBroadwind En20190306A334.62183.74110.05113.3173.6970.43
BWFGBankwell Fin20190306A300.02144.64142.51144.392.130.24
BWLABowl America20190306A295.10146.1639.3539.35106.81106.81
BWXSPDR Bloombe20190306ETF3.823.163.653.02-0.490.14
BWXTBWX Technolo20190306A7.633.25-0.240.463.482.78
BWZSPDR Bloombe20190306ETF49.7828.5428.6928.83-0.14-0.29
BXThe Blacksto20190306A3.564.582.321.982.262.60
BXCBlueLinx Hol20190306A44.5519.2511.1311.238.128.02
BXGBluegreen Va20190306A9.738.756.097.842.660.91
BXMTBlackstone M20190306A3.133.331.511.781.831.55
BXPBoston Prope20190306A6.283.620.591.033.032.58
BXSBancorpSouth20190306A7.6239.9336.6037.873.342.12
BYByline Banco20190306A35.2016.574.976.2511.6010.32
BYDBoyd Gaming20190306A7.304.662.801.921.862.74
BYFCBroadway Fin20190306A295.35263.52185.72234.5777.8028.95
BYLDiShares Yiel20190306ETF21.3015.3014.4116.530.89-1.23
BYSIBeyondSpring20190306A250.70195.69151.08166.0044.6129.69
BZHBeazer Homes20190306A19.9410.444.014.416.436.04
BZQProShares Ul20190306ETF9.225.332.422.232.913.10
CCitigroup In20190306A1.661.880.980.720.901.16
CAAPCorporacion20190306A57.1627.888.426.9519.4720.94
CAASChina Automo20190306A151.88134.3281.81103.9352.5130.39
CACCamden Natio20190306A66.1224.2114.0214.7410.199.47
CACCCredit Accep20190306A34.1811.505.685.985.274.97
CACGClearBridge20190306ETF31.9523.4223.3923.370.030.05
CACICACI INTERNA20190306A23.347.434.704.882.732.55
CADECadence Banc20190306A5.768.09-0.250.228.347.87
CAECAE INC20190306A7.936.052.652.593.403.46
CAGConagra Bran20190306A4.453.891.051.542.842.35
CAHCardinal Hea20190306A3.482.500.841.081.671.43
CAICAI Internat20190306A24.7911.431.882.679.558.76
CAKECheesecake F20190306A6.825.181.422.373.762.81
CALCaleres Inc20190306A13.2010.552.072.948.497.64
CALACalithera Bi20190306A49.6761.2323.5935.8637.6425.37
CALFPacer US Sma20190306ETF11.598.314.845.783.472.53
CALMCal-Maine Fo20190306A11.8013.592.132.8811.4710.71
CALXCALIX, INC.20190306A19.6210.390.531.449.868.96
CAMPCalAmp Corp.20190306A15.6329.393.894.7425.5024.65
CAMTCamtek Ltd20190306A39.4220.6818.5119.042.171.65
CAPEiPath Shille20190306ETN16.799.377.126.392.262.99
CAPLCrossAmerica20190306A33.4818.469.925.398.5413.07
CAPRCapricor The20190306A379.48273.30252.44252.4320.8520.87
CARAvis Budget20190306A8.128.350.320.518.037.84
CARACara Therape20190306A22.2119.144.674.9414.4714.20
CARGCarGurus, In20190306A14.6411.676.976.044.695.63
CAROCarolina Fin20190306A39.9116.965.355.5911.6111.37
CARSCars.com Inc20190306A10.244.972.031.612.943.36
CARVCarver Banco20190306A266.87125.01125.01125.010.000.00
CARZFirst Trust20190306ETF27.5720.6520.6620.66-0.01-0.01
CASACasa Systems20190306A26.7116.283.985.2712.3011.01
CASHMeta Financi20190306A15.1611.684.107.807.583.88
CASICASI Pharmac20190306A58.0637.3916.1321.8221.2615.57
CASSCass Informa20190306A78.3636.1421.2022.0214.9514.12
CASYCasey's Gene20190306A13.005.211.692.163.523.05
CATCaterpillar20190306A2.812.290.971.151.321.14
CATBCatabasis Ph20190306A63.2439.469.5912.3929.8627.06
CATCCAMBRIDGE BA20190306A347.30469.77466.63466.633.153.15
CATHGlobal X S&P20190306ETF7.7111.358.277.863.083.49
CATMCardtronics20190306A32.8110.914.264.956.655.96
CATOCATO CORP20190306A23.8510.391.212.239.188.16
CATSCatasys Inc.20190306A90.0650.3626.4926.2223.8724.14
CATYCathay Gener20190306A8.194.01-0.94-0.704.954.71
CBChubb Limite20190306A3.431.96-0.39-0.072.352.03
CBANColony Bankc20190306A579.88292.67298.48298.48-5.81-5.81
CBATCBAK Energy20190306A135.8188.3446.0153.3642.3334.98
CBAYCymabay Ther20190306A15.9912.483.605.828.886.67
CBBCincinnati B20190306A27.4710.934.754.276.196.67
CBFVCB Financial20190306A204.24147.15124.78129.8922.3717.26
CBIOCatalyst Bio20190306A48.9735.4411.9215.9823.5219.46
CBLCBL& Associa20190306A51.7038.6528.6127.6210.0411.03
CBLICleveland Bi20190306A956.70416.79413.99415.532.801.26
CBMBCBM Bancorp,20190306A238.35110.06108.92108.921.141.14
CBMGCellular Bio20190306A112.5880.9234.8237.3146.1043.61
CBNKCapital Banc20190306A153.2981.2481.4281.39-0.18-0.15
CBOECboe Global20190306A6.242.84-0.110.212.952.63
CBONVanEck Vecto20190306ETF58.0147.7647.7647.760.000.00
CBPOChina Biolog20190306A29.7917.315.808.4011.508.91
CBRECBRE GROUP,20190306A3.962.701.131.441.561.26
CBRLCracker Barr20190306A11.246.542.142.334.394.21
CBSHCommerce Ban20190306A9.123.580.521.083.062.50
CBTCabot Corpor20190306A12.776.071.241.354.834.72
CBTXCBTX, Inc. C20190306A93.2039.8124.6526.3915.1713.43
CBUCommunity Ba20190306A16.174.58-0.371.734.962.86
CBZCBIZ, Inc.20190306A17.737.842.512.955.334.89
CCThe Chemours20190306A6.563.670.751.192.932.49
CCBCoastal Fina20190306A153.9349.8840.1441.129.758.76
CCBGCapital City20190306A155.6379.6566.5569.8513.109.80
CCCClarivate An20190306A32.3616.9215.3715.371.551.55
CCCLChina Cerami20190306A183.98129.82108.64115.0621.1814.76
CCDCalamos Dyna20190306A16.6617.2410.9911.326.245.91
CCEPCoca-Cola Eu20190306A3.842.951.521.511.421.44
CCFChase Corpor20190306A108.4926.4332.6536.13-6.22-9.70
CCHCollier Cree20190306A34.89
CCICrown Castle20190306A3.544.744.193.340.551.40
CCJCameco Corpo20190306A8.566.902.813.064.093.83
CCKCrown Holdin20190306A6.422.400.510.701.891.70
CCLCarnival Cor20190306A1.902.190.961.311.230.89
CCLPCSI Compress20190306A90.0361.6430.6515.9130.9945.73
CCMPCabot Microe20190306A21.185.902.002.603.903.29
CCNECNB Financia20190306A79.3927.1723.8223.593.353.58
CCOClear Channe20190306A88.7948.3135.8134.6112.5013.71
CCOICogent Commu20190306A15.887.020.641.225.865.77
CCORCore Alterna20190306ETF37.4319.4712.0212.027.457.45
CCRCONSOL Coal20190306A124.01115.1187.9189.0627.1926.05
CCRCChina Custom20190306A296.64164.78124.35145.0740.4319.71
CCRNCross Countr20190306A27.8615.744.405.2011.3510.54
CCSCENTURY COMM20190306A17.187.822.723.075.094.74
CCXIChemoCentryx20190306A47.5222.2412.858.659.3913.59
CDAYCeridian HCM20190306A19.685.982.652.553.333.43
CDCVictoryShare20190306ETF9.459.038.358.920.680.12
CDECoeur Mining20190306A21.5117.358.609.528.747.82
CDEVCentennial R20190306A11.589.841.852.537.997.30
CDKCDK Global,20190306A5.4710.712.260.538.4610.19
CDLVictoryShare20190306ETF9.186.306.095.940.210.36
CDLXCardlytics,20190306A46.0927.0429.1529.17-2.11-2.13
CDMOAvid Bioserv20190306A51.4532.8311.1612.8521.6819.99
CDNACareDx, Inc.20190306A28.8723.2113.5516.279.666.95
CDNSCadence Desi20190306A2.642.390.181.022.211.37
CDORCondor Hospi20190306A229.11128.66104.15105.7824.5122.88
CDRCedar Realty20190306A30.9625.7715.9717.489.808.29
CDTXCidara Thera20190306A166.04112.946.5145.90106.4367.04
CDWCDW Corporat20190306A7.853.271.411.461.861.81
CDXCChromaDex Co20190306A75.0836.6320.0820.6216.5516.01
CDXSCodexis, Inc20190306A19.5815.584.105.0911.4810.50
CDZICADIZ, Inc.20190306A44.0224.2913.0912.8011.1911.48
CECelanese Cor20190306A4.852.560.901.041.651.52
CECECeco Environ20190306A36.7119.104.524.1314.5914.97
CEFSSaba Closed-20190306ETF25.8115.119.919.915.195.19
CEICamber Energ20190306A99.46110.6793.9293.0016.7617.67
CEIXCONSOL Energ20190306A25.0613.015.155.727.867.29
CELCellcom Isra20190306A168.7968.1553.6264.5114.533.64
CELCCelcuity Inc20190306A228.52137.8686.80125.6051.0612.26
CELHCelsius Hold20190306A110.2671.3355.0356.0916.3015.24
CELPCypress Envi20190306A173.37121.80108.77108.3813.0413.43
CEMBiShares J.P.20190306ETF21.6310.2810.2110.200.070.07
CEMIChembio diag20190306A202.91125.32101.35108.5623.9716.75
CENTCentral Gard20190306A25.1913.183.535.149.658.04
CENTACentral Gard20190306A21.398.145.395.332.752.81
CENXCentury Alum20190306A12.5117.184.725.3412.4611.88
CEPUCentral Puer20190306A34.5419.0713.8613.865.225.27
CEQPCrestwood Eq20190306A21.358.662.052.636.626.04
CERCCerecor Inc.20190306A28.9128.5320.0621.678.476.87
CERNCerner Corp20190306A2.914.61-0.120.394.734.22
CERSCerus Corp20190306A17.1533.1921.6422.2611.5910.97
CETVCentral Euro20190306A35.5230.2819.5518.3310.7311.95
CETXCEMTREX INC.20190306A563.05460.72309.09307.35151.62153.36
CEVACEVA Inc.20190306A30.1934.563.000.9131.5633.66
CEWWisdomTree20190306ETF38.4322.689.039.0313.6513.65
CEYVictoryShare20190306ETF17.459.9610.619.49-0.650.47
CEZVictoryShare20190306ETF25.935.675.675.670.000.00
CFCF Industrie20190306A3.472.64-0.56-0.093.202.73
CFAVictoryShare20190306ETF12.659.5611.2211.21-1.66-1.65
CFBICommunity Fi20190306A187.6978.955.128.7073.8370.25
CFBKCentral Fede20190306A340.78138.63138.63138.630.000.00
CFFACF Finance A20190306A40.73
CFFIC&F Financia20190306A421.53300.39298.39300.391.990.00
CFFNCapitol Fede20190306A8.0510.172.002.338.197.87
CFGCitizens Fin20190306A2.822.710.790.981.931.73
CFMSConformis, I20190306A135.9995.8564.9761.3930.8834.46
CFOVictoryShare20190306ETF12.0710.217.597.992.612.21
CFRCullen/Frost20190306A12.434.331.482.022.852.31
CFRXContraFect C20190306A94.54126.4797.06100.0329.4126.44
CFXColfax Corpo20190306A6.008.586.166.242.442.39
CGThe Carlyle20190306A10.588.32-1.65-1.199.979.51
CGACHINA GREEN20190306A188.95188.13159.49169.9028.6518.23
CGBDTCG BDC, Inc20190306A11.686.292.673.033.623.26
CGCCanopy Growt20190306A7.005.222.092.563.122.66
CGENCompugen Ltd20190306A81.0841.064.247.6136.8233.45
CGIXCancer Genet20190306A127.79137.44107.48107.5829.9629.86
CGNXCognex Corp20190306A6.003.641.121.492.522.14
CGOCalamos Glob20190306A19.3015.420.181.0215.2414.39
CGWInvesco S&P20190306ETF11.785.706.485.80-0.77-0.10
CHADDirexion Dai20190306ETF14.767.876.496.431.381.44
CHAPChaparral En20190306A77.1930.7826.5227.384.263.40
CHAUDirexion Dai20190306ETF6.834.692.943.241.751.46
CHCIComstock Hol20190306A1225.771523.691043.791354.59479.90169.10
CHCOCity Holding20190306A32.5113.212.402.2110.8211.00
CHCTCommunity He20190306A20.069.915.265.974.653.94
CHDChurch & Dwi20190306A4.102.051.191.530.860.52
CHDNChurchill Do20190306A22.7011.364.305.787.075.58
CHEChemed Corpo20190306A21.479.474.295.445.184.03
CHEFThe Chef's W20190306A29.5912.853.266.349.596.51
CHEKCheck-Cap Lt20190306A181.77111.4982.3381.6629.1729.83
CHEPAGFiQ U.S. M20190306ETF195.76183.64170.60183.6413.040.00
CHFSCHF Solution20190306A185.8093.5953.1468.4340.4525.16
CHGGCHEGG, INC.20190306A8.085.100.761.914.343.19
CHGXChange Finan20190306ETF35.9149.9949.9949.990.000.00
CHHChoice Hotel20190306A10.295.663.073.332.592.33
CHICalamos Conv20190306A12.3112.246.106.176.146.06
CHICGlobal X MSC20190306ETF183.66188.53162.98162.9825.5525.55
CHIHGlobal X MSC20190306ETF335.0439.0739.0739.070.000.00
CHIKGlobal X MSC20190306ETF39.92102.5625.01103.0177.55-0.45
CHILGlobal X MSC20190306ETF44.22129.96129.96129.960.000.00
CHIMGlobal X MSC20190306ETF207.13296.79329.80329.80-33.00-33.00
CHIQGlobal X MSC20190306ETF14.6513.781.041.5412.7412.24
CHIUGlobal X MSC20190306ETF29.66108.12108.12108.120.000.00
CHIXGlobal X MSC20190306ETF8.038.107.267.400.840.70
CHKChesapeake E20190306A33.2328.7716.4820.4712.298.29
CHKPCheck Point20190306A6.1213.151.952.0211.2011.13
CHMAChiasma, Inc20190306A117.4759.3027.5228.9431.7930.36
CHMGChemung Fina20190306A484.02151.7095.60134.6556.1017.05
CHMICHERRY HILL20190306A9.696.923.803.413.143.52
CHNALoncar China20190306ETF70.4818.5618.5618.560.000.00
CHNRChina Natura20190306A334.51374.83368.28367.586.557.25
CHRACharah Solut20190306A183.1578.8349.6060.3829.2318.45
CHRSCoherus BioS20190306A29.7922.155.596.7216.5615.42
CHRWC.H. Robinso20190306A5.722.610.01-3.022.181.92
CHSChicos FAS,20190306A19.7717.521.245.8716.2811.65
CHTRCharter Comm20190306A5.182.310.490.751.821.55
CHUYChuy's Holdi20190306A30.0510.862.254.428.626.44
CHWCalamos Glob20190306A17.9111.8910.2410.121.641.77
CHYCalamos Conv20190306A18.7112.568.096.144.476.41
CICIGNA Corpor20190306A3.922.900.641.072.261.83
CIACitizens, In20190306A46.0625.535.205.4720.3320.05
CIBRFirst Trust20190306ETF24.7211.6110.8511.060.770.55
CIDVictoryShare20190306ETF64.2743.6843.6843.680.000.00
CIDMCinedigm Cor20190306A185.43144.94129.45111.0415.4933.89
CIENCiena Corpor20190306A5.915.222.172.793.052.42
CIFSChina Intern20190306A74.2763.4733.7341.8429.7521.63
CILVictoryShare20190306ETF32.3428.5029.1929.19-0.69-0.69
CIMChimera Inve20190306A5.414.391.051.763.342.62
CINFCincinnati F20190306A5.3716.75-7.25-8.3324.0025.08
CINRCINER RESOUR20190306A42.0628.0324.0223.354.014.68
CIOCITY OFFICE20190306A20.5213.324.065.339.277.99
CIRCIRCOR Inter20190306A44.7624.7717.0817.817.686.96
CITCIT Group In20190306A7.163.000.951.182.051.82
CIVBCivista Banc20190306A34.3313.0423.6621.46-10.62-8.42
CIXComp X Inter20190306A210.16105.4387.91100.7417.524.69
CIZVictoryShare20190306ETF29.2725.5925.6525.65-0.06-0.06
CIZNCitizens Hol20190306A270.00146.28142.81142.813.473.47
CJJDChina Jo-Jo20190306A83.6245.9725.1029.4420.8716.52
CKHSeacor Holdi20190306A40.8318.627.639.2910.999.33
CKPTCheckpoint T20190306A356.55205.16170.68170.6834.4834.48
CKXCKX Lands, I20190306A145.60186.76203.27200.07-16.50-13.31
CLColgate-Palm20190306A1.671.440.100.501.330.94
CLARClarus Corpo20190306A36.6722.5310.0411.6812.4910.84
CLBCore Laborat20190306A13.726.012.032.383.983.63
CLBKColumbia Fin20190306A26.9514.528.568.575.965.95
CLBSCaladrius Bi20190306A138.4670.8435.3838.9435.4531.89
CLCTCollectors U20190306A76.4743.6039.9937.993.615.61
CLDRCloudera, In20190306A7.326.052.142.403.923.65
CLDTCHATHAM LODG20190306A10.6810.427.486.752.943.67
CLDXCelldex Ther20190306A77.2649.2134.9535.8014.2613.40
CLFCleveland-Cl20190306A9.8711.688.007.703.704.00
CLFDClearfield,20190306A72.8059.3124.7526.0334.5633.28
CLGXCorelogic, I20190306A9.603.190.650.882.542.31
CLHClean Harbor20190306A13.217.802.613.185.194.62
CLIMack-Cali Re20190306A9.2810.436.386.184.054.25
CLIRClearSign Te20190306A317.85251.04210.39217.6640.6433.38
CLIXProShares Lo20190306ETF15.4017.5515.9316.881.620.67
CLMTCalumet Spec20190306A102.9066.1544.7344.1121.4222.04
CLNCColony Credi20190306A14.479.614.295.335.324.29
CLNEClean Energy20190306A49.5542.5610.9112.2131.6530.35
CLNYColony Capit20190306A18.7916.7511.3912.225.344.52
CLPRClipper Real20190306A66.1877.7454.9260.5622.8217.18
CLPSCLPS Incorpo20190306A335.38198.56171.40178.1427.1620.41
CLRCONTINENTAL20190306A6.913.201.401.671.801.54
CLRBCellectar Bi20190306A274.09301.36230.92230.9270.4470.44
CLRGIQ Chaikin U20190306ETF14.5420.9620.9620.960.000.00
CLROClearOne, In20190306A307.52145.1155.6155.6289.5089.49
CLSCelestica, I20190306A11.258.632.843.295.785.34
CLSDClearside Bi20190306A98.7570.7746.3251.5624.4519.21
CLSNCelsion Corp20190306A97.9465.2339.4639.5625.7725.67
CLTLInvesco Trea20190306ETF6.666.416.416.410.000.00
CLUBTown Sports20190306A43.6841.393.769.7537.6231.64
CLVSClovis Oncol20190306A18.1014.204.167.8610.056.34
CLWClearwater P20190306A35.3119.086.697.6412.3911.44
CLWTEuro Tech Ho20190306A279.41394.60349.12350.2945.4844.32
CLXClorox Compa20190306A3.872.110.550.911.561.20
CLXTCalyxt, Inc.20190306A115.7955.2936.8637.6218.4217.67
CMCanadian Imp20190306A2.632.181.091.191.090.99
CMAComerica Inc20190306A3.902.77-0.411.663.191.11
CMBSiShares CMBS20190306ETF6.625.635.605.580.030.05
CMCCommercial M20190306A6.385.051.892.363.152.69
CMCLCaledonia Mi20190306A70.6499.4149.0351.2650.3748.15
CMCOColumbus McK20190306A36.9712.173.754.638.427.54
CMCSAComcast Corp20190306A2.613.15-0.190.533.342.63
CMCTCIM Commerci20190306A130.9472.9819.2628.3953.7244.59
CMDCantel Medic20190306A15.305.172.312.552.862.62
CMDYiShares Bloo20190306ETF44.1434.7834.7634.760.020.01
CMECME Group In20190306A3.243.461.100.712.362.75
CMFiShares Cali20190306ETF2.422.552.592.44-0.030.11
CMGChipotle Mex20190306A11.665.422.572.752.842.67
CMICummins Inc.20190306A4.322.700.381.242.321.45
CMLSCumulus Medi20190306A235.82149.53121.25132.3228.2817.21
CMOCapstead Mor20190306A12.2511.337.887.613.453.72
CMPCompass Mine20190306A19.607.197.687.95-0.49-0.76
CMPRCimpress PLC20190306A16.826.834.484.882.351.95
CMRECostamare In20190306A21.5512.266.436.465.835.79
CMRXChimerix, In20190306A58.7847.7622.2928.1325.4419.60
CMSCMS Energy C20190306A1.921.800.290.351.501.44
CMTCore Molding20190306A345.9338.0932.8832.885.215.21
CMTLComtech Tele20190306A30.0713.384.625.248.768.14
CNXtrackers MS20190306ETF12.887.225.846.071.381.16
CNACNA Financia20190306A12.015.350.851.104.504.25
CNATConatus Phar20190306A55.3747.508.2815.5039.2232.00
CNBKACentury Banc20190306A231.64147.10147.21147.21-0.11-0.11
CNCCentene Corp20190306A3.222.05-0.070.212.121.84
CNCEConcert Phar20190306A60.2527.5414.5215.0013.0212.54
CNCRLoncar Cance20190306ETF30.1816.998.589.528.417.47
CNDTConduent Inc20190306A7.706.140.290.885.865.25
CNETChinaNet Onl20190306A199.77234.69214.42218.5320.2716.16
CNFRConifer Hold20190306A952.38663.28663.28663.280.000.00
CNHICNH INDUSTRI20190306A9.236.273.823.962.452.31
CNICanadian Nat20190306A2.431.700.660.641.041.06
CNKCinemark Hol20190306A6.024.781.181.643.603.14
CNMDCONMED Corpo20190306A29.8110.325.286.305.044.02
CNNECannae Holdi20190306A19.139.954.124.475.835.48
CNOCNO Financia20190306A6.755.601.921.973.683.63
CNOBCenter Banco20190306A29.0141.637.167.9334.4833.71
CNPCenterPoint20190306A3.402.741.041.601.701.14
CNQCanadian Nat20190306A3.773.580.620.762.962.82
CNSCohen & Stee20190306A21.907.735.596.682.131.04
CNSLConsolidated20190306A17.7511.364.916.216.455.15
CNSTConstellatio20190306A295.81162.39124.93126.5137.4735.88
CNTYCentury Casi20190306A48.1354.379.6212.7444.7541.63
CNXCNX Resource20190306A9.368.144.284.353.853.79
CNXMCNX Midstrea20190306A18.499.714.475.125.244.59
CNXNPC Connectio20190306A52.0931.0326.3625.104.675.93
CNXTVanEck Vecto20190306ETF11.708.186.556.851.641.34
CNYAiShares MSCI20190306ETF23.2331.5931.6131.56-0.020.03
COGlobal Cord20190306A48.3029.4910.9210.0318.6019.49
COCPCocrystal Ph20190306A420.15326.24276.84286.9849.4039.26
CODACoda Octopus20190306A105.95137.0183.7885.6053.2351.40
CODICompass Dive20190306A18.947.532.773.474.764.06
CODXCo-Diagnosti20190306A153.16116.6570.5675.5946.0941.06
COFCapital One20190306A3.793.691.221.772.471.92
COGCabot Oil &20190306A4.054.041.932.352.111.68
COHNCohen & Comp20190306A392.45391.06384.69384.696.386.38
COHRCoherent Inc20190306A16.826.991.722.235.264.76
COHUCohu Inc20190306A21.4719.342.733.5416.6215.81
COKECoca-Cola Co20190306A99.1140.4010.9516.0429.0024.29
COLBColumbia Ban20190306A12.193.680.921.402.762.28
COLDAmericold Re20190306A4.914.501.761.922.752.59
COLLCollegium Ph20190306A36.2718.795.238.4713.5710.32
COLMColumbia Spo20190306A14.535.822.642.873.172.95
COMDirexion Aus20190306ETF13.417.367.367.360.000.00
COMBGraniteShare20190306ETF19.129.038.468.490.570.54
COMMCommScope Ho20190306A5.229.951.301.728.658.23
COMTiShares Comm20190306ETF17.448.237.287.610.950.62
CONECyrusOne Inc20190306A7.173.570.320.363.263.21
CONNConn's Inc.20190306A18.1826.293.524.1222.7722.17
COOThe Cooper C20190306A18.7211.285.026.616.264.66
COOPMr. Cooper G20190306A22.3917.3017.248.990.068.31
COPConocoPhilli20190306A1.951.280.170.261.111.02
COPXGlobal X Cop20190306ETF49.9140.3759.8644.50-19.49-4.13
CORCoresite Rea20190306A14.175.732.322.813.412.92
CORECore Mark Ho20190306A16.8117.04-0.580.0517.6217.00
CORPPIMCO Invest20190306ETF13.577.417.117.120.300.29
CORRCorEnergy In20190306A23.5110.744.895.195.855.55
CORTCorcept Ther20190306A14.4513.021.073.9211.959.10
CORVCorrevio Pha20190306A151.22120.7767.5571.9853.2248.79
COSTCostco Whole20190306A3.162.140.170.641.971.50
COTYCOTY INC20190306A9.1119.5615.4715.834.093.76
COUPCoupa Softwa20190306A12.966.362.212.564.153.80
COWiPath Series20190306ETN21.174.35-3.820.288.184.07
COWNCowen Inc. C20190306A22.2921.914.083.8917.8318.02
COWZPacer US Cas20190306ETF6.116.064.504.141.561.92
CPCanadian Pac20190306A6.473.611.111.322.502.29
CPACopa Holding20190306A17.695.071.371.093.703.98
CPAHCounterpath20190306A500.13301.20300.97300.970.240.24
CPBCampbell Sou20190306A3.242.500.640.831.861.67
CPECallon Petro20190306A13.5111.773.113.828.667.95
CPFCentral Paci20190306A12.576.380.39-0.505.996.88
CPGCRESCENT POI20190306A32.9528.459.0510.5819.3617.79
CPHCCanterbury P20190306A283.38200.40142.45142.4557.9557.95
CPHIChina Pharma20190306A184.60211.89126.15158.0285.7453.86
CPICPI Inflatio20190306ETF17.03704.14704.16704.14-0.020.00
CPIXCumberland P20190306A601.78375.61375.61375.610.000.00
CPKChesapeake U20190306A71.2825.8415.9015.849.939.99
CPLGCorePoint Lo20190306A28.5211.235.857.885.393.35
CPLPCapital Prod20190306A45.3734.7028.6430.666.003.98
CPRICapri Holdin20190306A3.622.590.641.271.951.32
CPRTCopart Inc20190306A5.142.480.880.961.601.52
CPRXCatalyst Pha20190306A36.2731.318.979.7122.3521.65
CPSCooper-Stand20190306A26.677.412.683.574.733.84
CPSHCPS Technolo20190306A220.55362.81274.06249.1088.75113.70
CPSIComputer Pro20190306A38.1121.975.506.6416.4815.34
CPSSConsumer Por20190306A84.4291.2045.5164.8945.6826.31
CPSTCapstone Tur20190306A137.7278.5557.6857.6820.8720.87
CPTCamden Prope20190306A5.331.960.470.471.491.49
CPTACapitala Fin20190306A41.9835.0723.7225.6811.359.39
CQPCheniere Ene20190306A30.7326.7015.2716.0411.4310.66
CQQQInvesco Chin20190306ETF7.6026.4427.1225.45-0.671.00
CRCrane Compan20190306A9.334.682.873.251.811.43
CRAICRA Internat20190306A86.6846.8034.0337.1312.779.67
CRAKVanEck Vecto20190306ETF32.7714.7012.3912.392.312.31
CRBNiShares MSCI20190306ETF15.289.077.817.851.261.22
CRBPCorbus Pharm20190306A25.7821.088.2211.9912.869.09
CRCCalifornia R20190306A11.888.174.274.223.913.95
CRDACrawford & C20190306A78.5055.3752.4852.872.892.50
CRDBCrawford & C20190306A79.4542.1740.0840.212.081.96
CREECree Inc20190306A8.924.530.591.043.943.49
CREGChina Recycl20190306A168.61197.24177.44181.3919.8015.84
CREXCREATIVE REA20190306A822.92379.40365.94367.9813.4611.42
CRHMCRH Medical20190306A53.5841.6233.7934.067.837.56
CRICarter's Inc20190306A11.904.912.532.762.382.16
CRISCuris Inc20190306A177.32161.31179.28179.28-17.97-17.97
CRKComstock Res20190306A39.6021.045.026.3116.0214.73
CRLCharles Rive20190306A11.635.072.342.412.732.66
CRMsalesforce.c20190306A3.052.101.921.830.180.27
CRMDCorMedix Inc20190306A72.3553.0239.5142.7913.5210.24
CRMTAmerica's Ca20190306A54.4121.417.8010.6613.6210.75
CRNTCeragon Netw20190306A31.3328.0217.2714.3810.7513.64
CRNXCrinetics Ph20190306A149.1256.8034.6041.4722.2015.33
CRONCronos Group20190306A8.808.212.862.905.355.31
CROPIQ Global Ag20190306ETF24.0326.9627.7227.72-0.76-0.76
CROXCrocs, Inc.20190306A7.205.131.370.853.764.28
CRSCarpenter Te20190306A21.597.572.482.755.094.82
CRSPCRISPR Thera20190306A34.8719.229.5210.509.708.73
CRTCross Timber20190306A172.9983.1631.6368.8751.5314.29
CRUSCirrus Logic20190306A11.959.131.191.547.947.60
CRVLCorvel Corp20190306A54.5724.8418.2919.006.555.84
CRVSCorvus Pharm20190306A100.01100.0142.8455.2057.1744.82
CRWSCrown Crafts20190306A109.16111.42104.82105.766.605.66
CRYCryoLife, In20190306A26.119.597.416.952.182.64
CSAVictoryShare20190306ETF16.1515.1715.0715.120.100.05
CSBVictoryShare20190306ETF21.6813.4112.7012.500.710.91
CSBRChampions On20190306A132.2674.0033.2244.7340.7929.28
CSCOCisco System20190306A1.963.890.991.612.912.29
CSDInvesco S&P20190306ETF48.5635.0215.1915.1919.8319.83
CSFVictoryShare20190306ETF10.667.757.547.580.210.17
CSFLCenterState20190306A7.047.151.531.515.635.64
CSGPCoStar Group20190306A16.748.682.112.946.575.74
CSGSCSG Systems20190306A21.528.771.323.697.455.09
CSIICardiovascul20190306A16.687.172.402.994.774.18
CSIQCanadian Sol20190306A14.9113.722.740.6910.9813.04
CSLCarlisle Com20190306A9.053.940.971.452.972.48
CSLTCASTLIGHT HE20190306A32.4622.207.547.9714.6714.24
CSMProShares La20190306ETF9.935.764.845.290.920.48
CSMLIQ Chaikin U20190306ETF19.8416.4316.3216.330.100.10
CSODCornerstone20190306A18.527.123.133.613.993.51
CSPICSP Inc.20190306A213.8336.5536.5536.550.000.00
CSQCalamos Stra20190306A11.9410.007.898.022.111.98
CSSEChicken Soup20190306A54.2034.0719.1121.9914.9712.08
CSTECaesarstone20190306A34.5219.148.749.0310.4110.12
CSTMConstellium20190306A11.719.934.334.995.604.93
CSTRCapStar Fina20190306A99.6439.9614.9115.9425.0524.02
CSUCapital Seni20190306A34.7624.509.8212.8914.6811.61
CSVCarriage Ser20190306A24.5011.473.064.098.407.37
CSWCCapital Sout20190306A37.1431.9520.4720.1511.4911.80
CSWICSW Industri20190306A61.3622.2010.9311.4611.2710.74
CSXCSX Corporat20190306A1.612.470.660.311.822.17
CTASCintas Corp20190306A6.225.793.754.022.041.77
CTBCooper Tire20190306A8.535.412.873.302.542.11
CTBICommunity Tr20190306A51.2014.8013.3712.401.422.40
CTEKCynergisTek,20190306A233.43202.29205.07204.14-2.77-1.85
CTGComputer Tas20190306A161.32181.6376.7776.24104.86105.39
CTHRCharles & Co20190306A143.4477.4377.4377.430.000.00
CTIBYunhong CTI20190306A385.12
CTICCTI BioPharm20190306A133.03121.3316.6835.69104.6985.82
CTLCenturyLink,20190306A8.647.414.364.383.043.03
CTLTCATALENT, IN20190306A9.642.930.731.312.201.62
CTMXCytomX Thera20190306A31.0315.973.376.8112.609.16
CTOConsolidated20190306A149.5473.4172.2872.301.131.11
CTRAContura Ener20190306A69.8634.6921.9119.3412.7815.35
CTRCCentric Bran20190306A157.91111.6499.46101.0812.1810.56
CTRECARTRUST REI20190306A7.976.140.861.395.284.75
CTRMCastor Marit20190306A1362.27188.30172.42172.4215.8815.88
CTRNCiti Trends,20190306A56.1140.607.087.1433.5233.47
CTSCTS Corporat20190306A15.586.610.520.776.095.84
CTSHCognizant Te20190306A1.762.560.330.442.242.12
CTSOCytosorbents20190306A37.5424.969.7111.0115.2513.95
CTTCATCHMARK TI20190306A18.1511.386.356.385.025.00
CTXRCitius Pharm20190306A168.2087.9767.4464.1120.5323.86
CTXSCitrix Syste20190306A2.783.121.611.781.511.34
CUBCubic Corpor20190306A16.856.431.962.544.473.89
CUBAHerzfeld Car20190306A203.20296.14294.88290.591.265.54
CUBECubeSmart20190306A3.552.770.730.972.041.79
CUBICUSTOMERS BA20190306A17.038.193.192.975.005.22
CUECue Biopharm20190306A101.5046.2212.4520.1533.7726.07
CUICUI Global,20190306A172.68538.36-26.36-6.23564.72544.59
CULPCulp, Inc.20190306A119.5458.1955.4856.312.701.88
CUOContinental20190306A378.17244.67195.47196.9149.2047.76
CUREDirexion Dai20190306ETF8.664.292.191.752.102.54
CUROCURO Group H20190306A56.0631.8116.5819.2115.2312.60
CUTInvesco MSCI20190306ETF24.8916.5616.7616.76-0.20-0.20
CUTRCutera, Inc.20190306A33.0520.595.088.0415.5212.55
CUZCousins Prop20190306A10.368.893.253.455.645.44
CVACovanta Hold20190306A6.525.602.181.953.423.65
CVBFCVB Financia20190306A8.196.350.921.085.435.27
CVCOCavco Indust20190306A61.8525.258.8310.5816.4214.67
CVCYCentral Vall20190306A158.3368.0365.7165.712.322.32
CVECenovus Ener20190306A11.9410.544.925.695.624.84
CVEOCIVEO CORPOR20190306A56.9739.8916.4716.2323.4223.64
CVETCovetrus, In20190306A20.2111.946.428.075.523.87
CVGICommercial V20190306A37.9826.5213.7915.4012.7411.36
CVGWCalavo Growe20190306A46.9919.878.769.8611.1010.01
CVICVR ENERGY,20190306A13.7011.990.987.5811.014.41
CVIACovia Holdin20190306A85.7141.6921.8421.3519.8520.34
CVLTCommault Sys20190306A10.4221.117.008.9414.1012.17
CVLYCodorus Vall20190306A154.2382.3250.8557.4131.4724.91
CVMCel-Sci Corp20190306A59.2046.7236.4319.1710.2827.55
CVNACarvana Co.20190306A15.277.824.265.143.562.69
CVRChicago Rive20190306A429.72212.16213.48213.48-1.32-1.32
CVSCVS HEALTH C20190306A2.012.07-0.041.342.110.73
CVTICovenant Tra20190306A33.4319.416.986.5012.4312.90
CVUCPI Aerostru20190306A70.4239.8931.1831.738.718.17
CVVCVD Equipmen20190306A258.12378.04338.15338.1539.8939.89
CVXChevron Corp20190306A1.581.710.300.421.411.29
CVYInvesco Zack20190306ETF17.7412.1410.1910.271.941.87
CWCurtiss-Wrig20190306A12.565.182.552.952.622.22
CWBSPDR Bloombe20190306ETF1.961.511.220.590.290.92
CWBCCommunity We20190306A66.87197.0827.6127.61169.47169.47
CWBRCohBar, Inc.20190306A155.2175.9855.8362.1820.1413.79
CWCOConsolidated20190306A95.4956.6036.6937.7719.9118.83
CWEBDirexion Dai20190306ETF49.8723.5418.9618.194.585.35
CWENClearway Ene20190306A10.234.731.402.143.312.58
CWENAClearway Ene20190306A15.0010.124.505.135.624.99
CWHCamping Worl20190306A21.2810.284.305.195.985.09
CWISPDR MSCI AC20190306ETF4.262.251.471.490.770.76
CWKCushman & Wa20190306A29.3614.60-0.878.3415.466.25
CWSAdvisorShare20190306ETF70.9634.1833.1132.581.071.61
CWSTCasella Wast20190306A19.8514.373.364.4311.019.94
CWTCalifornia W20190306A15.386.611.733.094.883.52
CXDCChina XD Pla20190306A181.31283.61105.43155.04178.19128.58
CXOCONCHO RESOU20190306A8.024.011.511.952.512.06
CXPCOLUMBIA PRO20190306A5.304.102.292.721.811.38
CXSEWisdomTree T20190306ETF20.2531.1125.3030.425.800.69
CXWCoreCivic, I20190306A10.276.863.602.493.264.38
CYCypress Semi20190306A6.746.402.232.814.173.59
CYANCyanotech Co20190306A274.86515.75255.41275.89260.34239.85
CYBWisdomTree20190306ETF41.7681.1281.2981.12-0.170.00
CYBECyberoptics20190306A176.39114.3162.2770.1452.0544.17
CYBRCyberArk Sof20190306A18.4012.922.444.4710.488.45
CYCCCyclacel Pha20190306A149.86102.7875.2583.7827.5619.03
CYDChina Yuchai20190306A44.4632.3111.6914.9020.6117.40
CYHCommunity He20190306A20.4516.603.884.6212.7211.92
CYRNCYREN Ltd.20190306A254.23193.06157.14157.1435.9235.92
CYRXCryoPort, In20190306A38.8514.20-0.573.9814.7710.21
CYTKCytokinetics20190306A31.5220.283.054.2017.2316.09
CZAInvesco Zack20190306ETF24.0930.0928.6328.801.471.29
CZNCCitizens & N20190306A226.66142.30142.70142.36-0.40-0.06
CZRCaesars Ente20190306A11.379.902.432.557.477.34
CZWICitizens Com20190306A235.63124.79122.90122.901.881.88
CZZCosan Limite20190306A10.898.183.263.454.904.72
DDominion Ene20190306A1.7818.1717.3817.580.820.70
DACDanaos Corpo20190306A290.17201.22162.12163.4039.1037.82
DAIOData I/O Cor20190306A73.59104.9341.1645.9363.7759.01
DAKTDaktronics I20190306A32.0521.304.514.2916.7917.00
DALDelta Air Li20190306A2.132.131.030.981.101.15
DALIFirst Trust20190306ETF28.2417.4617.8717.67-0.41-0.21
DALTAnfield Capi20190306ETF71.1345.5443.7643.761.771.77
DANDana Incorpo20190306A6.114.651.972.192.682.46
DARDARLING INGR20190306A6.863.780.460.753.313.03
DAREDare Bioscie20190306A387.88351.52340.43340.2711.0911.24
DAUDExchange-Tra20190306ETN13.6777.2059.8472.7717.364.44
DAXGlobal X Fun20190306ETF17.6413.469.118.654.354.81
DBDeutsche Ban20190306A10.889.221.121.368.097.84
DBAWXtrackers MS20190306ETF11.225.795.465.510.330.28
DBDDiebold Nixd20190306A10.347.751.912.305.835.43
DBEFXtrackers MS20190306ETF3.242.852.262.290.590.56
DBEMXtrackers MS20190306ETF30.8410.289.308.760.981.52
DBEUXtrackers MS20190306ETF3.613.272.012.441.250.83
DBEZXtrackers MS20190306ETF10.729.887.645.402.244.48
DBGRXtrackers MS20190306ETF15.766.486.486.480.000.00
DBJPXtrackers MS20190306ETF3.252.160.331.031.831.13
DBLVAdvisorShare20190306ETF111.5357.0057.7360.24-0.73-3.24
DBVTDBV Technolo20190306A31.3622.626.477.3416.1515.27
DBXDropbox, Inc20190306A5.466.760.540.256.226.52
DCARDropCar, Inc20190306A249.67188.95149.46160.4639.4928.49
DCHFExchange-Tra20190306ETN19.1114.1711.2611.072.923.10
DCIDonaldson Co20190306A16.256.832.561.804.275.04
DCODucommun Inc20190306A58.0024.2512.2712.3111.9811.94
DCOMDime Communi20190306A19.3121.671.992.8619.6818.80
DCPDCP Midstrea20190306A22.998.96-0.650.449.618.52
DCPHDeciphera Ph20190306A67.2632.5119.0722.8613.449.65
DDD3D Systems C20190306A9.178.552.673.205.885.34
DDGProshares Sh20190306ETF38.0417.6817.6817.680.000.00
DDIVFirst Trust20190306ETF17.2317.2116.7117.010.500.20
DDLSWisdomTree D20190306ETF67.8132.3732.3732.370.000.00
DDMProShares Ul20190306ETF2.202.16-0.050.402.211.76
DDSDillards Inc20190306A17.868.314.524.663.793.65
DDWMWisdomTree D20190306ETF18.7427.2729.2130.35-1.94-3.08
DEDeere & Comp20190306A4.152.070.510.941.561.13
DEAEasterly Gov20190306A9.526.292.943.223.353.07
DECKDeckers Outd20190306A15.366.462.923.273.543.19
DEEFXtrackers FT20190306ETF31.3772.8911.4372.7761.460.12
DEFInvesco Defe20190306ETF37.2917.0916.7416.820.350.27
DEFAiShares Adap20190306ETF94.791.03-46.961.0347.990.00
DEIDouglas Emme20190306A3.732.811.191.311.621.50
DELLDell Technol20190306A5.045.021.682.513.342.51
DEMWisdomTree E20190306ETF4.643.162.612.610.560.55
DENNDENNY'S CORP20190306A13.239.340.94-0.238.409.57
DESWisdomTree U20190306ETF4.583.21-0.02-0.233.223.44
DESPDespegar.com20190306A23.0110.664.275.726.394.94
DEURExchange-Tra20190306ETN13.549.645.073.904.575.74
DEUSXtrackers Ru20190306ETF9.508.678.568.560.110.11
DEWWisdomTree G20190306ETF15.259.779.589.770.180.00
DFEWisdomTree E20190306ETF5.895.644.274.601.371.04
DFENDirexion Dai20190306ETF21.8020.6417.9517.822.692.82
DFFNDIFFUSION PH20190306A244.70153.90114.77128.2639.1425.64
DFINDonnelley Fi20190306A23.7210.900.621.3610.299.55
DFJWisdomTree J20190306ETF9.845.383.935.041.450.33
DFNDReality Shar20190306ETF26.7718.3118.3118.310.000.00
DFNLDavis Select20190306ETF42.6927.3620.2723.557.103.81
DFSDiscover Fin20190306A2.312.740.340.462.412.28
DGDollar Gener20190306A3.813.231.471.701.761.53
DGAZVelocityShar20190306ETN12.006.922.173.134.753.79
DGBPExchange-Tra20190306ETN16.6911.6211.6211.620.000.00
DGICADonegal Grou20190306A65.8622.3618.5019.303.863.06
DGICBDonegal Grou20190306A908.73795.37795.37795.370.000.00
DGIIDigi Interna20190306A23.7716.753.684.7413.0612.00
DGLDVelocityShar20190306ETF4.062.34-0.550.152.892.20
DGLYDigital Ally20190306A182.66103.7561.6373.0042.1330.75
DGPDB Gold Doub20190306ETN37.0626.7239.5339.53-12.81-12.81
DGREWisdomTree T20190306ETF66.5326.8724.9424.841.932.03
DGROiShares Core20190306ETF2.792.841.020.911.821.93
DGRSWisdomTree T20190306ETF24.039.308.508.510.800.79
DGRWWisdomTree T20190306ETF2.803.451.912.511.540.94
DGSWisdomTree E20190306ETF10.376.114.354.931.761.18
DGTSPDR Global20190306ETF16.028.607.767.980.840.62
DGXQuest Diagno20190306A5.483.491.802.121.691.37
DGZDB Gold Shor20190306ETN27.827.937.527.520.400.40
DHID.R. Horton20190306A2.871.890.150.661.751.24
DHILDiamond Hill20190306A155.2458.0242.2044.1215.8213.90
DHRDanaher Corp20190306A1.931.240.440.670.790.57
DHSWisdomTree U20190306ETF7.4421.373.6221.3917.75-0.02
DHTDHT HOLDINGS20190306A22.9817.6912.9414.454.723.23
DHXDHI Group, I20190306A63.8255.6960.3062.25-4.60-6.56
DIASPDR Dow Jon20190306ETF0.746.486.306.340.180.14
DIALColumbia Div20190306ETF27.5426.1025.7325.730.370.37
DIGProShares Ul20190306ETF6.108.043.393.784.654.25
DIMWisdomTree I20190306ETF13.5615.0214.9614.960.060.06
DINDine Brands20190306A17.176.072.312.893.763.18
DINTDavis Select20190306ETF42.7739.1830.7930.828.398.36
DIODDiodes Inc20190306A18.6935.39-3.82-3.2839.2138.67
DISThe Walt Dis20190306A1.531.330.840.800.490.53
DISCADiscovery, I20190306A3.724.490.450.174.044.31
DISCBDiscovery, I20190306A471.88568.76568.76568.760.000.00
DISCKDiscovery, I20190306A3.7915.4312.1315.993.31-0.52
DISHDISH Network20190306A4.534.411.641.522.772.89
DITAMCON Distri20190306A159.92154.85154.85154.850.000.00
DIVGlobal X Sup20190306ETF12.619.578.919.100.660.47
DIVAAGFiQ Hedged20190306ETF73.3227.3018.8727.308.430.00
DIVBiShares U.S.20190306ETF29.8412.5112.5112.510.000.00
DIVCC-Tracks Exc20190306ETN100.9518.9120.8020.80-1.89-1.89
DIVOAmplify CWP20190306ETF65.0223.4823.4723.470.010.01
DIVYReality Shar20190306ETF64.0242.1242.1242.120.000.00
DJCIETRACS Linke20190306ETN43.2915.3916.2016.20-0.80-0.80
DJDInvesco Dow20190306ETF16.827.735.985.851.751.88
DJPiPath Bloomb20190306ETN4.454.012.833.091.180.89
DJPYExchange-Tra20190306ETN11.1131.4133.7131.41-2.290.00
DKDelek US Hol20190306A9.065.381.872.463.512.92
DKLDELEK LOGIST20190306A42.3934.1428.5029.735.654.41
DKSDick's Sport20190306A5.7319.453.825.0115.6414.44
DLADelta Appare20190306A147.1774.1569.2770.074.884.08
DLBDolby Labora20190306A8.523.131.681.861.451.26
DLBRVelocityShar20190306ETN107.97
DLHCDLH Holdings20190306A272.72285.47178.54186.65106.9398.82
DLNWisdomTree U20190306ETF2.583.37-0.79-1.874.165.24
DLNGDYNAGAS LNG20190306A69.2841.7845.6036.28-3.825.50
DLPHDelphi Techn20190306A14.196.731.852.734.894.01
DLPNDolphin Ente20190306A518.62355.23315.37318.1739.8637.06
DLRDigital Real20190306A5.542.680.980.871.691.80
DLSWisdomTree I20190306ETF7.344.924.734.260.200.66
DLTHDuluth Holdi20190306A28.1226.0313.8716.2912.169.76
DLTRDollar Tree20190306A4.553.941.091.942.851.99
DLXDeluxe Corpo20190306A12.144.781.381.463.403.31
DMACDiaMedica Th20190306A334.41223.87-106.93-99.31330.81323.18
DMLPDorchester M20190306A56.2626.1622.3217.273.848.90
DMPIDelMar Pharm20190306A154.20145.38125.17132.2120.2013.17
DMRCDigimarc Cor20190306A76.1649.1119.5422.6529.5726.46
DMRIDeltaShares20190306ETF120.56306.86306.86306.860.000.00
DMRLDeltaShares20190306ETF36.2222.1322.1322.130.000.00
DMRMDeltaShares20190306ETF20.2810.11-5.03-5.0315.1415.14
DMRSDeltaShares20190306ETF45.365.385.385.380.000.00
DNJRGolden Bull20190306A1857.641857.891870.921868.45-13.03-10.57
DNKNDunkin' Bran20190306A6.573.750.960.972.792.78
DNLWisdomTree G20190306ETF24.3914.2514.2414.230.000.01
DNLIDenali Thera20190306A49.4926.0812.3715.5813.7110.50
DNNDenison Mine20190306A71.3054.3152.1751.262.133.04
DNOWNOW INC.20190306A9.536.531.892.274.634.25
DNRDenbury Reso20190306A56.7946.9222.3224.1924.6022.73
DODiamond Offs20190306A10.208.125.785.622.342.49
DOCPHYSICIANS R20190306A5.694.901.332.163.572.74
DOCUDocuSign, In20190306A7.669.861.117.788.752.08
DOGProShares Sh20190306ETF1.801.601.410.980.190.61
DOGSArrow Dogs o20190306ETF88.00
DOGZDogness (Int20190306A200.52102.4056.6158.9445.7943.47
DOLWisdomTree I20190306ETF12.816.115.945.990.170.12
DOMODomo, Inc. C20190306A29.6517.923.138.3614.799.56
DONWisdomTree U20190306ETF3.642.552.482.520.070.03
DOOWisdomTree i20190306ETF15.258.588.588.310.000.27
DOOOBRP Inc. Com20190306A22.7313.286.348.636.934.65
DOORMASONITE INT20190306A22.849.011.302.777.716.24
DORMDorman Produ20190306A23.0413.851.934.2511.929.60
DOVDover Corpor20190306A3.981.680.230.361.441.32
DOXAmdocs Limit20190306A4.172.911.351.661.571.26
DPSTDirexion Dai20190306ETF21.0117.9311.2913.966.643.97
DPWDPW Holdings20190306A65.3479.0846.9669.3832.149.77
DPZDomino's Piz20190306A10.184.181.772.432.411.75
DRADDigirad Corp20190306A229.86130.6487.8087.9642.8442.68
DREDuke Realty20190306A3.443.410.390.743.022.67
DRHDiamondRock20190306A9.287.653.743.503.914.15
DRIDarden Resta20190306A4.952.370.760.941.611.43
DRIODarioHealth20190306A669.80535.88207.45213.94328.43321.94
DRIPDirexion Dai20190306ETF10.168.353.213.185.155.17
DRIVGlobal X Aut20190306ETF28.9145.0927.8327.8317.2617.26
DRNDirexion Dai20190306ETF72.8835.2631.1332.234.133.04
DRNADicerna Phar20190306A37.2513.065.206.697.866.37
DRQDril-Quip, I20190306A18.138.670.661.588.017.09
DRRMarket Vecto20190306ETN265.32261.67261.67261.670.000.00
DRRXDurect Corp20190306A116.6570.8776.9870.26-6.110.61
DRSKAptus Define20190306ETF13.389.339.279.360.06-0.03
DRVDirexion Dai20190306ETF30.5024.3620.9421.473.422.89
DRWWisdomTree G20190306ETF16.657.527.236.620.290.90
DSDrive Shack20190306A49.5828.3713.0915.4415.2812.94
DSEDuff & Phelp20190306A29.3926.2122.8222.953.403.27
DSGXDescartes Sy20190306A10.948.173.344.074.834.10
DSIiShares MSCI20190306ETF3.241.650.911.130.740.52
DSKEDaseke, Inc.20190306A43.8432.2310.379.5421.8622.69
DSLVVelocityShar20190306ETF15.266.934.504.532.432.40
DSPGDSP Group In20190306A21.6525.996.657.5619.3418.43
DSSDocument Sec20190306A106.07105.9765.4776.6040.4629.37
DSTLDistillate U20190306ETF11.7354.8354.3354.330.500.50
DSWLDeswell Indu20190306A132.83107.3393.7065.9913.6341.35
DSXDiana Shippi20190306A41.7836.0919.8120.1316.2915.97
DTDWisdomTree U20190306ETF7.443.443.583.22-0.140.22
DTEDTE Energy C20190306A3.171.260.190.361.070.91
DTEADAVIDsTEA In20190306A82.8055.9947.9650.998.035.00
DTECALPS Disrupt20190306ETF46.4623.6820.0119.913.663.77
DTHWisdomTree I20190306ETF16.1613.2313.2313.230.000.00
DTNWisdomTree U20190306ETF8.7313.288.178.175.115.11
DTODB Crude Oil20190306ETN240.6255.6246.5351.419.094.21
DTSSDatasea Inc.20190306A3119.272671.022671.022671.020.000.00
DTUSiPath US Tre20190306ETF1164.021152.801152.801152.800.000.00
DUGProShares Ul20190306ETF8.926.251.302.504.953.75
DUKDuke Energy20190306A1.441.530.520.871.020.66
DURAVanEck Vecto20190306ETF7.8910.7010.7010.700.000.00
DUSADavis Select20190306ETF40.2520.9419.9220.941.030.00
DUSLDirexion Dai20190306ETF23.6214.7214.4913.660.221.06
DUSTDirexion Dai20190306ETF5.194.601.391.623.212.98
DVADaVita Inc.20190306A4.392.240.331.121.911.12
DVAXDynavax Tech20190306A28.5124.357.049.5617.3114.79
DVLUFirst Trust20190306ETF21.5611.6411.6411.640.000.00
DVNDevon Energy20190306A3.623.591.171.222.432.37
DVOLFirst Trust20190306ETF18.245.432.705.512.73-0.08
DVPDeep Value E20190306ETF21.9510.4510.3610.390.090.06
DVYiShares Sele20190306ETF1.602.880.910.791.982.09
DVYAiShares Asia20190306ETF33.2630.9230.9230.920.000.00
DVYEiShares Emer20190306ETF7.725.054.774.390.280.66
DWASInvesco DWA20190306ETF14.9914.2613.2313.491.030.77
DWATArrow Invest20190306ETF78.5362.3362.3362.330.000.00
DWCRArrow DWA Co20190306ETF57.075.395.395.390.000.00
DWFISPDR Dorsey20190306ETF4.663.383.383.380.000.00
DWLDDavis Select20190306ETF45.5318.7317.7917.790.940.94
DWMWisdomTree I20190306ETF11.166.665.626.011.040.65
DWMCAdvisorShare20190306ETF151.7956.353.143.1453.2153.21
DWMFWisdomTree I20190306ETF20.9321.3121.3121.310.000.00
DWPPFirst Trust20190306ETF33.5920.2213.8413.846.386.38
DWSHAdvisorShare20190306ETF45.8516.907.707.659.209.24
DWSNDawson Geoph20190306A119.4750.3134.1832.8916.1317.42
DWXSPDR S&P Int20190306ETF4.725.754.383.951.361.79
DXDynex Capita20190306A16.6212.2610.179.742.092.50
DXCDXC Technolo20190306A3.902.290.520.911.771.38
DXCMDexCom, Inc.20190306A11.807.852.693.195.164.67
DXDProShares Ul20190306ETF3.462.990.801.302.191.69
DXGEWisdomTree G20190306ETF13.867.177.197.56-0.02-0.39
DXJWisdomTree J20190306ETF1.981.700.240.471.461.23
DXJSWisdomTree J20190306ETF30.3721.8814.1115.587.776.30
DXLGDestination20190306A270.3694.3279.4880.6814.8413.64
DXPEDXP Enterpri20190306A56.4930.848.8810.1821.9720.66
DXYNDixie Group20190306A446.33389.89341.68347.4048.2142.49
DYDycom Indust20190306A16.699.534.245.505.294.04
DYLSWisdomTree D20190306ETF19.3315.0915.0615.190.04-0.09
DYNTDynatronics20190306A296.64143.13124.27143.1318.860.00
DZKDirexion Dai20190306ETF31.7517.77-7.26-0.2425.0318.01
DZSIDASAN Zhone20190306A169.20141.80121.60126.8420.2114.96
DZZDB Gold Doub20190306ETN73.7274.9161.5452.6113.3722.30
EAElectronic A20190306A4.333.872.034.001.84-0.13
EAFGrafTech Int20190306A9.216.840.452.836.364.01
EAGGiShares ESG20190306ETF9.149.617.829.611.790.00
EARNELLINGTON RE20190306A16.0511.177.246.973.934.20
EARSAuris Medica20190306A100.7078.9234.3136.1644.6042.76
EASGXtrackers MS20190306ETF27.2414.3227.0027.21-12.67-12.89
EASIAmplify EASI20190306ETF19.664.144.144.140.000.00
EASTEASTSIDE DIS20190306A177.52131.4177.4676.8453.9654.57
EATBrinker Inte20190306A8.323.950.970.882.983.07
EBEventbrite,20190306A71.5320.2613.8514.386.415.88
EBAYeBay Inc20190306A2.734.913.143.131.771.79
EBFEnnis, Inc.20190306A20.437.853.305.594.552.26
EBIXEbix Inc20190306A18.8812.957.146.765.816.20
EBIZGlobal X E-c20190306ETF36.9848.0255.7853.16-7.76-5.14
EBMTEagle Bancor20190306A207.0366.6321.0218.6245.6248.01
EBNDSPDR Bloombe20190306ETF4.233.102.812.820.290.28
EBSEmergent Bio20190306A21.8211.790.050.2911.7411.49
EBSBMeridian Ban20190306A15.757.293.733.993.563.30
EBTCEnterprise B20190306A276.96226.49199.35207.5327.1418.96
ECHiShares MSCI20190306ETF6.534.012.212.531.811.49
ECHOEcho Global20190306A18.4833.4014.9815.6518.4317.75
ECLEcolab, Inc.20190306A3.753.682.421.981.261.70
ECNSiShares MSCI20190306ETF47.9163.4863.4863.480.000.00
ECOLUS Ecology,20190306A31.2813.575.866.367.717.21
ECOMCHANNELADVIS20190306A45.4117.9712.1712.975.815.00
ECONColumbia Eme20190306ETF10.835.152.862.992.292.16
ECORelectroCore,20190306A77.4851.394.8614.0146.5337.38
ECPGEncore Capit20190306A25.4010.764.085.066.685.70
ECTECA Marcellu20190306A125.4480.3774.4282.245.95-1.86
EDConsolidated20190306A2.231.570.140.311.441.27
EDCDirexion Dai20190306ETF8.035.255.915.99-0.66-0.74
EDENiShares MSCI20190306ETF18.2910.55-1.07-1.0711.6211.62
EDITEditas Medic20190306A20.0711.120.772.9810.358.14
EDIVSPDR S&P Eme20190306ETF17.6610.569.274.871.295.69
EDNTEdison Natio20190306A777.23438.25444.33444.33-6.07-6.07
EDOGALPS Emergin20190306ETF35.4829.6029.6029.600.000.00
EDOWFirst Trust20190306ETF18.922.592.592.590.000.00
EDRYEuroDry Ltd.20190306A662.49383.33351.58385.3131.75-1.98
EDUCEducational20190306A76.7474.8063.2463.2411.5611.56
EDVVanguard Wor20190306ETF6.813.452.131.241.332.22
EDZDirexion Dai20190306ETF5.594.280.982.523.311.76
EEEl Paso Elec20190306A12.745.470.640.854.834.62
EEFTEuronet Worl20190306A15.828.163.534.224.633.94
EEHELEMENTS Lin20190306ETN729.74
EELVInvesco S&P20190306ETF37.9813.1112.3212.200.790.92
EEMiShares MSCI20190306ETF2.342.620.951.301.651.32
EEMAiShares MSCI20190306ETF32.0822.4116.6017.035.815.38
EEMDAAM S&P Emer20190306ETF41.4041.2441.2441.240.000.00
EEMOInvesco S&P20190306ETF89.2616.5616.4316.430.130.13
EEMSiShares MSCI20190306ETF24.728.447.978.440.470.00
EEMViShares Edge20190306ETF2.609.245.385.253.863.99
EESWisdomTree U20190306ETF11.425.464.574.540.890.92
EETProShares Ul20190306ETF60.0124.2722.8523.171.421.10
EEVProShares Tr20190306ETF7.9913.5320.0020.38-6.47-6.85
EEXEmerald Hold20190306A31.4315.165.305.509.869.65
EFAiShares MSCI20190306ETF1.561.790.911.160.890.64
EFADProShares MS20190306ETF22.1915.3410.5712.944.782.41
EFASGlobal X MSC20190306ETF52.538.023.318.024.710.00
EFAViShares Edge20190306ETF1.422.051.681.740.370.31
EFAXSPDR MSCI EA20190306ETF33.2126.6526.3626.480.290.17
EFCEllington Fi20190306A13.327.177.068.780.11-1.60
EFGiShares MSCI20190306ETF3.431.951.471.640.490.31
EFNLiShares MSCI20190306ETF76.6652.8333.8133.8119.0219.02
EFOProShares Ul20190306ETF105.1058.2357.5758.220.660.01
EFOIEnergy Focus20190306A444.84237.71231.95231.275.756.44
EFSCEnterprise F20190306A23.219.644.605.165.044.48
EFUProShares Tr20190306ETF40.2410.1910.1910.190.000.00
EFViShares MSCI20190306ETF2.051.861.061.150.800.71
EFXEquifax, Inc20190306A5.692.561.171.401.381.16
EFZProShares Tr20190306ETF7.304.454.314.750.13-0.31
EGANeGain Corpor20190306A42.6224.7412.5913.2412.1511.49
EGBNEagle Bancor20190306A22.8916.644.2412.6812.544.01
EGHT8x8, Inc. Co20190306A9.634.251.091.943.172.31
EGLEEagle Bulk S20190306A53.8342.8518.1019.0424.7423.80
EGOEldorado Gol20190306A23.7320.693.434.0217.3116.72
EGOVNIC Inc20190306A10.3912.44-1.800.8514.2411.59
EGPEastGroup Pr20190306A17.945.891.602.514.293.37
EGPTVanEck Vecto20190306ETF157.7198.8120.6342.1578.1856.66
EGRXEagle Pharma20190306A36.6318.095.107.3612.9910.73
EGYVaalco Energ20190306A54.6340.4221.9723.4318.4516.99
EHCEncompass He20190306A11.034.273.101.901.172.38
EHTHeHealth, Inc20190306A30.3611.703.346.958.364.75
EIDOiShares MSCI20190306ETF4.003.690.701.382.992.32
EIDXEidos Therap20190306A142.8575.0624.6832.3650.3842.70
EIGEmployers Ho20190306A15.196.642.342.664.293.97
EIGIEndurance In20190306A23.2318.783.924.1714.8614.61
EIGREiger BioPha20190306A45.7924.181.524.3322.6619.85
EIRLiShares MSCI20190306ETF23.8996.5197.9595.73-1.440.78
EISiShares MSCI20190306ETF79.2231.9330.7030.701.231.23
EIXEdison Inter20190306A3.251.670.340.551.331.11
EKARIdeanomics N20190306ETF34.419.699.699.690.000.00
EKSOEkso Bionics20190306A64.8768.0278.2569.40-10.23-1.38
ELThe Estee La20190306A3.811.750.410.601.341.15
ELANElanco Anima20190306A3.849.528.248.721.280.80
ELDWisdomTree E20190306ETF40.3525.8825.4725.470.410.41
ELFe.l.f. Beaut20190306A18.6411.78-1.88-1.5013.6613.27
ELGXEndologix In20190306A92.92122.6899.51104.8823.1717.80
ELLOEllomay Capi20190306A495.76156.2855.0157.15101.2799.14
ELMDElectromed,20190306A505.43307.19354.99354.99-47.79-47.79
ELOXEloxx Pharma20190306A310.39149.7187.0298.2262.7051.49
ELSEquity Lifes20190306A7.853.741.111.922.631.82
ELSEElectro-Sens20190306A141.4048.5645.8645.862.702.70
ELTKEltek Ltd20190306A971.86657.07657.07657.070.000.00
ELVTElevate Cred20190306A56.0824.0216.4516.787.577.24
ELYCallaway Gol20190306A6.565.000.831.654.173.35
EMAGVanEck Vecto20190306ETF119.4939.2039.2039.200.000.00
EMANeMagin Corpo20190306A185.99149.44125.06125.6024.3823.84
EMBiShares J.P.20190306ETF0.972.091.641.510.460.59
EMBHiShares Inte20190306ETF35.2734.2236.7634.34-2.53-0.12
EMCBWisdomTree E20190306ETF55.9119.2915.3215.933.973.36
EMCFEmclaire Fin20190306A370.03308.57308.57308.570.000.00
EMCGWisdomTree E20190306ETF44.4248.4145.7945.792.622.62
EMDVProShares MS20190306ETF35.6020.1321.1920.13-1.070.00
EMEEMCOR Group,20190306A9.955.742.012.473.733.27
EMFMGlobal X MSC20190306ETF31.9623.5619.7720.153.803.41
EMGFiShares Edge20190306ETF21.5811.5310.6511.390.880.14
EMHYiShares J.P.20190306ETF6.584.123.803.800.320.32
EMIFiShares Emer20190306ETF68.3440.6057.6457.64-17.04-17.04
EMIHXtrackers Em20190306ETF223.76118.32118.32118.320.000.00
EMKREmcore Corp20190306A76.2027.5712.5717.9915.009.58
EMLEastern Comp20190306A288.41176.86171.74171.745.125.12
EMLCVanEck Vecto20190306ETF2.975.713.273.542.462.20
EMLPFirst Trust20190306ETF4.283.050.620.582.432.47
EMMFWisdomTree E20190306ETF95.7030.8230.8230.820.000.00
EMMSEmmis Commun20190306A390.79215.23210.99210.504.244.73
EMNEastman Chem20190306A5.844.691.201.763.492.94
EMPEntergy Miss20190306A15.789.588.618.570.971.01
EMQQEMQQ The Eme20190306ETF16.5222.1421.1421.171.000.97
EMREmerson Elec20190306A1.754.160.070.394.093.78
EMSGXtrackers MS20190306ETF48.34
EMSHProShares Sh20190306ETF45.4427.18-38.99-38.9966.1766.17
EMTLSPDR DoubleL20190306ETF35.8815.3215.3215.320.000.00
EMTYProShares De20190306ETF22.2518.6618.6618.660.000.00
EMXEMX Royalty20190306A116.1699.0082.3483.1916.6615.82
EMXCiShares MSCI20190306ETF35.2015.3725.5314.18-10.161.18
ENBEnbridge, In20190306A2.802.690.880.861.811.83
ENBLENABLE MIDST20190306A16.988.373.803.214.585.17
ENDPEndo Interna20190306A12.6411.243.105.538.145.71
ENFRAlerian Ener20190306ETF41.3821.9121.5921.590.330.33
ENGENGlobal Cor20190306A538.46464.76425.31425.3139.4539.45
ENLCENLINK MIDST20190306A9.257.833.472.954.344.80
ENOBEnochian Bio20190306A90.3662.3221.3320.9540.9941.38
ENORiShares MSCI20190306ETF54.8626.3526.6726.56-0.32-0.22
ENPHEnphase Ener20190306A12.3413.153.083.0010.0710.16
ENREnergizer Ho20190306A8.313.10-0.19-0.233.283.33
ENSEnerSys, Inc20190306A13.964.642.011.892.632.75
ENSGThe Ensign G20190306A22.9914.223.023.1411.2111.08
ENSVEnservco Cor20190306A127.22131.61110.94110.7320.6820.88
ENTGlobal Eagle20190306A44.3466.6912.1741.2654.5325.44
ENTAEnanta Pharm20190306A44.4318.645.175.6813.4712.97
ENTGEntegris Inc20190306A5.674.350.950.823.403.53
ENTRERShares Ent20190306ETF23.7774.4474.4474.440.000.00
ENTXEntera Bio L20190306A335.44358.64290.52290.5268.1268.12
ENVENVESTNET, I20190306A20.9010.987.067.943.923.04
ENVAEnova Intern20190306A14.015.733.763.681.972.05
ENZEnzo Biochem20190306A67.4824.33-1.8515.4626.188.87
ENZLiShares Trus20190306ETF34.7231.5123.8125.047.716.47
EOGEOG Resource20190306A3.122.010.280.601.741.41
EOLSEvolus, Inc.20190306A60.7229.9316.6020.5913.339.34
EPAMEPAM SYSTEMS20190306A14.236.151.272.274.883.88
EPAYBottomline T20190306A22.5011.311.001.6510.319.67
EPCEdgewell Per20190306A12.295.562.502.993.062.56
EPDEnterprise P20190306A3.602.990.670.762.322.23
EPHEiShares MSCI20190306ETF9.514.142.833.211.310.93
EPIWisdomTree I20190306ETF4.003.911.772.342.141.57
EPIXESSA Pharma20190306A309.63286.62200.66200.6685.9685.96
EPMEvolution Pe20190306A34.7621.6910.6412.8211.058.86
EPOLiShares MSCI20190306ETF4.484.701.772.812.931.90
EPPiShares MSCI20190306ETF3.762.220.981.281.240.93
EPREPR Properti20190306A8.403.631.781.901.851.73
EPRFInnovator S&20190306ETF16.3290.5490.5490.540.000.00
EPRTEssential Pr20190306A31.669.795.046.174.753.63
EPSWisdomTree U20190306ETF15.2712.1510.3710.361.781.79
EPSNEpsilon Ener20190306A1352.651149.001149.001149.000.000.00
EPUiShares MSCI20190306ETF13.947.626.856.920.770.70
EPVProShares Ul20190306ETF13.397.7114.4514.64-6.74-6.94
EPZMEpizyme, Inc20190306A32.6225.4814.0318.2711.467.21
EQEquillium, I20190306A415.59211.39184.47190.5626.9220.83
EQALInvesco Russ20190306ETF8.636.664.725.011.951.66
EQBKEquity Bancs20190306A51.2619.8310.7011.339.138.50
EQCEquity Commo20190306A6.243.591.671.911.921.69
EQHEquitable Ho20190306A5.874.481.481.553.002.93
EQIXEquinix, Inc20190306A8.354.061.511.812.552.25
EQLALPS Equal S20190306ETF10.007.437.918.17-0.48-0.73
EQMEQM Midstrea20190306A11.574.931.822.443.112.49
EQREquity Resid20190306A3.321.71-0.040.321.741.39
EQRRProShares Eq20190306ETF27.92
EQSEquus Total20190306A260.91100.1056.0456.0444.0644.06
EQTEQT CORP20190306A5.675.621.381.504.244.12
EQWLInvesco S&P20190306ETF29.4419.8119.8119.810.000.00
ERAERA GROUP IN20190306A84.1472.6044.3752.1728.2320.43
ERFEnerplus Cor20190306A11.9510.173.103.957.096.19
ERIEldorado Res20190306A15.429.083.194.085.905.01
ERIEErie Indemni20190306A51.3020.489.129.6011.3610.88
ERIIEnergy Recov20190306A25.6220.2117.1217.493.092.72
ERMEquityCompas20190306ETF20.7517.7221.8217.38-4.100.34
EROSEROS INTERNA20190306A25.0016.274.815.0511.4611.22
ERSXERShares Non20190306ETF125.4552.8652.8652.860.000.00
ERUSiShares MSCI20190306ETF3.832.700.861.091.841.61
ERXDirexion Dai20190306ETF4.774.221.451.232.772.99
ERYDirexion Dai20190306ETF9.165.003.412.301.602.71
ESEversource E20190306A2.441.460.550.690.920.77
ESBKElmira Savin20190306A252.47157.02157.30157.30-0.28-0.28
ESCAEscalade Inc20190306A257.36146.42136.75137.179.679.25
ESEESCO Technol20190306A31.9110.70-1.32-0.2012.0110.89
ESEAEuroseas Ltd20190306A229.78198.08197.60197.600.480.48
ESGFlexShares T20190306ETF6.416.553.752.612.803.93
ESGDiShares Trus20190306ETF9.844.644.684.61-0.040.03
ESGEiShares, Inc20190306ETF15.467.327.485.93-0.161.39
ESGGFlexShares S20190306ETF29.9532.7425.8932.746.850.00
ESGNColumbia Sus20190306ETF168.2355.4455.4455.440.000.00
ESGREnstar Group20190306A60.6828.8821.6324.057.264.83
ESGSColumbia Sus20190306ETF42.2734.1434.1434.140.000.00
ESGUiShares Trus20190306ETF7.774.293.814.210.480.08
ESGVVanguard ESG20190306ETF5.624.393.514.210.870.18
ESIElement Solu20190306A9.178.235.146.073.102.17
ESLTElbit System20190306A44.8327.6412.9915.0914.6512.55
ESMLiShares ESG20190306ETF14.3410.247.438.962.811.28
ESNTEssent Group20190306A8.893.871.141.592.732.27
ESPEspey Mfg. &20190306A122.8241.0541.0541.050.000.00
ESPOVanEck Vecto20190306ETF8.043.183.133.180.040.00
ESPREsperion The20190306A27.2815.892.816.2513.089.64
ESQEsquire Fina20190306A925.02356.09298.04298.0458.0558.05
ESRTEMPIRE STATE20190306A6.704.974.304.530.670.43
ESSEssex Proper20190306A8.443.141.361.661.781.48
ESSAESSA Bancorp20190306A131.2538.2738.2738.270.000.00
ESTAEstablishmen20190306A211.09140.00108.39112.0531.6127.95
ESTCElastic N.V.20190306A18.6514.6510.229.264.435.38
ESTEEarthstone E20190306A73.0634.6917.6916.7417.0017.95
ESXBCommunity Ba20190306A223.40145.34-16.95-15.05162.29160.39
ETEnergy Trans20190306A6.775.550.811.674.743.87
ETFCE*Trade Fina20190306A3.033.42-0.020.323.433.10
ETHEthan Allen20190306A14.576.021.432.024.604.01
ETHOETF Managers20190306ETF82.59179.55109.36183.4370.19-3.88
ETMEntercom Com20190306A16.4412.014.136.457.885.53
ETNEaton Corpor20190306A2.141.460.280.411.181.05
ETONEton Pharmac20190306A227.95144.06128.24134.3415.829.71
ETREntergy Corp20190306A2.821.460.160.211.301.25
ETRNEquitrans Mi20190306A7.4513.3212.3812.420.950.90
ETSYEtsy, Inc.20190306A7.715.10-0.412.265.512.84
ETTXEntasis Ther20190306A388.92302.81101.57101.57201.24201.24
EUDGWisdomTree E20190306ETF38.088.158.158.150.000.00
EUDVProShares MS20190306ETF49.8237.9837.9837.980.000.00
EUFNiShares MSCI20190306ETF5.392.981.702.231.280.74
EUMProShares Tr20190306ETF5.385.022.092.232.932.78
EUMViShares Edge20190306ETF16.1811.6210.6110.461.011.15
EURLDirexion Dai20190306ETF10.887.986.366.711.621.27
EURNEURONAV NV20190306A15.9310.275.185.355.104.90
EURZXtrackers Eu20190306ETF145.302.792.372.370.420.42
EUSAiShares MSCI20190306ETF5.694.705.065.08-0.36-0.39
EUSCWisdomTree E20190306ETF12.9412.275.194.907.097.37
EVEaton Vance20190306A4.392.430.500.771.931.65
EVAEnviva Partn20190306A34.7118.1517.4118.160.74-0.01
EVBGEverbridge,20190306A19.689.193.974.245.224.94
EVBNEvans Bancor20190306A268.70134.61135.54135.53-0.93-0.92
EVCEntravision20190306A33.0026.7212.5712.0914.1614.64
EVEREverQuote, I20190306A142.5377.6046.9753.1230.6424.48
EVFMEvofem Biosc20190306A226.30140.6239.9239.16100.70101.46
EVGNEVOGENE LTD.20190306A177.4594.14-25.2853.50119.4240.64
EVHEvolent Heal20190306A14.618.621.972.776.655.85
EVIEVI Industri20190306A125.9873.2545.2748.7927.9824.47
EVKEver-Glory I20190306A159.71187.79187.79187.790.000.00
EVLOEvelo Biosci20190306A288.77168.52148.85153.7919.6814.74
EVOKEvoke Pharma20190306A102.86118.1891.9598.0026.2420.18
EVOLEvolving Sys20190306A170.1484.6569.0173.8015.6510.85
EVOPEVO Payments20190306A62.8026.3816.8319.549.556.84
EVREvercore Inc20190306A14.537.353.913.833.443.53
EVRGEvergy, Inc.20190306A4.612.881.151.551.731.34
EVRIEveri Holdin20190306A14.6311.544.915.316.636.23
EVTCEVERTEC, INC20190306A9.294.771.401.773.373.00
EVXVanEck Vecto20190306ETF27.2017.8917.7818.040.11-0.15
EWEdwards Life20190306A6.203.041.021.152.021.88
EWAiShares MSCI20190306ETF4.674.230.830.993.403.24
EWBCEast-West Ba20190306A7.623.191.431.851.761.34
EWCiShares MSCI20190306ETF3.643.010.861.112.151.90
EWCOInvesco Exch20190306ETF22.7310.5211.6510.52-1.130.00
EWDiShares MSCI20190306ETF3.342.801.501.921.320.91
EWGiShares MSCI20190306ETF3.663.341.041.552.301.79
EWGSiShares MSCI20190306ETF23.28221.31221.31221.310.000.00
EWHiShares MSCI20190306ETF3.883.420.720.722.702.69
EWIiShares MSCI20190306ETF3.672.091.181.550.910.54
EWJiShares MSCI20190306ETF1.851.510.780.750.730.76
EWKiShares MSCI20190306ETF24.084.384.674.48-0.29-0.10
EWLiShares MSCI20190306ETF2.892.400.680.771.711.63
EWMiShares MSCI20190306ETF3.392.600.650.681.961.92
EWMCInvesco S&P20190306ETF17.5414.123.423.4210.7010.70
EWNiShares MSCI20190306ETF3.753.171.451.741.721.43
EWOiShares MSCI20190306ETF35.7926.8116.8820.189.936.64
EWPiShares MSCI20190306ETF3.482.361.311.431.040.93
EWQiShares MSCI20190306ETF3.402.800.801.262.001.54
EWREInvesco S&P20190306ETF17.059.838.438.441.401.38
EWSiShares MSCI20190306ETF4.263.641.982.211.661.43
EWSCInvesco S&P20190306ETF39.7550.5338.9938.9111.5411.61
EWTiShares MSCI20190306ETF2.994.623.423.601.231.04
EWUiShares MSCI20190306ETF3.052.580.951.071.631.51
EWUSiShares MSCI20190306ETF113.6656.1456.1456.140.000.00
EWVProShares Tr20190306ETF76.8817.6817.4017.400.280.28
EWWiShares MSCI20190306ETF2.393.331.982.111.351.22
EWXSPDR S&P Eme20190306ETF8.624.394.463.81-0.070.58
EWYiShares MSCI20190306ETF1.617.186.816.880.400.32
EWZiShares MSCI20190306ETF2.392.911.171.201.741.72
EWZSiShares MSCI20190306ETF50.0421.0135.2836.27-14.27-15.26
EXASExact Scienc20190306A11.336.341.502.524.843.82
EXCExelon Corpo20190306A2.111.740.140.241.601.50
EXELExelixis Inc20190306A4.915.780.720.945.074.85
EXFOEXFO INC.20190306A106.3478.97-49.91-28.76128.89107.73
EXIiShares Glob20190306ETF26.7417.9017.3317.040.570.86
EXKEndeavour Si20190306A39.0333.520.060.9633.4032.50
EXLSExlService H20190306A29.479.161.652.967.516.20
EXPEagle Materi20190306A8.813.121.801.601.321.51
EXPDExpeditors I20190306A3.234.330.240.314.094.03
EXPEExpedia Grou20190306A5.303.841.922.051.921.79
EXPIeXp World Ho20190306A136.9561.0034.5744.9426.4316.06
EXPOExponent Inc20190306A20.2914.943.011.0711.9213.87
EXPRExpress, Inc20190306A20.0015.566.248.049.327.52
EXRExtra Space20190306A5.073.621.181.672.441.96
EXTNExterran Cor20190306A26.519.141.341.667.797.47
EXTRExtreme Netw20190306A13.2716.655.556.4411.1110.22
EYENational Vis20190306A21.2419.2312.0412.017.197.29
EYEGEyegate Phar20190306A130.61101.2983.0384.8718.2616.41
EYENEyenovia, In20190306A205.57148.08135.14122.8112.9425.27
EYESSecond Sight20190306A64.9486.3869.4873.6516.9112.73
EYLDCambria Emer20190306ETF35.2717.2812.3214.994.972.29
EYPTEyePoint Pha20190306A61.4440.6332.4333.748.206.90
EZAiShares MSCI20190306ETF6.813.011.671.761.341.25
EZJProShares Ul20190306ETF175.29
EZMWisdomTree U20190306ETF6.685.744.805.540.950.20
EZPWEzcorp Inc20190306A21.3311.724.474.547.257.17
EZUiShare MSCI20190306ETF2.592.230.831.031.401.20
FFord Motor C20190306A11.5911.516.727.414.804.09
FAARFirst Trust20190306ETF19.948.837.628.071.220.76
FABFirst Trust20190306ETF27.9616.0614.6014.911.461.15
FADFirst Trust20190306ETF27.2412.9211.7211.721.201.20
FAFFirst Americ20190306A9.715.703.103.182.602.52
FALNiShares Fall20190306ETF29.0426.0725.6225.620.450.45
FAMIFarmmi, Inc.20190306A146.08111.4073.4188.1537.9923.24
FANFirst Trust20190306ETF18.5915.5715.4315.560.130.01
FANGDiamondback20190306A7.574.161.291.292.872.87
FARMFarmer Bros20190306A34.4916.906.397.5210.519.37
FAROFaro Technol20190306A50.5722.5113.2910.089.2212.43
FASDirexion Dai20190306ETF7.033.501.841.321.662.18
FASTFastenal Co20190306A2.973.680.630.703.042.98
FATFAT Brands I20190306A514.13488.92284.69288.65204.23200.27
FATEFate Therape20190306A34.7526.872.763.4024.1123.47
FAUSFirst Trust20190306ETF54.70
FAZDirexion Dai20190306ETF10.639.692.723.776.965.90
FBFacebook, In20190306A1.662.56-0.460.573.021.99
FBCFlagstar Ban20190306A12.714.631.332.343.302.29
FBGXUBS AG FI En20190306ETN54.0331.9524.6822.327.269.63
FBHSFORTUNE BRAN20190306A5.093.932.572.231.361.70
FBIOFortress Bio20190306A118.68133.4072.1372.9261.2760.48
FBIZFirst Busine20190306A320.9167.8068.0265.49-0.222.31
FBKFB Financial20190306A44.3220.496.817.1813.6813.31
FBMFoundation B20190306A30.5815.18-6.702.4721.8812.71
FBMSFirst Bancsh20190306A72.9443.6022.2721.4921.3222.10
FBNCFirst Bancor20190306A24.5110.814.554.886.255.93
FBNDFidelity Tot20190306ETF4.332.281.040.991.241.30
FBPFirst BanCor20190306A9.127.311.031.686.285.64
FBSSFauquier Ban20190306A211.48208.30208.30208.300.000.00
FBTFirst Trust20190306ETF8.504.531.352.083.182.45
FBZFirst Trust20190306ETF64.1941.0936.0938.775.002.32
FCFranklin Cov20190306A138.2853.8540.4241.5213.4212.32
FCAFirst Trust20190306ETF105.3641.8641.8641.860.000.00
FCALFirst Trust20190306ETF34.2534.9634.9634.960.000.00
FCANFirst Trust20190306ETF20.1110.550.503.0110.057.54
FCAPFirst Capita20190306A396.45276.52274.04274.042.482.48
FCAUFIAT CHRYSLE20190306A6.6012.619.169.723.452.93
FCBCFirst Commun20190306A62.3515.968.0611.487.914.48
FCCOFirst Commun20190306A337.62236.79219.28225.6817.5111.12
FCCY1st Constitu20190306A170.87125.36125.36125.360.000.00
FCEFFirst Trust20190306ETF23.749.569.579.56-0.010.00
FCELFuelCell Ene20190306A36.3839.4316.5724.9922.8614.45
FCFFirst Common20190306A7.777.340.330.727.016.62
FCFSFirstCash, I20190306A18.617.983.694.144.303.85
FCGFirst Trust20190306ETF7.595.822.883.032.932.78
FCNFTI Consulti20190306A14.517.07-0.300.687.376.39
FCNCAFirst Citize20190306A37.3822.8413.9619.768.082.59
FCOMFidelity MSC20190306ETF8.235.001.842.253.172.76
FCORFidelity Cor20190306ETF8.186.405.283.681.122.71
FCPTFour Corners20190306A10.534.862.732.722.142.16
FCTRFirst Trust20190306ETF22.9918.2915.5815.582.712.71
FCVTFirst Trust20190306ETF10.635.523.974.811.550.71
FCXFreeport-McM20190306A7.929.564.175.115.404.47
FDBCFidelity D &20190306A676.99361.34361.34361.340.000.00
FDDFirst Trust20190306ETF9.099.5410.038.31-0.491.23
FDEFFirst Defian20190306A36.8317.828.897.948.939.88
FDEMFidelity Tar20190306ETF13.079.52-1.84-1.7011.3611.22
FDEVFidelity Tar20190306ETF55.2314.3814.3814.380.000.00
FDHYFidelity Hig20190306ETF20.3227.8418.6424.379.203.47
FDISFidelity MSC20190306ETF5.053.311.301.472.011.85
FDIVFirst Trust20190306ETF20.245.115.115.110.000.00
FDLFirst Trust20190306ETF3.473.443.233.170.210.27
FDLOFidelity Low20190306ETF9.726.02-4.23-3.5010.259.52
FDMFirst Trust20190306ETF18.4812.3611.5812.120.780.24
FDMOFidelity Mom20190306ETF16.3311.008.7810.542.210.45
FDNFirst Trust20190306ETF2.882.550.291.812.260.74
FDNIFirst Trust20190306ETF116.0394.6992.9094.691.790.00
FDPFresh Del Mo20190306A25.7712.363.842.718.529.66
FDRRFidelity Div20190306ETF21.898.488.028.090.460.40
FDSFactset Rese20190306A13.984.751.261.833.492.93
FDTFirst Trust20190306ETF12.026.215.275.700.940.50
FDUSFidus Invest20190306A19.8211.463.073.938.397.53
FDVVFidelity Hig20190306ETF22.9114.5611.9212.122.642.44
FDXFedEx Corpor20190306A4.112.350.730.971.631.38
FEFirstEnergy20190306A2.552.230.811.111.421.12
FEIMFrequency El20190306A631.68387.64350.47369.2037.1818.45
FELEFranklin Ele20190306A19.3516.307.1010.919.205.39
FEMFirst Trust20190306ETF10.375.365.964.76-0.600.61
FEMBFirst Trust20190306ETF19.2262.0756.1062.075.980.01
FEMSFirst Trust20190306ETF67.6923.6523.7323.65-0.080.00
FENCFennec Pharm20190306A158.26109.1896.3396.3212.8412.86
FENYFidelity MSC20190306ETF5.786.414.174.902.251.51
FEPFirst Trust20190306ETF10.678.512.156.726.361.79
FETFORUM ENERGY20190306A19.7715.356.457.598.887.75
FEULCredit Suiss20190306ETN78.3159.4259.4259.420.000.00
FEUZFirst Trust20190306ETF126.5744.5544.5544.550.000.00
FEXFirst Trust20190306ETF4.152.582.452.440.140.15
FEYEFireEye, Inc20190306A6.357.322.003.495.323.84
FEZSPDR EURO ST20190306ETF2.762.45-0.170.052.622.40
FFFuture Fuel20190306A26.3710.932.321.778.619.16
FFBCFirst Financ20190306A9.7521.10-3.18-2.7424.2823.84
FFBWFFBW, Inc. C20190306A183.37112.26112.26112.260.000.00
FFEUBarclays ETN20190306ETN74.2135.8728.1028.107.777.77
FFGFBL Financia20190306A61.6921.0819.1119.081.962.00
FFHGFormula Foli20190306ETF29.8718.9917.1516.081.842.92
FFHLFuwei Films20190306A357.85246.00148.97151.2997.0394.71
FFICFlushing Fin20190306A61.5116.274.254.6012.0211.66
FFINFirst Financ20190306A15.106.102.292.543.833.57
FFIUUVA Unconstr20190306ETF56.98
FFIVF5 Networks20190306A6.053.530.470.773.062.76
FFNWFirst Financ20190306A146.3084.0267.2067.8116.8216.21
FFRFirst Trust20190306ETF39.4028.1128.1128.110.000.00
FFSGFormulaFolio20190306ETF38.5518.0015.6017.522.400.48
FFTGFormulaFolio20190306ETF42.5918.8818.7618.760.120.12
FFTIFormulaFolio20190306ETF17.7313.498.608.584.894.91
FFTYInnovator IB20190306ETF5.434.303.203.461.090.84
FFWMFirst Founda20190306A16.4811.972.993.408.998.57
FGFGL Holdings20190306A11.9410.473.064.967.395.49
FGBIFIRST GUARAN20190306A462.41192.09169.61169.6122.4822.48
FGDFirst Trust20190306ETF14.205.214.333.810.881.41
FGENFibroGen, In20190306A19.819.202.753.846.445.36
FGMFirst Trust20190306ETF93.3165.0552.9552.9512.1012.10
FHBFirst Hawaii20190306A6.763.761.481.472.292.30
FHKFirst Trust20190306ETF73.4788.9988.9988.990.000.00
FHLCFidelity MSC20190306ETF3.905.91-0.204.416.111.50
FHNFirst Horizo20190306A6.615.162.552.382.602.77
FIFRANKS INTER20190306A18.648.18-0.010.688.197.50
FIBKFirst Inters20190306A15.036.834.905.241.931.59
FIBRiShares Edge20190306ETF14.4411.4911.4911.490.010.00
FICOFair Isaac C20190306A15.965.042.182.682.852.36
FIDFirst Trust20190306ETF151.92143.93143.93143.930.000.00
FIDIFidelity Int20190306ETF80.8342.8842.0341.780.851.09
FIDUFidelity MSC20190306ETF5.256.093.954.212.141.89
FIEEFI Enhanced20190306ETN101.9269.5063.2166.526.302.98
FIHDUBS AG FI En20190306ETN72.3541.8542.2941.66-0.430.20
FILLiShares MSCI20190306ETF69.3623.934.884.8819.0419.04
FINXGlobal X Fun20190306ETF27.0425.0613.1314.5011.9310.57
FISFidelity Nat20190306A2.671.190.961.020.230.17
FISIFinancial In20190306A51.8015.6511.2711.674.383.98
FISVFiserv Inc20190306A2.183.440.770.932.672.51
FITFitbit, Inc.20190306A16.4914.236.547.337.696.91
FITBFifth Third20190306A3.743.851.292.112.561.75
FIVAFidelity Int20190306ETF76.3269.4369.4369.300.000.13
FIVEFive Below,20190306A9.9615.7210.1512.285.573.45
FIVGDefiance Nex20190306ETF18.5514.0010.3813.233.620.77
FIVNFIVE9, INC.20190306A18.7815.413.773.8111.6511.61
FIWFirst Trust20190306ETF14.79104.1010.3910.3193.7193.79
FIXComfort Syst20190306A14.786.891.372.205.524.68
FIXDFirst Trust20190306ETF6.042.883.052.95-0.17-0.07
FIXXHomology Med20190306A98.5240.7329.0327.5211.7013.21
FIYYBarclays ETN20190306ETN88.1262.1159.5762.022.530.08
FIZZNational Bev20190306A19.5112.077.038.215.043.86
FJPFirst Trust20190306ETF23.2914.6314.5714.540.060.10
FKOFirst Trust20190306ETF66.2464.3964.3964.390.000.00
FKUFirst Trust20190306ETF84.9561.3261.3261.320.000.00
FLFoot Locker,20190306A3.012.200.800.781.391.42
FLAGFLAG-Forensi20190306ETF67.1032.8332.8332.830.000.00
FLAUFranklin FTS20190306ETF12.4418.9918.9918.990.000.00
FLAXFranklin FTS20190306ETF47.0317.288.648.648.648.64
FLBLFranklin Lib20190306ETF25.7015.8715.8715.870.000.00
FLBRFranklin FTS20190306ETF49.8119.106.8912.2512.216.85
FLCAFranklin FTS20190306ETF29.23
FLCHFranklin FTS20190306ETF34.4823.1820.2220.542.962.63
FLCOFranklin Lib20190306ETF24.1821.7621.7321.730.030.03
FLDMFluidigm Cor20190306A18.2913.534.943.298.6010.24
FLDRFidelity Low20190306ETF5.213.763.473.650.280.10
FLEEFranklin FTS20190306ETF11.83
FLEHFranklin FTS20190306ETF19.4526.6117.7526.618.860.00
FLEXFlex Ltd. Or20190306A10.0814.366.486.287.898.11
FLFRFranklin FTS20190306ETF17.3312.4712.4712.470.000.00
FLGBFranklin FTS20190306ETF15.876.066.066.060.000.00
FLGECredit Suiss20190306ETN34.7418.9718.9119.120.06-0.14
FLGRFranklin FTS20190306ETF17.5514.1313.7714.130.350.00
FLGTFulgent Gene20190306A314.50232.42205.81205.8126.6226.62
FLHKFranklin FTS20190306ETF27.0222.1122.1122.110.000.00
FLHYFranklin Lib20190306ETF36.6832.6273.0432.62-40.420.00
FLIAFranklin Lib20190306ETF38.7020.4420.4420.440.000.00
FLICFirst of Lon20190306A29.1015.376.346.209.019.14
FLINFranklin FTS20190306ETF138.4246.7046.7046.700.000.00
FLIRFlir Systems20190306A5.2017.424.308.5213.128.90
FLIYFranklin FTS20190306ETF12.914.952.944.952.010.00
FLJHFranklin FTS20190306ETF48.88108.00108.00108.000.000.00
FLJPFranklin FTS20190306ETF30.5013.7413.6813.740.060.00
FLKRFranklin FTS20190306ETF51.8722.1920.1420.142.052.05
FLLFull House R20190306A179.2395.3797.5997.54-2.22-2.17
FLLAFranklin FTS20190306ETF64.4331.8031.8031.800.000.00
FLLVFranklin Lib20190306ETF10.408.988.888.880.100.10
FLMFirst Trust20190306ETF38.1927.7027.7027.700.000.00
FLMBFranklin Lib20190306ETF60.5249.2049.2049.200.000.00
FLMIFranklin Lib20190306ETF48.55
FLMNFalcon Miner20190306A78.2128.695.518.9823.1819.71
FLMXFranklin FTS20190306ETF69.4542.7842.7842.780.000.00
FLNFirst Trust20190306ETF76.8237.2631.8835.015.382.25
FLNTFluent, Inc.20190306A35.1827.2010.7612.7416.4414.46
FLOFlowers Food20190306A5.194.261.201.263.063.00
FLOTiShares Floa20190306ETF1.971.211.191.170.020.04
FLOWSPX FLOW, In20190306A23.498.567.195.351.363.21
FLQDFranklin Lib20190306ETF23.5515.7215.7215.720.000.00
FLQEFranklin Lib20190306ETF27.1415.8815.8915.89-0.01-0.01
FLQGFranklin Lib20190306ETF46.04
FLQHFranklin Lib20190306ETF27.5219.389.169.1610.2210.22
FLQLFranklin Lib20190306ETF9.614.967.906.42-2.94-1.46
FLQMFranklin Lib20190306ETF25.0743.8243.8243.820.000.00
FLQSFranklin Lib20190306ETF15.148.767.127.121.641.64
FLRFluor Corpor20190306A5.423.141.281.391.861.74
FLRNSPDR Bloombe20190306ETF3.282.852.782.820.070.04
FLRTPacific Glob20190306ETF108.46127.52127.52127.520.000.00
FLRUFranklin FTS20190306ETF37.4733.0133.0133.010.000.00
FLSFlowserve Co20190306A6.362.861.490.871.371.99
FLSAFranklin FTS20190306ETF77.0111.2711.2711.270.000.00
FLSWFranklin FTS20190306ETF128.2612.8612.8612.860.000.00
FLTFleetCor Tec20190306A6.253.201.071.422.141.78
FLTBFidelity Lim20190306ETF9.354.374.374.370.000.00
FLTRVanEck Vecto20190306ETF4.3510.2010.1910.200.010.00
FLTWFranklin FTS20190306ETF18.6735.4935.4935.490.000.00
FLWS1-800-FLOWER20190306A18.1224.657.007.5617.6617.15
FLXNFlexion Ther20190306A31.2118.205.186.0613.0212.15
FLXSFlexsteel In20190306A110.1036.3423.9024.4312.4411.91
FLZAFranklin FTS20190306ETF39.6829.5529.5529.550.000.00
FMiShares MSCI20190306ETF18.4455.6337.4755.2018.160.43
FMAOFarmers & Me20190306A130.9839.1237.1036.642.022.47
FMATFidelity MSC20190306ETF6.474.881.191.183.693.70
FMBFirst Trust20190306ETF6.355.166.016.01-0.84-0.84
FMBHFirst Mid Ba20190306A135.0333.0221.3124.7511.708.27
FMBIFirst Midwes20190306A8.0216.448.8610.237.586.21
FMCFMC Corporat20190306A4.818.350.820.987.557.39
FMCIForum Merger20190306A60.04
FMFFirst Trust20190306ETF36.1337.4232.5138.504.92-1.08
FMHIFirst Trust20190306ETF40.6814.4914.4914.490.000.00
FMKFirst Trust20190306ETF32.57101.92104.48104.48-2.56-2.56
FMNBFarmers Nati20190306A44.5045.266.129.7539.1435.51
FNFabrinet20190306A14.316.151.041.465.124.70
FNBF.N.B. Corp20190306A8.4012.833.063.349.809.55
FNCBFNCB Bancorp20190306A109.3813.9614.6514.30-0.69-0.33
FNCLFidelity MSC20190306ETF4.207.196.586.640.600.55
FNDFloor & Deco20190306A11.164.951.872.713.082.24
FNDASchwab Funda20190306ETF7.804.674.923.55-0.251.12
FNDBSchwab Funda20190306ETF10.5614.337.437.536.896.80
FNDCSchwab Funda20190306ETF12.885.364.943.580.421.79
FNDESchwab Funda20190306ETF4.594.303.171.871.132.43
FNDFSchwab Funda20190306ETF4.723.572.462.791.110.78
FNDXSchwab Funda20190306ETF4.942.781.391.451.391.33
FNFFidelity Nat20190306A4.143.160.811.262.341.90
FNGDMicroSectors20190306ETN28.1014.534.376.7610.167.77
FNGOMicroSectors20190306ETN40.19141.01141.01141.010.000.00
FNGUMicroSectors20190306ETN15.749.628.247.281.382.34
FNHCFedNat Holdi20190306A61.4030.1018.6318.6211.4811.48
FNIFirst Trust20190306ETF15.7120.3220.4916.15-0.174.17
FNJNFinjan Holdi20190306A93.55106.6074.9581.8331.6624.77
FNKFirst Trust20190306ETF48.1025.0122.3023.012.712.00
FNKOFunko, Inc.20190306A27.9518.725.536.3313.1812.39
FNLCFirst Bancor20190306A115.9443.9829.0033.4614.9710.52
FNVFranco-Nevad20190306A4.472.910.570.632.342.29
FNWBFirst Northw20190306A96.4924.4124.1320.950.283.47
FNXFirst Trust20190306ETF8.827.176.837.480.34-0.31
FNYFirst Trust20190306ETF39.5021.9919.1321.492.860.50
FOCSFocus Financ20190306A54.5919.594.326.8015.2712.79
FOEFerro Corpor20190306A9.245.270.401.064.874.21
FOLDAmicus Thera20190306A8.418.63-2.22-1.7010.8610.33
FONRFonar Corpor20190306A152.2354.4640.5043.8213.9610.64
FORForestar Gro20190306A73.0941.0921.3821.9619.7119.13
FORDForward Indu20190306A163.41112.79112.10112.100.690.69
FORKFuling Globa20190306A130.00366.34340.81339.2425.5227.10
FORMFormFactor I20190306A13.1621.942.372.9819.5718.96
FORRForrester Re20190306A46.4322.369.569.8112.7912.55
FOSLFossil Group20190306A10.8511.052.064.209.006.87
FOXFox Corporat20190306A1.991.920.410.641.501.27
FOXAFox Corporat20190306A1.992.631.631.751.020.90
FOXFFox Factory20190306A21.287.072.312.644.764.43
FPAFirst Trust20190306ETF135.9354.5654.5654.560.000.00
FPACFar Point Ac20190306A30.56
FPAYFlexShopper,20190306A101.8781.3264.0365.3717.2915.95
FPEFirst Trust20190306ETF5.474.214.014.000.200.21
FPEIFirst Trust20190306ETF18.6013.4513.1313.130.320.32
FPHFive Point H20190306A32.7517.809.446.328.3611.49
FPIFarmland Par20190306A38.1424.499.6011.2114.8913.28
FPRXFive Prime T20190306A32.3518.048.408.709.649.35
FPXFirst Trust20190306ETF4.752.461.972.130.490.33
FPXEFirst Trust20190306ETF24.90
FPXIFirst Trust20190306ETF71.3831.4232.2931.42-0.880.00
FQALFidelity Qua20190306ETF11.923.702.733.180.960.52
FRFirst Indust20190306A5.492.761.011.231.751.53
FRAKVanEck Vecto20190306ETF60.9263.2062.2762.960.930.24
FRANFrancesca''s20190306A91.6364.3156.8856.367.427.94
FRBAFirst Bank20190306A100.8343.3432.8035.6710.547.67
FRBKRepublic Fir20190306A60.4033.8813.1615.2920.7218.59
FRCFirst Republ20190306A5.792.280.550.731.731.54
FRDFriedman Ind20190306A162.5272.16-16.88-17.0789.0489.23
FRELFidelity MSC20190306ETF6.964.273.274.671.01-0.39
FRGIFiesta Resta20190306A19.8226.839.4413.4017.3913.43
FRIFirst Trust20190306ETF7.625.755.415.980.34-0.23
FRLGLarge Cap Gr20190306ETN65.6446.3738.9238.927.447.44
FRMEFirst Mercha20190306A13.095.511.031.924.483.59
FROFrontline Lt20190306A15.2812.488.989.083.493.46
FRPHFRP Holdings20190306A293.40109.0459.6483.2349.4025.81
FRPTFreshpet, In20190306A21.2013.217.027.486.195.73
FRTFederal Real20190306A6.852.420.500.541.921.88
FRTAForterra, In20190306A52.25121.48-41.84-40.12163.32161.60
FSBFranklin Fin20190306A30.6513.794.164.719.629.08
FSBCFSB Bancorp,20190306A406.39368.87369.21369.21-0.35-0.35
FSBWFS Bancorp,20190306A119.6271.9248.5262.3023.409.61
FSCTForeScout Te20190306A21.326.902.712.834.194.07
FSFGFirst Saving20190306A141.4055.1055.1055.100.000.00
FSIFlexible Sol20190306A274.58187.05123.78123.7863.2763.27
FSKFS KKR Capit20190306A15.9113.1410.588.522.554.62
FSLRFirst Solar,20190306A7.844.430.330.524.103.91
FSMFORTUNA Silv20190306A28.9925.204.205.8720.9219.32
FSMBFirst Trust20190306ETF21.0010.62-4.65-4.6515.2715.27
FSMDFidelity Sma20190306ETF13.2421.7015.2915.296.406.40
FSPFranklin Str20190306A18.4520.057.556.5312.5013.52
FSSFederal Sign20190306A12.458.134.025.154.112.98
FSTAFidelity MSC20190306ETF5.473.725.649.22-1.92-5.51
FSTRFoster (Lb)20190306A163.1076.1866.4669.009.727.18
FSVFirstService20190306A22.319.842.792.737.057.11
FSZFirst Trust20190306ETF33.2730.3230.4529.61-0.120.72
FTAFirst Trust20190306ETF3.233.422.122.791.310.63
FTACFinTech Acqu20190306A121.39195.12195.12195.120.000.00
FTAGFirst Trust20190306ETF67.1054.8654.8654.860.000.00
FTAIFortress Tra20190306A18.9812.7311.043.031.869.55
FTCFirst Trust20190306ETF4.603.943.593.570.350.37
FTCHFarfetch Lim20190306A26.199.654.444.285.215.37
FTCSFirst Trust20190306ETF2.774.004.073.98-0.070.02
FTDRfrontdoor, i20190306A55.4622.178.3713.9113.808.27
FTECFidelity MSC20190306ETF2.975.530.900.994.634.54
FTEKFuel Tech, I20190306A381.01201.44153.02153.0848.4248.36
FTFTFuture FinTe20190306A395.64293.07217.05236.8076.0256.27
FTGCFirst Trust20190306ETF12.688.638.238.220.400.41
FTHIFirst Trust20190306ETF21.6013.4710.0510.053.413.41
FTITechnipFMC p20190306A4.564.491.821.792.672.70
FTKFlotek Indus20190306A33.5432.1014.3618.3617.9013.89
FTLBFirst Trust20190306ETF26.8018.8118.8118.810.000.00
FTLSFirst Trust20190306ETF10.585.735.685.730.050.00
FTNTFortinet, In20190306A4.422.470.660.961.811.51
FTRFrontier Com20190306A35.4827.8111.9511.4015.8616.35
FTRIFirst Trust20190306ETF75.6278.2945.4367.3332.8610.97
FTSFortis Inc.20190306A2.902.900.850.912.052.00
FTSDFranklin Lib20190306ETF11.268.168.118.110.060.06
FTSIFTS Internat20190306A42.5918.036.808.8211.239.21
FTSLFirst Trust20190306ETF2.621.811.591.620.220.19
FTSMFirst Trust20190306ETF1.701.091.111.11-0.02-0.02
FTVFortive Corp20190306A4.912.521.781.890.740.62
FTXDFirst Trust20190306ETF30.4726.3326.3326.330.000.00
FTXGFirst Trust20190306ETF31.88122.16-84.37-20.86206.53143.01
FTXHFirst Trust20190306ETF95.6358.2142.9042.9015.3115.31
FTXLFirst Trust20190306ETF64.2452.8248.0651.974.760.85
FTXNFirst Trust20190306ETF37.3639.1539.1539.150.000.00
FTXOFirst Trust20190306ETF4.623.670.360.493.313.19
FTXRFirst Trust20190306ETF13.3013.197.186.686.016.51
FUDE-TRACS UBS20190306ETN126.15365.36365.36365.360.000.00
FULH.B. Fuller20190306A17.266.592.652.823.943.77
FULTFulton Finan20190306A6.426.161.161.824.994.33
FUMBFirst Trust20190306ETF30.44
FUNCedar Fair,20190306A20.2811.075.424.785.656.29
FUNCFirst United20190306A241.47143.55142.70143.350.850.20
FUNDSprott Focus20190306A19.0466.1937.7640.0128.4426.18
FUSBFirst US Ban20190306A88.5332.8725.3725.377.507.50
FUTProShares Ma20190306ETF10.317.5810.117.58-2.530.00
FUTYFidelity MSC20190306ETF3.737.140.881.006.256.14
FUVArcimoto, In20190306A159.80121.0195.79107.4025.2213.62
FVFirst Trust20190306ETF7.444.673.863.990.810.67
FVALFidelity Val20190306ETF11.6310.8810.6411.800.24-0.92
FVCFirst Trust20190306ETF19.9311.4111.2911.290.120.12
FVCBFVCBankcorp,20190306A43.7341.9243.1543.15-1.24-1.24
FVDFirst Trust20190306ETF3.302.822.262.430.560.40
FVEFive Star Se20190306A286.02237.80174.97189.9162.8447.90
FVLFirst TrustV20190306ETF22.7614.3714.3714.370.000.00
FWDBAdvisorShare20190306ETF50.8639.7239.7239.720.000.00
FWONALiberty Medi20190306A27.4115.995.305.4510.6910.54
FWONKLiberty Medi20190306A12.857.08-2.831.019.916.07
FWRDForward Air20190306A17.817.710.591.307.126.41
FXDFirst Trust20190306ETF7.065.713.073.182.642.53
FXGFirst Trust20190306ETF4.482.410.810.971.601.44
FXHFirst Trust20190306ETF5.383.550.903.422.650.14
FXIiShares Chin20190306ETF2.263.472.172.291.301.18
FXLFirst Trust20190306ETF4.004.142.432.071.712.06
FXNFirst Trust20190306ETF8.5716.7014.9115.111.791.59
FXOFirst Trust20190306ETF4.647.765.965.801.801.97
FXPProShares Ul20190306ETF3.512.020.260.261.751.75
FXRFirst Trust20190306ETF4.702.421.521.880.900.53
FXUFirst Trust20190306ETF4.653.911.882.102.031.80
FXZFirst Trust20190306ETF6.788.88-1.97-1.7010.8510.58
FYCFirst Trust20190306ETF14.009.789.399.570.390.21
FYLDCambria Fore20190306ETF20.2215.1915.3315.19-0.140.00
FYTFirst Trust20190306ETF39.3526.2724.7824.541.491.73
FYXFirst Trust20190306ETF10.135.303.803.741.511.56
GGENPACT LIMI20190306A4.533.421.791.861.631.56
GAACambria Glob20190306ETF11.195.845.845.840.000.00
GABCGerman Ameri20190306A30.5315.285.605.079.6810.21
GAIAGaia, Inc. C20190306A29.3016.70-3.262.5519.9714.16
GAINGladstone In20190306A22.4316.816.817.9210.018.89
GALSPDR SSgA Gl20190306ETF32.6628.6332.1742.26-3.53-13.63
GALTGalectin The20190306A46.0249.8030.2833.0119.5217.20
GAMRETFMG Video20190306ETF19.3012.901.887.9911.024.90
GARSGarrison Cap20190306A51.8045.3436.9939.298.356.06
GASSStealthGas,20190306A73.1633.6532.2232.501.441.16
GATXGATX Corpora20190306A17.176.001.421.754.594.25
GAZiPath Series20190306ETN32.2064.7032.3264.7032.380.00
GBCIGlacier Banc20190306A11.235.42-0.210.935.634.49
GBDCGolub Capita20190306A11.179.464.703.194.766.26
GBFiShares Gove20190306ETF11.0218.9818.9618.970.010.01
GBILGoldman Sach20190306ETF1.260.940.940.940.000.00
GBLGAMCO Invest20190306A205.83106.2187.2287.1519.0019.06
GBLIGlobal Indem20190306A294.80110.4080.28102.6730.127.73
GBRNew Concept20190306A182.36104.3491.3795.7012.978.64
GBTGlobal Blood20190306A28.3014.88-2.180.8117.0614.07
GBXThe Greenbri20190306A18.748.064.485.203.582.87
GCAPGain Capital20190306A26.6115.356.647.808.707.54
GCBCGreene Count20190306A255.1885.7048.7376.6636.979.04
GCEClaymore/Rob20190306ETN1398.01
GCIGannett Co.,20190306A9.036.872.282.684.594.16
GCOGenesco Inc.20190306A23.889.192.952.486.236.72
GCOWPacer Global20190306ETF55.3527.8227.2726.520.551.30
GCPGCP Applied20190306A12.125.651.922.513.733.15
GDGeneral Dyna20190306A4.583.581.051.672.531.91
GDDYGoDaddy Inc20190306A5.112.601.231.481.361.12
GDENGolden Enter20190306A42.8554.580.005.6354.5848.94
GDMAGadsden Dyna20190306ETF18.6316.2516.2516.250.000.00
GDOTGreen Dot Co20190306A9.005.263.093.542.171.73
GDPGoodrich Pet20190306A258.2895.0775.4268.1419.6526.93
GDVDPrincipal Ac20190306ETF19.3287.8587.8587.850.000.00
GDXVanEck Vecto20190306ETF4.623.511.401.702.111.81
GDXJVanEck Vecto20190306ETF3.232.731.141.391.591.35
GEGeneral Elec20190306A10.8413.068.717.094.365.98
GECGreat Elm Ca20190306A328.21119.7476.8078.8742.9340.86
GECCGreat Elm Ca20190306A73.6548.9642.0143.486.945.48
GEFGreif, Inc.20190306A18.559.680.541.039.148.66
GEFBGreif, Inc.20190306A177.9487.1979.4995.787.70-8.60
GELGenesis Ener20190306A12.157.034.083.752.943.28
GEMGoldman Sach20190306ETF10.275.944.425.151.530.79
GENGenesis Heal20190306A114.8984.9851.5555.9733.4329.01
GENCGencor Indus20190306A331.45139.55103.42122.9736.1216.57
GENYPrincipal Mi20190306ETF37.805.715.715.710.000.00
GEOThe GEO Grou20190306A10.474.882.452.752.432.13
GEOSGeospace Tec20190306A99.3132.277.399.8924.8922.38
GERNGeron Corp20190306A69.7761.5314.9121.0246.6440.32
GESGuess?, Inc.20190306A14.3012.951.031.7811.9211.17
GEVOGevo, Inc.20190306A80.3654.4834.5240.6319.9613.86
GFEDGuaranty Fed20190306A314.20196.77315.0329.07-118.26167.70
GFFGriffon Corp20190306A19.8610.694.836.805.863.89
GFNGeneral Fina20190306A171.24114.12120.39121.04-6.27-6.92
GGGGraco Inc20190306A5.862.300.941.251.361.05
GHGuardant Hea20190306A43.3423.6014.6917.228.916.38
GHCGRAHAM HOLDI20190306A43.4618.7313.1114.695.573.98
GHLGreenhill &20190306A19.288.485.154.733.323.75
GHMGraham Corpo20190306A172.4598.0895.1795.942.912.15
GHYBGoldman Sach20190306ETF18.108.828.828.820.000.00
GHYGiShares US &20190306ETF16.867.786.196.701.591.09
GIBCGI Inc.20190306A4.553.160.550.682.612.48
GIFIGulf Island20190306A154.7373.8455.1358.0118.7015.83
GIGBGoldman Sach20190306ETF12.377.066.446.420.620.64
GIGMGigaMedia Lt20190306A87.9258.20-29.06-30.8987.2689.09
GIISPDR S&P Glo20190306ETF12.858.858.498.540.360.31
GIIIG-Iii Appare20190306A17.595.830.061.515.774.31
GILGildan Activ20190306A4.013.251.460.841.782.40
GILDGilead Scien20190306A1.721.700.260.491.441.21
GILTGilat Satell20190306A71.1138.4325.2125.2113.2213.22
GISGeneral Mill20190306A2.261.960.460.641.501.32
GKOSGlaukos Corp20190306A22.869.112.733.916.385.20
GLADGladstone Ca20190306A27.3522.0411.7011.9510.3410.09
GLBSGlobus Marit20190306A165.96145.3533.0032.48112.35112.87
GLBYWisdomTree Y20190306ETF51.41
GLBZGlen Burnie20190306A460.09411.27540.24540.24-128.97-128.97
GLDDGreat Lakes20190306A18.8515.44-2.888.7718.326.68
GLDICredit Suiss20190306ETF63.92103.91130.12120.84-26.21-16.93
GLGTD Holdings,20190306A222.87202.00176.93177.0725.0824.94
GLIBAGCI Liberty,20190306A8.563.241.721.821.521.42
GLMDGalmed Pharm20190306A68.1844.1528.7134.6415.449.52
GLNGGolar LNG Lt20190306A8.979.261.712.427.556.85
GLOBGLOBANT S.A.20190306A27.4514.7211.2311.613.493.11
GLOGGASLOG LTD20190306A15.4510.393.584.326.816.07
GLOPGASLOG PARTN20190306A21.5212.779.5010.053.272.72
GLPGlobal Partn20190306A50.5215.024.207.8410.827.18
GLPIGaming and L20190306A5.003.301.051.292.252.01
GLREGreenlight C20190306A28.3122.8111.3111.4211.4911.39
GLTGlatfelter20190306A17.408.230.891.997.346.24
GLUUGlu Mobile I20190306A11.6011.906.355.225.566.71
GLWCorning Inco20190306A2.932.620.300.592.322.04
GLYCGlycoMimetic20190306A68.0528.186.687.2021.5020.97
GMGeneral Moto20190306A2.623.191.641.541.551.65
GMDAGamida Cell20190306A340.00266.37264.96266.441.41-0.06
GMEGameStop Cor20190306A8.858.042.503.095.554.95
GMEDGLOBUS MEDIC20190306A12.235.251.911.323.343.93
GMFSPDR S&P Eme20190306ETF19.947.636.617.171.020.46
GMLPGolar LNG Pa20190306A25.6914.110.694.2713.419.84
GMOGeneral Moly20190306A103.20127.57102.01102.0325.5625.55
GMOMCambria Glob20190306ETF16.7717.2215.2615.261.951.95
GMREGlobal Medic20190306A22.6111.277.517.613.763.66
GMSGMS Inc.20190306A17.2015.922.375.8313.6110.15
GNCGNC Holdings20190306A37.0030.996.1513.9824.8316.98
GNCAGenocea Bios20190306A165.74381.12136.60138.88244.51242.24
GNEGENIE ENERGY20190306A37.7123.6311.5513.6212.0810.02
GNKGENCO SHIPPI20190306A31.1422.4615.4016.767.065.70
GNLGlobal Net L20190306A7.657.004.154.572.852.43
GNMAiShares GNMA20190306ETF14.317.377.297.290.080.08
GNMKGenMark Diag20190306A32.0220.345.636.8814.7313.46
GNPXGenprex, Inc20190306A616.15366.87466.64329.79-99.7737.08
GNRSPDR S&P Glo20190306ETF11.125.243.303.551.931.69
GNRCGENERAC HOLD20190306A15.145.461.131.404.334.06
GNTXGentex Corp20190306A5.057.94-1.30-0.699.268.66
GNTYGuaranty Ban20190306A90.3660.2847.9551.8712.338.41
GNUSGenius Brand20190306A175.7697.9441.1943.7456.7554.20
GNWGenworth Fin20190306A24.8820.368.639.6511.7410.71
GOATVanEck Vecto20190306ETF18.2119.4012.7018.146.701.26
GOAUUS Global GO20190306ETF64.8947.6643.1861.064.49-13.40
GOEXGlobal X Gol20190306ETF128.55155.79145.50145.5010.3010.30
GOGLGolden Ocean20190306A23.8721.4515.7014.055.757.41
GOGOGogo Inc.20190306A22.6420.254.802.2715.4417.97
GOLDBarrick Gold20190306A8.037.121.613.025.504.09
GOLFAcushnet Hol20190306A15.656.572.241.734.334.84
GOODGladstone Co20190306A17.4427.927.197.2620.7320.65
GOOGAlphabet Inc20190306A5.723.691.902.241.791.45
GOOGLAlphabet Inc20190306A4.803.150.500.692.652.46
GOOSCanada Goose20190306A6.124.751.912.292.842.46
GOROGold Resourc20190306A25.8920.6812.4213.108.267.58
GOSSGossamer Bio20190306A125.8798.4844.6649.1353.8249.35
GOVTiShares U.S.20190306ETF4.042.372.092.100.280.27
GPCGenuine Part20190306A3.581.920.380.401.541.52
GPIGroup 1 Auto20190306A23.7314.642.10-0.4012.5415.05
GPKGraphic Pack20190306A8.616.621.871.934.744.68
GPLGreat Panthe20190306A42.4742.1733.7734.658.407.52
GPMTGranite Poin20190306A5.924.142.192.571.951.57
GPNGlobal Payme20190306A4.471.640.621.351.020.30
GPORGulfport Ene20190306A13.2118.559.9510.698.607.88
GPREGreen Plains20190306A14.889.481.884.067.615.42
GPRKGEOPARK LIMI20190306A52.5022.5914.1313.178.469.42
GPROGoPro, Inc.20190306A16.4014.540.731.0313.8013.50
GPSThe Gap, Inc20190306A4.043.751.411.862.331.89
GPXGP Strategie20190306A70.1032.3314.9218.2517.4114.08
GQREFlexShares G20190306ETF9.868.608.418.400.190.20
GRAW.R. Grace &20190306A8.893.911.261.452.652.46
GRAFGraf Industr20190306A30.60
GRBKGreen Brick20190306A56.2835.1718.9218.4616.2516.71
GRCThe Gorman-R20190306A50.1525.2510.7914.5514.4510.69
GREKGlobal X MSC20190306ETF13.5010.654.784.925.875.73
GRESIQ ARB Globa20190306ETF21.785.344.726.610.62-1.27
GRIDFirst Trust20190306ETF21.155.185.325.18-0.140.00
GRIFGriffin Indu20190306A434.62318.93285.09294.7333.8424.20
GRINGrindrod Shi20190306A436.76284.62263.04261.8221.5922.80
GRMNGarmin Ltd20190306A4.293.650.941.332.712.32
GRNBVanEck Vecto20190306ETF41.0436.8337.2736.83-0.440.00
GRNQGreenpro Cap20190306A399.08411.37168.48191.81242.90219.57
GROWUS Global In20190306A187.75114.05111.51111.512.542.54
GRPNGroupon, Inc20190306A29.7921.128.5611.5812.569.54
GRTSGritstone On20190306A147.8982.1980.9074.391.297.79
GRUAB Svensk Ek20190306ETN199.53184.06161.58160.4422.4823.63
GRUBGRUBHUB INC.20190306A8.153.711.242.072.471.64
GSGoldman Sach20190306A3.921.851.030.830.821.02
GSATGlobalstar,20190306A34.2354.5545.2551.979.312.59
GSBGlobalSCAPE,20190306A78.4450.5357.3951.46-6.86-0.93
GSBCGreat Southe20190306A99.9630.1120.5521.449.568.67
GSCGS Connect S20190306ETN305.3665.7369.2969.29-3.55-3.55
GSEUGoldman Sach20190306ETF50.5133.9233.9233.920.000.00
GSEWGoldman Sach20190306ETF11.7810.398.599.421.800.97
GSHDGoosehead In20190306A106.1447.6928.8029.7418.8917.95
GSIEGoldman Sach20190306ETF9.336.025.515.500.510.52
GSITGSI Technolo20190306A52.91116.1430.8832.1285.2684.02
GSJYGoldman Sach20190306ETF44.5929.3629.3629.360.000.00
GSKYGreenSky, In20190306A14.2311.420.633.8010.797.62
GSLGlobal Ship20190306A370.39439.19404.53417.7134.6621.48
GSLCGoldman Sach20190306ETF2.932.752.371.300.391.46
GSMFerroglobe P20190306A40.7336.83-19.19-7.8156.0344.62
GSPBarclays Ban20190306ETN14.1111.3612.3612.39-1.00-1.04
GSSGolden Star20190306A41.1125.39-15.370.7540.7724.64
GSSCGS ActiveBet20190306ETF21.708.809.169.21-0.36-0.41
GSUMGridsum Hold20190306A85.4767.9113.077.9854.8459.93
GSVGold Standar20190306A94.2172.1974.6474.35-2.45-2.15
GSYInvesco Ultr20190306ETF2.001.551.551.550.000.00
GTGoodyear Tir20190306A5.737.35-0.720.088.077.28
GTEGran Tierra20190306A43.1936.7221.3724.6815.3512.04
GTESGates Indust20190306A21.0013.375.908.507.474.87
GTHXG1 Therapeut20190306A56.4432.0610.3316.5821.7215.47
GTIMGood Times R20190306A459.00298.87288.29307.0810.58-8.21
GTIPGoldman Sach20190306ETF6.316.996.986.990.010.00
GTLSChart Indust20190306A20.599.003.994.565.014.44
GTNGray Televis20190306A7.104.552.202.562.352.00
GTOInvesco Tota20190306ETF30.5119.1419.1419.140.000.00
GTSTriple-S Man20190306A35.6114.951.563.2713.3911.69
GTTGTT Communic20190306A45.4819.318.069.9311.259.38
GTXGarrett Moti20190306A19.4810.595.056.115.544.49
GTYGetty Realty20190306A17.007.261.070.496.196.77
GTYHGTY Technolo20190306A71.56448.186.4815.49441.70432.70
GUDBSage ESG Int20190306ETF38.669.339.339.330.000.00
GULFWisdomTree20190306ETF185.2296.1095.0395.031.071.07
GUNRFlexShares G20190306ETF3.714.733.734.051.000.68
GUREGulf Resourc20190306A244.65276.34136.69136.69139.65139.65
GURUGlobal X Gur20190306ETF18.479.447.857.851.591.58
GUSHDirexion Dai20190306ETF10.779.314.314.885.014.44
GVGoldfield Co20190306A121.7288.3937.6637.7550.7350.64
GVAGranite Cons20190306A19.8310.113.134.116.976.00
GVALCambria Glob20190306ETF29.7935.1931.1931.314.003.89
GVIiShares Inte20190306ETF3.697.756.186.201.571.55
GVIPGoldman Sach20190306ETF35.17137.4453.3558.9484.0978.50
GVPGSE Systems,20190306A260.39106.5074.5976.1931.9130.32
GWBGreat Wester20190306A8.633.540.610.622.932.92
GWGHGWG Holdings20190306A325.45266.33264.99265.281.341.04
GWREGUIDEWIRE SO20190306A11.405.002.252.962.752.04
GWRSGlobal Water20190306A156.86117.28101.88104.2715.4013.01
GWWW.W. Grainge20190306A9.834.771.742.133.032.63
GWXSPDR S&P Int20190306ETF8.386.215.074.981.141.24
GXCSPDR S&P Chi20190306ETF7.249.181.321.237.867.95
GXFGlobal X FTS20190306ETF68.8040.8940.7540.750.130.13
GXGGlobal X MSC20190306ETF32.3646.8345.5945.721.241.10
GYLDArrow Dow Jo20190306ETF196.1276.3444.2044.2032.1432.14
GYROGyrodyne, LL20190306A654.47279.29243.82243.8235.4735.47
HHyatt Hotels20190306A7.833.291.791.671.501.62
HAHawaiian Hol20190306A11.316.540.661.115.875.43
HACKETFMG Prime20190306ETF9.126.086.754.51-0.671.57
HAEHaemonetics20190306A13.605.672.412.813.262.88
HAFCHanmi Financ20190306A19.2611.450.321.9211.149.53
HAINHain Celesti20190306A8.056.553.224.053.332.50
HALHalliburton20190306A3.473.241.471.601.771.64
HALLHallmark Fin20190306A513.25346.93253.66239.0793.27107.86
HALOHalozyme The20190306A14.4112.652.884.919.777.74
HAPVanEck Vecto20190306ETF21.6113.5513.7013.69-0.15-0.14
HARPHarpoon Ther20190306A372.47375.1799.53107.73275.64267.43
HASHasbro, Inc.20190306A5.756.393.333.973.062.42
HASIHANNON ARMST20190306A10.635.752.002.553.763.21
HAUDiShares Curr20190306ETF42.7290.3290.3290.320.000.00
HAUZXtrackers In20190306ETF132.6822.0722.0722.070.000.00
HAWXiShares Curr20190306ETF14.0610.5910.5910.580.000.01
HAYNHaynes Inter20190306A101.5043.8016.0517.0827.7526.72
HBANHuntington B20190306A7.087.681.252.096.435.59
HBBHamilton Bea20190306A74.1125.4323.6524.191.781.24
HBCPHome Bancorp20190306A108.2641.9749.3349.32-7.36-7.35
HBIHanesbrands,20190306A5.605.853.013.442.842.41
HBIOHarvard Bios20190306A72.3337.7219.0822.5318.6415.19
HBMHudbay Miner20190306A14.5313.374.194.999.178.38
HBMDHoward Banco20190306A182.2343.9427.1226.6217.1017.35
HBNCHorizon Banc20190306A29.4536.707.198.6229.5128.08
HBPHuttig Build20190306A358.83220.92194.82198.8126.1022.11
HCAHCA Healthca20190306A4.351.700.420.571.291.13
HCAPHarvest Capi20190306A190.2693.2158.2760.8234.9432.39
HCCWarrior Met20190306A13.755.372.312.653.062.72
HCCHHL Acquisiti20190306A110.61
HCCIHeritage-Cry20190306A128.0471.4140.6046.8830.8124.53
HCFTHunt Compani20190306A55.0831.5021.5323.809.977.70
HCHCHC2 Holdings20190306A50.0639.3724.5124.1714.8615.20
HCIHCI Group, I20190306A53.3524.7010.4111.2314.3013.48
HCKTHackett Grou20190306A27.0310.035.695.574.334.46
HCSGHealthcare S20190306A13.4110.060.871.139.198.93
HDHome Depot,20190306A1.801.670.730.970.950.70
HDAWXtrackers MS20190306ETF33.6428.7328.7328.730.000.00
HDEFXtrackers MS20190306ETF24.614.454.864.59-0.41-0.14
HDGProShares He20190306ETF33.8525.4625.4625.460.000.00
HDGEAdvisorShare20190306ETF21.4014.7811.7811.803.002.98
HDMVFirst Trust20190306ETF26.956.306.476.43-0.17-0.14
HDSHD Supply Ho20190306A4.062.480.760.751.721.73
HDSNHudson Techn20190306A135.44105.0227.9342.4877.0962.54
HDViShares Core20190306ETF1.172.190.930.951.271.25
HEHawaiian Ele20190306A4.662.680.121.162.561.52
HEARTurtle Beach20190306A31.4518.7610.9211.787.836.97
HEBTHebron Techn20190306A582.24398.84386.22386.2212.6212.62
HECOStrategy Sha20190306ETF18.0811.3211.5011.19-0.180.13
HEDJWisdomTree E20190306ETF1.611.921.231.410.700.52
HEEMiShares Curr20190306ETF22.248.562.513.496.055.07
HEESH&E Equipmen20190306A26.0244.849.8210.9935.0233.86
HEFAiShares Curr20190306ETF3.502.612.382.460.230.15
HEIHEICO Corpor20190306A12.765.092.522.832.572.26
HEIAHEICO CORP C20190306A16.606.623.894.322.722.29
HELEHelen Of Tro20190306A20.4810.241.763.428.476.82
HEPHolly Energy20190306A17.047.624.023.503.604.12
HESHess Corpora20190306A4.082.890.611.012.281.88
HESMHess Midstre20190306A35.5719.8810.2112.909.676.98
HEWCiShares Curr20190306ETF38.4323.7123.7123.710.000.00
HEWGiShares Curr20190306ETF4.143.480.120.363.363.12
HEWIiShares Curr20190306ETF20.8815.2512.1912.193.063.06
HEWJiShares Curr20190306ETF3.293.102.422.550.680.55
HEWLiShares Curr20190306ETF11.13
HEWPiShares Curr20190306ETF37.529.119.119.110.000.00
HEWUiShares Curr20190306ETF22.5922.4022.4023.260.00-0.86
HEWWiShares Curr20190306ETF59.3525.5826.1326.13-0.54-0.54
HEWYiShares Curr20190306ETF72.1619.1219.1219.120.000.00
HEXOHEXO Corp.20190306A22.0824.1013.187.6310.9216.48
HEZUiShares Curr20190306ETF3.473.156.612.96-3.460.20
HFBLHome Federal20190306A375.68
HFCHOLLYFRONTIE20190306A6.053.522.041.721.481.79
HFFGHF Foods Gro20190306A177.2995.2595.2595.250.000.00
HFWAHeritage Fin20190306A21.407.554.094.513.463.04
HFXEIQ 50 Percen20190306ETF13.152.833.833.83-1.01-1.01
HFXIIQ 50 Percen20190306ETF50.9354.6954.6954.690.010.00
HFXJIQ 50 Percen20190306ETF40.6334.6129.6729.674.944.94
HGSHChina HGS Re20190306A380.85284.32220.18244.6464.1539.69
HGVHilton Grand20190306A6.653.441.211.272.232.17
HHCThe Howard H20190306A18.587.253.103.914.143.34
HHSHarte-Hanks,20190306A220.4967.2569.7970.12-2.54-2.87
HIHillenbrand,20190306A13.464.661.321.303.343.36
HIBBHibbett Spor20190306A13.98105.003.504.03101.50100.97
HIGThe Hartford20190306A2.392.132.001.810.130.32
HIHOHighway Hold20190306A289.90127.64121.84121.635.806.01
HIIHuntington I20190306A11.234.631.081.723.562.92
HILHill Interna20190306A153.5276.9772.1773.964.803.01
HIPSGraniteShare20190306ETF46.8950.5640.3640.3610.2010.20
HIWHighwoods Pr20190306A4.912.720.791.241.931.48
HJLIHancock Jaff20190306A458.04282.36276.10262.506.2619.86
HJPXiShares Curr20190306ETF28.732.312.312.310.000.00
HLHecla Mining20190306A43.8037.3618.1819.0319.1818.33
HLFHerbalife Nu20190306A6.553.622.002.341.611.28
HLIHoulihan Lok20190306A25.4612.857.627.795.235.06
HLITHarmonic Inc20190306A21.2114.555.836.658.727.90
HLNEHamilton Lan20190306A34.029.972.313.427.666.54
HLTHilton World20190306A2.871.881.711.540.170.35
HLXHelix Energy20190306A13.9411.586.016.915.574.67
HMGHMG / Courtl20190306A513.00337.23318.48327.5718.759.65
HMHCHoughton Mif20190306A16.687.70-8.64-1.7016.359.41
HMLPHOEGH LNG PA20190306A23.4415.286.788.428.506.85
HMNHorace Mann20190306A20.527.993.033.414.964.58
HMNFHMN Financia20190306A112.0870.44-7.64-7.6478.0878.08
HMOPHartford Mun20190306ETF43.062.452.452.450.000.00
HMSTHomeStreet,20190306A25.5924.696.026.5318.6718.15
HMSYHMS Holdings20190306A11.686.692.642.744.053.96
HMTVHemisphere M20190306A93.1028.7525.6022.873.155.88
HNDLStrategy Sha20190306ETF7.5215.0714.4615.010.610.05
HNGRHanger Inc.20190306A33.4813.567.168.086.405.48
HNIHNI Corporat20190306A18.317.041.572.035.475.01
HNNAHennessy Adv20190306A112.9243.0640.7040.702.362.36
HNRGHallador Ene20190306A71.1531.7822.8824.058.907.73
HOFTHooker Furni20190306A64.4739.434.737.6134.7031.83
HOGHarley-David20190306A5.083.451.101.572.351.88
HOLDAdvisorShare20190306ETF6.227.477.477.470.000.00
HOLIHollsys Auto20190306A20.3411.59-0.040.9011.6310.69
HOLXHologic Inc20190306A3.483.190.780.342.402.85
HOMBHome BancSha20190306A7.9315.068.565.806.509.27
HOMEAt Home Grou20190306A15.267.453.834.123.623.35
HONHoneywell In20190306A2.031.640.901.500.740.14
HONEHarborOne Ba20190306A40.9737.0019.4323.8117.5713.19
HOPEHope Bancorp20190306A7.4010.961.472.119.498.86
HOTHHoth Therape20190306A504.71296.10265.58292.0630.514.03
HOVHovnanian En20190306A68.5846.7123.7427.5022.9619.20
HPHelmerich &20190306A6.452.940.590.862.352.08
HPEHewlett Pack20190306A6.465.341.201.264.124.07
HPPHudson Pacif20190306A5.783.001.681.871.311.12
HPQHP Inc.20190306A5.274.421.601.722.812.69
HPRHighPoint Re20190306A42.8533.2220.1419.9413.0713.17
HQYHealthEquity20190306A12.706.601.852.264.754.34
HRHealthcare R20190306A6.083.330.951.032.382.31
HRBH&R Block, I20190306A4.363.591.061.202.532.39
HRCHILL-ROM HOL20190306A8.623.590.071.093.512.49
HRIHerc Holding20190306A33.4413.255.505.927.757.33
HRLHormel Foods20190306A2.522.000.640.831.371.17
HROWHarrow Healt20190306A109.1487.2157.9636.1329.2551.08
HRTGHERITAGE INS20190306A21.2710.045.354.764.695.28
HRTXHeron Therap20190306A16.109.940.821.719.138.23
HRZNHorizon Tech20190306A52.5131.982.868.1429.1223.84
HSCHarsco Corpo20190306A15.106.753.534.133.222.61
HSCZiShares Curr20190306ETF22.3118.8517.9017.900.950.95
HSDTHelius Medic20190306A102.9477.8760.2263.8417.6514.03
HSICHenry Schein20190306A4.539.761.825.857.943.91
HSIIHeidrick & S20190306A32.8714.291.12-0.0713.1714.35
HSKAHeska Corp20190306A55.5622.657.5610.4515.0912.20
HSONHudson Globa20190306A189.84167.7398.5498.8269.1968.91
HSPXGlobal X S&P20190306ETF19.4316.7317.5017.37-0.78-0.65
HSTHost Hotels20190306A5.124.341.551.642.792.70
HSTMHealthStream20190306A22.5914.722.302.7412.4211.98
HSYThe Hershey20190306A3.201.821.441.250.380.57
HTHersha Hospi20190306A10.616.171.772.074.414.10
HTAHEALTHCARE T20190306A3.937.444.464.862.972.58
HTABHartford Sch20190306ETF197.43
HTBIHomeTrust Ba20190306A25.6713.016.765.166.267.85
HTBKHeritage Com20190306A18.6111.133.744.357.396.78
HTBXHeat Biologi20190306A84.3072.7059.5159.5113.1913.19
HTGCHercules Cap20190306A7.736.082.913.193.172.89
HTGMHTG Molecula20190306A76.9052.2628.5932.2923.6819.98
HTHHILLTOP HOLD20190306A10.745.861.842.314.023.56
HTLDHeartland Ex20190306A12.6412.033.504.078.537.96
HTLFHeartland Fi20190306A30.3012.283.585.098.707.20
HTRBHartford Tot20190306ETF198.4725.6725.6725.670.000.00
HTUSHull Tactica20190306ETF31.5924.597.5622.8817.031.71
HTZHertz Global20190306A6.905.200.541.504.663.70
HUBBHubbell Inco20190306A13.345.703.573.452.132.25
HUBGHUB Group In20190306A18.037.233.213.484.033.76
HUBSHUBSPOT, INC20190306A16.388.552.944.245.604.30
HUDHudson Ltd.20190306A35.2915.2712.3111.112.964.16
HUMHumana Inc.20190306A7.253.701.171.482.522.21
HUNHuntsman Cor20190306A4.954.831.141.593.703.24
HURCHurco Cos In20190306A131.2641.9240.5041.161.430.76
HURNHuron Consul20190306A41.2542.7626.9727.8315.8014.93
HUSAHouston Amer20190306A75.9977.5263.7063.6313.8113.89
HUSEStrategy Sha20190306ETF22.1718.8616.5118.022.360.84
HUSVFirst Trust20190306ETF6.213.743.582.700.161.04
HVBCHV Bancorp,20190306A195.3194.5696.7696.76-2.20-2.20
HVTHaverty Furn20190306A25.2111.988.508.683.473.29
HVTAHaverty Furn20190306A140.57
HWBKHawthorn Ban20190306A226.6998.8298.8298.820.000.00
HWCHancock Whit20190306A11.044.751.641.893.112.85
HWCCHouston Wire20190306A136.6976.2316.0426.1860.1950.05
HWKNHawkins Inc20190306A71.2343.077.8419.7635.2323.31
HXLHexcel Corpo20190306A11.075.583.873.891.711.69
HYHYSTER-YALE20190306A66.4813.623.708.249.925.38
HYACHaymaker Acq20190306A34.0620.9617.0817.153.873.81
HYDVanEck Vecto20190306ETF2.241.351.131.030.220.32
HYDBiShares Edge20190306ETF16.5510.329.9310.320.390.00
HYDWXtrackers Lo20190306ETF11.9412.1712.1712.170.000.00
HYEMVanEck Vecto20190306ETF18.3013.4511.5612.501.890.95
HYGiShares iBox20190306ETF1.171.741.381.450.370.29
HYGHiShares Inte20190306ETF2.551.871.512.080.36-0.21
HYGVFlexShares H20190306ETF11.208.068.026.930.031.13
HYHGProShares Hi20190306ETF35.4230.6130.4130.410.190.19
HYIHXtrackers Hi20190306ETF75.8922.2822.2822.280.000.00
HYLBXtrackers US20190306ETF2.151.751.581.180.170.56
HYLDHigh Yield E20190306ETF25.4917.6611.5011.506.166.16
HYLSFirst Trust20190306ETF6.116.676.286.060.390.61
HYLVIQ S&P High20190306ETF17.957.797.797.790.000.00
HYMBSPDR Nuveen20190306ETF6.605.555.145.390.410.16
HYNDWisdomTree T20190306ETF77.3464.0247.9847.9816.0416.04
HYREHyreCar Inc.20190306A85.2883.1563.2067.1220.1016.03
HYSPIMCO 0-5 Ye20190306ETF2.551.601.651.34-0.060.26
HYUPXtrackers Hi20190306ETF13.9410.4510.4510.450.000.00
HYXEiShares iBox20190306ETF19.772.282.282.280.000.00
HYXUiShares Glob20190306ETF12.354.684.754.68-0.070.00
HYZDWisdomTree T20190306ETF29.7419.3314.4614.584.874.75
HZNHorizon Glob20190306A62.4444.645.673.9538.9640.68
HZNPHorizon Ther20190306A11.7913.183.547.129.656.06
HZOMarineMax, I20190306A24.3717.899.499.018.398.88
IINTELSAT S.20190306A8.838.850.040.998.827.81
IACIAC/InterAct20190306A17.697.542.412.395.135.15
IAGIAMGold Corp20190306A30.4923.508.0611.4315.3511.53
IAGGiShares Core20190306ETF3.491.391.271.300.120.10
IAIiShares U.S.20190306ETF8.134.383.843.780.540.60
IAKiShares U.S.20190306ETF8.3814.3911.0711.443.312.95
IARTIntegra Life20190306A12.905.771.201.964.583.81
IATiShares U.S.20190306ETF2.972.610.500.792.111.82
IAUFiShares Gold20190306ETF8.409.059.059.050.000.00
IBBiShares Nasd20190306ETF2.781.480.330.321.141.15
IBCEiShares iBon20190306ETF25.7719.6619.2219.220.440.44
IBCPIndependent20190306A14.046.032.012.454.023.58
IBDInspire Corp20190306ETF30.2423.5523.6123.55-0.060.00
IBDDiShares iBon20190306ETF28.5513.6112.8012.800.810.81
IBDLiShares iBon20190306ETF4.653.763.743.740.020.02
IBDMiShares iBon20190306ETF5.093.653.383.430.270.22
IBDNiShares iBon20190306ETF5.465.314.824.820.490.49
IBDOiShares iBon20190306ETF7.046.001.395.484.610.53
IBDPiShares iBon20190306ETF7.383.854.024.02-0.17-0.17
IBDQiShares iBon20190306ETF7.554.164.174.18-0.01-0.02
IBDRiShares iBon20190306ETF13.954.704.494.540.210.16
IBDSiShares iBon20190306ETF16.236.566.366.360.200.20
IBDTiShares iBon20190306ETF13.598.158.048.040.110.11
IBIOiBio, Inc.20190306A357.72308.43294.89296.1113.5512.33
IBKCIBERIABANK C20190306A13.484.751.041.713.713.04
IBKRInteractive20190306A29.4312.124.126.607.995.52
IBMInternationa20190306A1.421.190.150.141.031.04
IBMIiShares iBon20190306ETF4.471.751.751.750.000.00
IBMJiShares iBon20190306ETF7.343.793.793.790.000.00
IBMKiShares iBon20190306ETF10.026.346.346.340.000.00
IBMLiShares iBon20190306ETF10.626.886.726.720.160.16
IBMMiShares iBon20190306ETF10.885.165.165.160.000.00
IBMNiShares iBon20190306ETF15.497.126.366.570.750.55
IBNDSPDR Bloombe20190306ETF43.2447.4234.8434.8612.5812.57
IBOCInternationa20190306A16.933.791.421.852.371.94
IBPINSTALLED BU20190306A29.7512.504.163.988.348.52
IBTXIndependent20190306A18.446.244.293.301.952.93
IBUYAmplify Onli20190306ETF12.737.754.965.152.792.60
ICADIcad Inc20190306A102.0366.27-0.1710.1766.4456.10
ICBKCounty Banco20190306A288.94187.27174.41174.7212.8612.55
ICCCImmucell Cor20190306A230.3267.0467.0467.040.000.00
ICCHICC Holdings20190306A609.65638.56638.56638.560.000.00
ICDIndependence20190306A62.5140.3519.4220.9820.9319.38
ICEIntercontine20190306A2.251.850.570.641.281.21
ICFiShares Cohe20190306ETF3.632.070.410.401.661.67
ICFIICF Internat20190306A33.7610.564.695.585.864.98
ICHRIchor Holdin20190306A19.4713.396.126.807.276.59
ICLIsrael Chemi20190306A23.3214.6112.6012.892.011.77
ICLNiShares Glob20190306ETF15.958.194.377.763.820.44
ICOLiShares MSCI20190306ETF41.2923.801.40-6.1322.4029.93
ICONIconix Brand20190306A205.09182.90151.41166.8331.4816.07
ICOWPacer Develo20190306ETF33.019.678.8010.670.87-1.00
ICPTIntercept Ph20190306A24.3313.596.417.257.186.34
ICSHiShares Liqu20190306ETF2.060.890.820.820.070.07
ICUIICU Medical20190306A25.719.636.557.133.092.50
ICVTiShares Conv20190306ETF13.7711.4012.9711.69-1.57-0.29
IDAIDACORP, Inc20190306A12.165.673.363.702.321.97
IDCCInterDigital20190306A10.347.352.442.964.914.39
IDEViShares Core20190306ETF8.432.562.462.450.100.11
IDEXIdeanomics,20190306A86.9168.5255.4454.9213.0813.60
IDHDInvesco S&P20190306ETF65.3170.6870.6870.680.000.00
IDHQInvesco S&P20190306ETF73.9516.2016.2016.200.000.00
IDLBInvesco FTSE20190306ETF72.9847.2147.2147.210.000.00
IDLVInvesco S&P20190306ETF11.0715.2913.2413.372.051.92
IDMOInvesco S&P20190306ETF62.3027.3727.3727.370.000.00
IDNIntellicheck20190306A138.8668.3757.2957.2911.0811.08
IDOGALPS Interna20190306ETF25.0112.3711.7011.700.670.67
IDRAIdera Pharma20190306A109.9364.8098.4287.55-33.63-22.75
IDTIDT Corporat20190306A38.5925.7116.3516.619.359.10
IDUiShares U.S.20190306ETF3.762.81-0.050.012.872.80
IDViShares Inte20190306ETF3.202.281.952.020.330.26
IDXVanEck Vecto20190306ETF30.1824.148.858.8615.2915.28
IDXGInterpace Bi20190306A154.6195.3172.7471.9822.5723.33
IDXXIdexx Labora20190306A8.884.971.412.213.562.76
IEAInfrastructu20190306A93.6547.5012.8615.7134.6431.79
IECIEC Electron20190306A95.7757.9139.8942.1418.0315.78
IECSiShares Evol20190306ETF28.5448.1231.2448.1216.880.00
IEDIiShares Evol20190306ETF36.4211.0711.0711.070.000.00
IEFiShares 7-1020190306ETF0.960.830.510.490.320.34
IEFAiShares Core20190306ETF1.661.480.820.960.660.52
IEFNiShares Evol20190306ETF8.510.300.080.170.210.13
IEHSiShares Evol20190306ETF28.1021.1221.1221.120.000.00
IEIiShares 3-720190306ETF0.820.500.280.380.210.12
IEIHiShares Evol20190306ETF25.9224.117.1719.5416.944.57
IEMEiShares Evol20190306ETF28.31238.2154.2073.08184.01165.13
IEMGiShares Core20190306ETF1.941.740.390.641.351.09
IEOiShares U.S.20190306ETF5.473.541.111.432.432.11
IEPIcahn Enterp20190306A24.0417.776.077.3811.6910.39
IESCIES Holdings20190306A143.9838.8937.3534.511.544.38
IETCiShares Evol20190306ETF27.7331.6731.6731.670.000.00
IEURiShares Core20190306ETF2.231.47-0.100.221.571.24
IEUSiShares MSCI20190306ETF30.1953.9248.6959.065.23-5.15
IEViShares Euro20190306ETF2.332.521.261.431.261.09
IEXIDEX Corpora20190306A12.505.804.104.101.701.72
IEZiShares U.S.20190306ETF7.224.722.272.562.452.16
IFEUiShares Euro20190306ETF19.2212.2112.3412.34-0.12-0.12
IFFInternationa20190306A5.582.860.870.952.001.92
IFGLiShares Inte20190306ETF15.879.889.648.920.240.96
IFMKiFresh Inc.20190306A144.57104.9687.1688.4917.8016.47
IFRAiShares U.S.20190306ETF19.3717.8812.8613.495.024.39
IFRXInflaRx N.V.20190306A154.6677.6940.2149.5637.4728.13
IFVFirst Trust20190306ETF45.5747.4146.7147.300.700.11
IGPrincipal In20190306ETF33.06
IGBHiShares Inte20190306ETF32.9218.5617.2018.501.360.06
IGCIndia Global20190306A83.14112.17126.1988.15-14.0224.09
IGEiShares Nort20190306