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 Avg20180307A7.815.712.202.613.513.10
ETF_AvgVW ETF Avg20180307ETF2.365.173.854.051.321.12
ETN_AvgVW ETN Avg20180307ETN12.1212.249.979.422.282.82
AAgilent Tech20180307A2.682.090.791.111.300.98
AAAlcoa Corpor20180307A5.783.330.020.193.313.14
AADRAdvisorShare20180307ETF18.9610.208.4910.411.71-0.21
AALAmerican Air20180307A2.642.03-0.36-0.342.402.37
AAMCAltisource A20180307A244.60136.87-4.98-4.98141.85141.85
AAMEAtlantic Ame20180307A495.10364.16282.71282.7181.4581.45
AANAaron's, Inc20180307A11.825.471.631.933.843.54
AAOIApplied Opto20180307A11.227.572.433.445.144.14
AAONAaon Inc20180307A32.9414.486.306.108.188.38
AAPADVANCE AUTO20180307A13.735.652.002.493.663.16
AAPLApple Inc.20180307A0.790.900.370.300.530.59
AATAMERICAN ASS20180307A13.915.512.583.182.932.36
AAUAlmaden Mine20180307A35.3142.3024.0227.5418.2814.76
AAWWAtlas Air Wo20180307A26.4811.692.433.499.258.20
AAXJiShares MSCI20180307ETF3.331.780.520.831.260.96
AAXNAxon Enterpr20180307A14.5611.163.384.187.786.99
ABAllianceBern20180307A28.1714.947.278.117.676.83
ABBVABBVIE INC.20180307A4.354.583.733.550.851.04
ABCAmerisourceB20180307A8.244.901.191.443.713.46
ABCBAmeris Banco20180307A15.349.012.402.476.616.54
ABEOAbeona Thera20180307A44.4120.822.964.8817.8615.94
ABGAsbury Autom20180307A24.4912.623.263.729.368.90
ABIOARCA biophar20180307A100.1392.8173.8179.4019.0013.41
ABMABM Industri20180307A19.4610.591.753.018.847.57
ABMDAbiomed Inc20180307A18.008.132.132.885.995.25
ABRArbor Realty20180307A11.9010.765.986.824.783.94
ABTAbbott Labor20180307A1.781.450.890.570.550.88
ABTXAllegiance B20180307A58.7444.0633.4135.5410.658.52
ABUSArbutus Biop20180307A103.5864.8630.6648.5034.2116.37
ACAssociated C20180307A161.5457.6550.2452.837.414.82
ACADAcadia Pharm20180307A11.228.501.443.577.064.93
ACBIAtlantic Cap20180307A53.2126.9721.5620.945.426.03
ACCAmerican Cam20180307A8.693.620.871.362.752.25
ACCOAcco Brands20180307A39.9629.2915.7616.7013.5312.59
ACERAcer Therape20180307A267.18118.2697.45107.0220.8111.24
ACGLArch Capital20180307A10.405.491.771.823.723.67
ACHCAcadia Healt20180307A9.584.371.201.293.173.08
ACHVAchieve Life20180307A206.82118.8577.6491.0041.2127.85
ACIAAcacia Commu20180307A20.7816.373.293.7913.0812.58
ACIUAC Immune SA20180307A185.4260.7131.8334.0828.8826.63
ACIWACI Worldwid20180307A11.4619.592.714.1516.8815.45
ACLSAxcelis Tech20180307A36.6326.417.818.0018.6018.41
ACMAecom20180307A5.813.590.470.653.122.94
ACMRACM Research20180307A254.20158.7076.2188.4082.4970.29
ACNAccenture PL20180307A4.652.671.211.301.461.38
ACNBACNB Corp20180307A90.1474.5874.2874.580.300.00
ACORAcorda Thera20180307A30.1128.360.340.2328.0228.13
ACREAres Commerc20180307A19.7414.008.828.715.185.30
ACRSAclaris Ther20180307A32.3719.134.753.8414.3815.29
ACRXAcelRx Pharm20180307A300.28223.66153.90166.4769.7656.89
ACSIAmerican Cus20180307ETF16.7220.5925.4213.14-4.837.45
ACSTAcasti Pharm20180307A108.55140.2197.5094.0142.7046.20
ACTAdvisorShare20180307ETF60.9574.3151.7751.8822.5422.43
ACTGAcacia Resea20180307A144.15115.4562.0971.8253.3643.63
ACUAcme United20180307A148.6499.82-52.27-52.67152.08152.49
ACWFiShares Edge20180307ETF56.6944.867.6134.2037.2510.66
ACWIiShares MSCI20180307ETF1.423.321.762.491.560.84
ACWViShares Edge20180307ETF9.126.485.745.870.750.61
ACWXiShares MSCI20180307ETF4.133.072.742.690.340.39
ACYAeroCentury20180307A265.00133.9354.6481.2879.2952.65
ADBEAdobe Inc.20180307A6.023.390.820.292.573.09
ADCAgree Realty20180307A20.929.022.175.016.854.01
ADESAdvanced Emi20180307A65.7983.7226.2325.4057.4958.31
ADIAnalog Devic20180307A4.364.990.400.434.594.56
ADMArcher Danie20180307A2.522.120.090.322.031.75
ADMAADMA Biologi20180307A98.7558.4235.5637.1822.8521.24
ADMPAdamis Pharm20180307A158.5399.3249.4751.5949.8447.72
ADMSAdamas Pharm20180307A26.2216.984.316.2612.6710.72
ADNTAdient plc O20180307A9.334.210.931.153.283.06
ADPAutomatic Da20180307A4.694.44-0.46-0.444.904.89
ADREInvesco BLDR20180307ETF39.5323.8223.6223.800.210.02
ADROAduro Biotec20180307A76.1552.0816.5519.0735.5333.01
ADSAlliance Dat20180307A11.245.060.780.754.274.31
ADSKAutodesk Inc20180307A6.405.421.072.174.363.26
ADSWAdvanced Dis20180307A13.4013.2010.2610.652.942.55
ADTADT Inc.20180307A10.578.013.373.264.634.73
ADTNAdtran Inc20180307A32.2432.5410.7511.5221.7921.02
ADUSAddus HomeCa20180307A192.8167.9439.3151.7128.6416.23
ADVMAdverum Biot20180307A80.2757.4211.2215.8446.2041.58
ADXSAdvaxis, Inc20180307A57.9147.3320.9720.0726.3627.26
AEAdams Resour20180307A389.57173.81158.16168.9115.654.91
AEEAmeren Corpo20180307A2.881.950.190.331.751.61
AEGNAegion Corp20180307A27.9313.7113.3317.490.37-3.78
AEHRAehr Test Sy20180307A184.78151.1570.3369.1380.8282.03
AEISAdvanced Ene20180307A17.577.561.852.065.715.50
AELAmerican Equ20180307A13.1710.997.287.563.703.43
AEMAgnico Eagle20180307A4.352.840.12-0.072.722.92
AEMDAETHLON MEDI20180307A81.4763.1549.5651.4813.6011.67
AEOAmerican Eag20180307A5.015.080.501.214.573.87
AEPAmerican Ele20180307A2.061.690.060.221.631.46
AERAercap Holdi20180307A3.032.08-0.29-0.052.372.13
AERIAerie Pharma20180307A20.8410.093.153.446.946.65
AESAES Corporat20180307A9.316.583.013.333.563.24
AEYADDvantage T20180307A180.59158.61153.71150.104.908.51
AEZSAeterna Zent20180307A113.1972.4553.9953.3318.4619.12
AFCAllied Capit20180307A31.8117.0415.1115.051.931.99
AFGAmerican Fin20180307A13.265.291.572.473.722.82
AFHAtlas Financ20180307A71.1432.4723.5725.788.906.69
AFIArmstrong Fl20180307A19.638.603.694.294.914.31
AFKVanEck Vecto20180307ETF106.6867.7067.1467.530.570.17
AFLAflac Inc.20180307A5.222.58-0.580.423.162.16
AFMDAffimed N.V.20180307A236.24195.4799.8399.8395.6495.64
AFTYPacer CSOP F20180307ETF26.2924.5415.9114.018.6310.54
AGFIRST MAJEST20180307A17.3914.534.275.5510.258.97
AGCOAGCO Corpora20180307A10.225.512.802.912.722.60
AGENAgenus Inc.20180307A17.3424.008.268.2015.7415.80
AGFSAgroFresh So20180307A46.9426.3113.1211.9513.1914.35
AGGiShares Core20180307ETF0.951.090.780.810.320.29
AGGPIQ Enhanced20180307ETF8.8810.2710.2310.220.050.05
AGGYWisdomTree Y20180307ETF7.327.627.627.62-0.01-0.01
AGIAlamos Gold20180307A19.7916.808.339.278.477.52
AGIOAgios Pharma20180307A26.4115.372.363.1713.0112.20
AGLEAeglea BioTh20180307A181.08126.0166.0674.8959.9551.12
AGMFederal Agri20180307A106.0380.0974.6576.085.444.01
AGMAFederal Agri20180307A225.8549.9249.9249.920.000.00
AGNAllergan plc20180307A6.403.551.591.771.961.78
AGNCAGNC Investm20180307A5.526.520.621.335.885.19
AGNDWisdomTree T20180307ETF61.76
AGOAssured Guar20180307A5.524.480.971.213.513.27
AGRAvangrid, In20180307A9.945.331.962.573.362.76
AGROADECOAGRO S.20180307A13.8820.5036.8621.95-16.36-3.17
AGRXAgile Therap20180307A133.0782.1959.6659.0922.5323.10
AGSPlayAGS, Inc20180307A84.2845.0616.3233.9228.7411.14
AGTiShares MSCI20180307ETF45.8925.2825.2725.280.000.00
AGTCApplied Gene20180307A163.5197.9261.9565.9835.9731.95
AGXArgan, Inc20180307A28.0312.463.453.289.019.18
AGYSAgilysys, In20180307A144.5568.1578.5976.57-10.45-8.42
AGZiShares Agen20180307ETF4.672.342.242.360.09-0.02
AGZDWisdomTree T20180307ETF56.2014.3414.7014.70-0.36-0.36
AHCA.H. Belo Co20180307A102.72126.91100.02115.2226.8911.69
AHHArmada Hoffl20180307A9.299.221.291.227.938.00
AHPIAllied Healt20180307A264.99207.11162.45179.9844.6627.13
AHTAshford Hosp20180307A16.6613.666.585.857.087.81
AIArlington As20180307A9.118.560.540.648.027.92
AIAiShares Asia20180307ETF12.457.694.225.463.472.22
AIEQAI Powered E20180307ETF12.9811.037.096.583.944.46
AIGAmerican Int20180307A1.952.430.831.281.601.15
AIMCAltra Indust20180307A33.2123.9917.5816.116.427.88
AIMTAimmune Ther20180307A23.5013.393.463.859.939.54
AINAlbany Inter20180307A26.7913.685.126.628.567.06
AINVApollo Inves20180307A19.1314.8110.6811.014.143.80
AIRAAR Corp.20180307A23.9619.684.446.6615.2813.11
AIRGAirgain, Inc20180307A111.1369.0112.4622.7056.5546.31
AIRIAir Industri20180307A100.0981.7372.4772.479.269.26
AIRRFirst Trust20180307ETF25.1215.0212.8312.612.192.40
AIRTAir T Inc20180307A1040.58893.86893.86893.860.000.00
AITApplied Indu20180307A18.748.622.242.716.385.91
AIVApartment In20180307A6.954.03-1.76-0.545.794.57
AIZAssurant, In20180307A11.425.772.642.843.182.93
AJGArthur J. Ga20180307A6.833.172.442.360.740.81
AJRDAerojet Rock20180307A12.467.212.913.274.303.94
AJXGreat Ajax C20180307A29.0220.9914.8114.646.186.35
AKAMAkamai Techn20180307A5.376.613.843.612.783.00
AKBAAkebia Thera20180307A25.8017.680.52-0.7417.1818.43
AKCAAkcea Therap20180307A74.8826.281.467.4524.8218.83
AKERAkers Biosci20180307A49.2961.0244.3046.9416.7114.08
AKGAsanko Gold20180307A58.2146.5938.3842.908.213.68
AKRAcadia Realt20180307A8.935.230.160.545.064.69
AKRXAkorn, Inc.20180307A11.867.142.402.184.744.96
AKTSAKOUSTIS TEC20180307A43.7828.2324.6125.063.633.18
ALAir Lease Co20180307A9.073.610.651.092.972.53
ALBAlbemarle Co20180307A7.975.611.350.854.264.76
ALBOAlbireo Phar20180307A74.4045.6617.5525.2628.1120.40
ALCOAlico Inc20180307A493.0192.2991.4090.950.901.34
ALDXAldeyra Ther20180307A104.6458.1448.5044.929.6413.22
ALEALLETE, Inc.20180307A9.314.142.111.492.032.65
ALEXAlexander &20180307A10.235.680.641.435.044.24
ALFAAlphaClone A20180307ETF22.479.498.597.630.901.86
ALGAlamo Group,20180307A93.8531.3521.9523.559.407.80
ALGNAlign Techno20180307A14.046.783.532.873.243.90
ALGTAllegiant Tr20180307A42.6018.099.4811.328.606.77
ALIMAlimera Scie20180307A143.07202.1515.3364.80186.82137.35
ALJJALJ Regional20180307A66.1366.9223.2930.6143.6336.31
ALKAlaska Air G20180307A5.182.440.620.831.811.61
ALKSAlkermes Inc20180307A17.98388.04369.15383.4118.904.63
ALLThe Allstate20180307A3.361.670.170.431.501.24
ALLEAllegion Pub20180307A9.643.930.580.953.352.98
ALLTAllot Ltd. O20180307A162.3739.4437.1437.582.301.87
ALLYAlly Financi20180307A4.133.001.201.471.801.52
ALNAAllena Pharm20180307A158.3081.9144.9239.7137.0042.20
ALNYAlnylam Phar20180307A21.3210.643.674.656.975.98
ALOAlio Gold In20180307A53.6685.8539.2152.4546.6433.40
ALOTAstroNova, I20180307A168.8350.4945.7345.474.765.02
ALPNAlpine Immun20180307A114.7562.1938.9947.3523.2014.84
ALRMAlarm.com Ho20180307A12.666.661.171.645.495.02
ALRNAileron Ther20180307A146.4260.3856.9056.923.473.46
ALSKAlaska Commu20180307A58.0741.6315.1916.1626.4525.47
ALSNALLISON TRAN20180307A5.993.120.400.472.722.65
ALTAltimmune, I20180307A130.16105.4693.3193.2512.1612.21
ALTRAltair Engin20180307A46.7019.121.6710.2817.458.85
ALTSProShares Mo20180307ETF36.7129.6728.4329.481.240.19
ALTYGlobal X Sup20180307ETF32.2978.2592.1692.16-13.92-13.92
ALVAutoliv, Inc20180307A8.597.784.394.673.403.12
ALXNAlexion Phar20180307A9.834.791.902.022.892.77
AMAntero Midst20180307A16.7510.676.967.053.713.64
AMAGAMAG Pharmac20180307A29.9222.785.083.9517.7018.83
AMATApplied Mate20180307A1.932.090.340.671.741.41
AMBAAmbarella, I20180307A13.466.071.291.844.784.23
AMBCAmbac Financ20180307A21.6225.4714.6417.4010.848.07
AMCAMC ENTERTAI20180307A33.2724.026.597.2417.4216.78
AMCAiShares Russ20180307ETF22.1122.2022.2022.200.000.00
AMCXAMC Networks20180307A11.2721.241.101.5420.1419.70
AMDAdvanced Mic20180307A8.199.554.774.934.794.63
AMEAmetek, Inc.20180307A4.912.080.591.271.480.81
AMEDAmedisys Inc20180307A28.6524.384.436.6919.9517.69
AMEHApollo Medic20180307A344.70149.79126.54130.7023.2419.09
AMGAffiliated M20180307A14.347.091.201.435.895.66
AMGNAmgen Inc20180307A3.717.516.746.660.770.85
AMHAMERICAN HOM20180307A5.404.480.830.953.653.52
AMJJP Morgan Al20180307ETN4.275.50-0.060.205.575.32
AMKRAmkor Techno20180307A10.139.71-1.10-0.4210.8110.14
AMLPAlerian MLP20180307ETF10.257.843.544.074.263.75
AMNAMN Healthca20180307A16.618.681.281.647.407.05
AMNBAmerican Nat20180307A313.3665.4446.0353.2419.4112.20
AMOTAllied Motio20180307A247.2284.0671.7372.3512.3311.70
AMPAmeriprise F20180307A10.654.912.191.572.723.34
AMPEAmpio Pharma20180307A74.6958.8427.6128.7631.2330.08
AMPHAmphastar Ph20180307A26.3824.064.836.0819.2317.98
AMRBAmerican Riv20180307A166.95118.62118.32119.160.30-0.54
AMRCAmeresco, In20180307A94.8569.6953.6855.8416.0113.84
AMRHAmeri Holdin20180307A221.53177.30111.80123.6665.5053.64
AMRKA-Mark Preci20180307A198.55163.60150.84150.8412.7612.76
AMRSAmyris Inc.20180307A35.2329.1418.3120.7210.838.42
AMSCAmerican Sup20180307A91.3169.1535.2343.1633.9225.99
AMSFAMERISAFE, I20180307A37.9514.726.588.118.146.61
AMSWAAmerican Sof20180307A49.4826.876.618.8620.2618.01
AMTAmerican Tow20180307A4.863.030.040.302.992.73
AMTDTD Ameritrad20180307A4.472.74-0.150.452.882.29
AMTXAemetis, Inc20180307A107.48102.5754.3669.0448.2123.59
AMUETRACS Aleri20180307ETN13.0017.2411.2412.836.004.41
AMUBETRACS Aleri20180307ETN510.20686.48686.48686.480.000.00
AMWDAmerican Woo20180307A39.2813.855.998.127.865.72
AMZAInfraCap MLP20180307ETF13.5012.795.846.166.956.63
AMZNAmazon.Com I20180307A4.462.561.751.490.811.07
ANAutoNation,20180307A9.024.30-0.52-0.574.824.87
ANABAnaptysBio,20180307A56.4223.418.8710.6014.5412.82
ANATAmerican Nat20180307A124.7341.6325.8332.1315.809.51
ANDAAndina Acqui20180307A287.07157.74161.04157.74-3.290.00
ANDEAndersons In20180307A37.5719.809.5710.3810.249.42
ANETArista Netwo20180307A14.497.551.982.475.575.07
ANFAbercrombie20180307A8.207.232.931.964.305.28
ANGIANGI Homeser20180307A20.6112.1514.7114.19-2.57-2.04
ANGLVanEck Vecto20180307ETF5.633.252.252.371.000.88
ANGOAngioDynamic20180307A46.7517.942.154.5815.7913.36
ANHAnworth Mort20180307A21.1616.2710.0111.046.165.14
ANIKAnika Therap20180307A63.5230.6216.8419.7013.7810.91
ANIPANI Pharmace20180307A48.5525.0912.7315.0312.3610.06
ANSSAnsys Inc20180307A14.027.802.452.595.355.22
ANTMANTHEM, INC.20180307A8.494.540.610.563.923.97
ANYSphere 3D Co20180307A75.3354.5043.2741.8511.2212.65
AOAiShares Core20180307ETF14.679.466.716.682.752.77
AOBCAmerican Out20180307A10.2521.634.863.9516.7917.71
AOKiShares Core20180307ETF14.3214.7611.4014.593.370.17
AOMiShares Core20180307ETF7.689.518.318.581.200.93
AONAon plc Clas20180307A6.334.041.982.452.061.59
AORiShares Core20180307ETF8.214.764.544.600.220.16
AOSA.O. Smith C20180307A7.863.89-0.110.364.013.53
AOSLAlpha and Om20180307A45.4524.996.595.9718.4019.02
APAmpco-Pittsb20180307A119.9974.7762.6962.6112.0912.16
APAApache Corpo20180307A4.393.150.730.762.422.38
APAMARTISAN PART20180307A23.0713.850.442.2013.4311.67
APDAir Products20180307A9.2210.807.317.903.492.90
APDNApplied DNA20180307A128.7769.1253.5847.3915.5321.73
APEIAmerican Pub20180307A37.7931.276.7112.2624.5619.01
APENApollo Endos20180307A183.3596.4770.9769.0725.5027.41
APHAmphenol Cor20180307A5.392.760.700.892.061.87
APLEApple Hospit20180307A6.025.333.163.322.172.01
APLSApellis Phar20180307A88.3634.9713.0213.4121.9521.56
APOApollo Globa20180307A17.957.894.824.243.073.64
APOGApogee Enter20180307A22.1010.735.636.315.114.43
APPFAppFolio, In20180307A36.8726.043.076.0222.9720.02
APPNAppian Corpo20180307A35.1618.5411.5712.246.966.30
APPSDigital Turb20180307A44.9936.2026.7928.689.397.50
APRNBlue Apron H20180307A39.9734.0415.8916.1918.1517.84
APTAlpha Pro Te20180307A221.47131.41131.41131.410.000.00
APTOAptose Biosc20180307A48.5750.9725.7036.0225.2614.94
APTSPreferred Ap20180307A16.869.723.093.676.646.06
APTVAptiv PLC20180307A6.773.131.511.651.631.48
APVOAptevo Thera20180307A75.2566.7636.0638.4530.7028.31
APWCAsia Pacific20180307A358.20190.71190.71190.710.000.00
AQBAquaBounty T20180307A204.06115.3841.4867.0773.9048.32
AQMSAqua Metals,20180307A67.2382.2043.2837.9838.9244.22
AQNAlgonquin Po20180307A15.0011.466.645.024.816.44
AQUAEvoqua Water20180307A18.9910.684.365.156.325.53
ARANTERO RESOU20180307A5.254.460.090.914.383.55
ARAAmerican Ren20180307A93.6644.6419.3522.1225.2822.52
ARAYAccuray Inco20180307A100.9962.3136.7732.0525.5330.26
ARCARC Document20180307A80.5637.8825.9526.5611.9311.32
ARCBArcBest Corp20180307A31.7031.228.819.9222.4121.29
ARCCAres Capital20180307A6.424.072.912.271.151.94
ARCHArch Coal, I20180307A23.9111.894.725.417.176.48
ARCOARCOS DORADO20180307A57.1540.1627.9428.8612.2211.30
ARCTArcturus The20180307A305.3788.4267.7368.5920.6819.83
ARDArdagh Group20180307A26.329.330.712.088.627.26
ARDXArdelyx, Inc20180307A113.2874.975.3510.8769.6364.10
AREAlexandria R20180307A12.145.370.851.404.513.97
ARESAres Managem20180307A26.2917.088.9111.758.175.32
ARGTGlobal X MSC20180307ETF30.5422.4319.2926.293.14-3.86
ARIAPOLLO COMME20180307A5.525.201.461.233.763.98
ARKGARK Genomic20180307ETF27.5518.1517.4717.280.680.87
ARKKARK Innovati20180307ETF13.849.842.103.177.746.67
ARKQARK Autonomo20180307ETF21.5522.3110.668.1511.6414.16
ARKRArk Restaura20180307A315.22134.30101.54103.4332.7630.87
ARKWARK Next Gen20180307ETF12.456.124.534.241.591.88
ARLAmerican Rea20180307A253.01193.4153.7653.76139.65139.65
ARLPAlliance Res20180307A37.0033.4024.9525.818.457.60
ARMKARAMARK20180307A5.744.482.062.362.422.12
ARNAArena Pharma20180307A24.8911.27-2.43-0.8813.7012.15
ARNCArconic Corp20180307A4.444.760.741.604.023.16
AROCArchrock Inc20180307A56.9042.1215.5114.0326.6228.09
AROWArrow Financ20180307A84.4661.0047.4347.0713.5713.93
ARRARMOUR Resid20180307A11.237.381.972.575.414.83
ARTNAArtesian Res20180307A168.2775.4950.6662.8524.8312.64
ARTWArts-Way Man20180307A784.06364.61113.41118.58251.20246.03
ARWArrow Electr20180307A14.084.901.162.413.742.48
ARWRArrowhead Re20180307A15.2614.55-1.47-0.0216.0214.57
ASBAssociated B20180307A19.5211.642.242.849.408.80
ASCARDMORE SHIP20180307A66.7640.493.876.6636.6232.66
ASEAGlobal X FTS20180307ETF152.2476.5275.0876.521.440.00
ASETFlexShares R20180307ETF60.9951.8051.8051.800.000.00
ASFIAsta Funding20180307A228.48190.6350.3157.67140.32132.96
ASGNASGN Incorpo20180307A22.029.963.714.436.255.53
ASHAshland Glob20180307A8.784.331.862.102.472.23
ASHRXtrackers Ha20180307ETF3.268.851.040.267.818.58
ASHSXtrackers Ha20180307ETF23.5923.724.3520.0419.373.68
ASHXXtrackers MS20180307ETF30.756.346.346.340.000.00
ASIXAdvanSix Inc20180307A31.9814.853.745.6611.129.20
ASMAvino Silver20180307A94.9780.4472.6872.687.767.76
ASMBAssembly Bio20180307A121.7234.2721.5025.9412.778.32
ASNAAscena Retai20180307A47.6842.5314.6614.0927.8628.44
ASPNAspen Aeroge20180307A137.1379.6840.4948.4239.2031.26
ASPSAltisource P20180307A52.3721.76-1.047.9622.8113.80
ASPUASPEN GROUP,20180307A274.27104.2876.3895.2827.909.00
ASRVAmeriServ Fi20180307A199.13132.48119.10119.1013.3813.38
ASTCAstrotech Co20180307A282.90153.7898.57115.4855.2138.30
ASTEAstec Indust20180307A59.818.653.064.795.593.86
ASURAsure Softwa20180307A79.8361.3837.6640.0723.7321.31
ASYSAmtech Syste20180307A44.7626.106.728.4719.3817.62
ATAtlantic Pow20180307A242.80177.87149.83150.0528.0427.82
ATECAlphatec Hol20180307A142.13132.94104.03121.8428.9111.10
ATENA10 NETWORKS20180307A16.3314.215.297.158.907.05
ATESTGTEST SYMBOL20180307A2.24
ATGEAdtalem Glob20180307A15.377.382.292.485.094.90
ATHAthene Holdi20180307A6.094.140.651.543.492.60
ATHXAthersys, In20180307A72.5383.6650.9553.8632.7129.80
ATIAllegheny Te20180307A10.915.400.681.154.724.25
ATKRAtkore Inter20180307A8.415.850.750.455.115.41
ATLCAtlanticus H20180307A224.72173.24173.24173.240.000.00
ATLOAMES Nationa20180307A323.96245.08245.08245.080.000.00
ATMPiPath Select20180307ETF26.3018.8816.1516.132.742.75
ATNIATN Internat20180307A67.1722.356.496.2515.8516.10
ATNMActinium Pha20180307A55.5153.2539.8141.3813.4411.87
ATNXAthenex, Inc20180307A34.3919.284.586.1414.7013.13
ATOAtmos Energy20180307A7.654.151.141.343.012.81
ATOMAtomera Inco20180307A141.1484.0263.4963.5320.5320.49
ATOSAtossa Thera20180307A83.3971.3958.4161.3713.3010.34
ATRAptarGroup,20180307A13.605.761.392.004.373.76
ATRAAtara Biothe20180307A32.3418.969.539.419.439.54
ATRCAtriCure, In20180307A31.7214.335.415.568.928.77
ATROAstronics Co20180307A47.4330.1711.5016.0018.6714.17
ATRSAntares Phar20180307A41.0339.7211.3316.7728.3922.96
ATSGAir Transpor20180307A11.208.421.211.097.217.33
ATTOAtento S.A.20180307A69.7438.9222.7825.1016.1413.82
ATUSAltice USA,20180307A11.385.164.992.970.172.19
ATVIActivision B20180307A2.992.430.310.622.121.82
ATXIAvenue Thera20180307A513.25400.82359.39363.2541.4337.56
AUBNAuburn Natio20180307A514.98303.9850.1150.11253.87253.87
AUDCAudioCodes L20180307A37.3424.486.867.5517.6116.93
AUGAuryn Resour20180307A116.4896.3541.7242.5054.6353.85
AUMNGolden Miner20180307A251.66205.71182.42199.1023.296.61
AUPHAurinia Phar20180307A27.7226.405.53-0.1920.8726.58
AUTOAutoWeb, Inc20180307A180.40104.9558.5566.9946.4037.96
AUYYamana Gold,20180307A35.1231.737.959.0823.7822.65
AVAAvista Corpo20180307A8.594.301.361.862.942.44
AVAVAeroVironmen20180307A24.0313.59-1.245.0614.828.53
AVBAvalonBay Co20180307A9.004.340.630.833.713.51
AVDAmerican Van20180307A55.7227.1813.3916.2713.7910.91
AVEOAVEO Pharmac20180307A35.3326.6114.5214.8112.0611.77
AVGOBroadcom Inc20180307A5.023.620.501.513.122.10
AVGRAvinger, Inc20180307A127.85142.8187.1190.4355.7052.39
AVIDAvid Technol20180307A57.2246.0257.6041.33-11.574.69
AVNWAviat Networ20180307A293.36124.6791.7994.7832.8829.89
AVTAvnet, Inc.20180307A7.944.021.111.452.912.58
AVXLAnavex Life20180307A74.9173.3238.6042.4034.7130.92
AVYAvery Dennis20180307A8.034.210.661.383.542.83
AVYAAvaya Holdin20180307A16.725.053.234.511.820.54
AWIArmstrong Wo20180307A16.409.335.015.574.323.76
AWKAmerican Wat20180307A5.903.08-0.32-0.063.393.14
AWRAmerican Sta20180307A18.3111.384.075.157.316.23
AWREAware Inc20180307A174.94100.8495.5695.565.285.28
AWXAvalon Holdi20180307A197.5997.86107.82107.82-9.96-9.96
AXASAbraxas Petr20180307A44.9768.9639.3941.8729.5627.09
AXDXAccelerate D20180307A35.2222.707.398.0315.3114.67
AXEAnixter Inte20180307A24.0713.057.879.525.183.53
AXGNAxogen, Inc.20180307A37.3227.0812.5412.5614.5414.53
AXJLWisdomTree A20180307ETF32.139.328.648.990.680.34
AXLAmerican Axl20180307A8.466.822.723.104.113.73
AXPAmerican Exp20180307A3.091.81-0.700.542.521.27
AXRAMREP Corpor20180307A85.52130.65128.82128.821.831.83
AXSAxis Capital20180307A6.163.350.340.813.022.55
AXSMAxsome Thera20180307A186.19102.7671.3576.7531.4126.01
AXTAAxalta Coati20180307A7.535.040.730.904.314.15
AXTIAXT Inc20180307A68.4938.2812.2410.7826.0227.49
AXUAlexco Resou20180307A72.3262.5346.3746.9516.1515.57
AYAtlantica Yi20180307A28.6613.188.039.995.153.19
AYIAcuity Brand20180307A16.647.080.591.286.495.81
AYTUAytu BioScie20180307A141.70125.0592.7398.8832.3226.17
AYXAlteryx, Inc20180307A24.8812.426.026.236.406.19
AZOAutoZone, In20180307A19.069.454.144.185.315.27
AZPNAspen Techno20180307A13.855.511.261.824.253.70
AZREAzure Power20180307A201.74193.33186.15186.347.186.99
AZRXAzurRx BioPh20180307A415.69213.61142.23160.2071.3853.41
AZZAZZ Inc.20180307A25.4213.625.214.998.418.63
BBarnes Group20180307A19.258.643.954.504.694.15
BABoeing Compa20180307A5.594.15-0.110.094.264.06
BABInvesco Taxa20180307ETF9.365.764.834.840.940.92
BACBank of Amer20180307A3.143.05-0.110.613.142.44
BAHBooz Allen H20180307A5.772.880.690.642.192.24
BALiPath Series20180307ETN8.173.77-3.045.576.81-1.80
BAMBrookfield A20180307A2.782.530.510.422.022.11
BANCBanc of Cali20180307A31.3518.756.858.0411.9010.71
BANDBandwidth In20180307A54.2431.0211.7714.9419.2516.08
BANFBancfirst Co20180307A43.1125.8520.5422.545.313.31
BANRBanner Corp.20180307A21.789.633.343.776.295.85
BANXStoneCastle20180307A49.9622.2020.2320.101.972.10
BAPCredicorp LT20180307A20.528.264.073.594.194.66
BASIBioanalytica20180307A150.8863.9937.4337.4326.5626.56
BATRALiberty Medi20180307A28.0215.9010.679.735.236.17
BATRKLiberty Medi20180307A17.419.995.505.724.494.27
BAXBaxter Inter20180307A3.043.19-0.27-0.383.463.57
BBBlackBerry L20180307A8.157.080.530.756.546.32
BBBYBed Bath & B20180307A4.876.981.911.255.085.73
BBCVirtus LifeS20180307ETF40.4090.8635.5122.7055.3568.16
BBGIBeasley Broa20180307A200.25150.25141.94143.738.316.52
BBHVanEck Vecto20180307ETF7.154.283.623.550.660.73
BBPVirtus LifeS20180307ETF30.958.838.838.830.010.01
BBSIBarrett Busi20180307A94.5146.4433.3834.8813.0611.56
BBUBrookfield B20180307A44.6626.8220.0917.846.738.98
BBWBuild-A-Bear20180307A71.5653.1228.4328.4724.6924.65
BBXBBX Capital20180307A21.4116.9414.2715.132.661.80
BBYBest Buy Com20180307A3.202.66-0.341.383.001.28
BCBrunswick Co20180307A7.623.640.971.172.672.47
BCBPBCB Bancorp20180307A60.8141.1434.8036.046.345.09
BCCBoise Cascad20180307A17.939.344.644.544.704.80
BCDAberdeen Sta20180307ETF11.667.187.837.18-0.650.00
BCEBCE, Inc.20180307A2.382.431.270.671.091.69
BCEIBONANZA CREE20180307A32.1914.525.827.808.706.72
BCIAberdeen Sta20180307ETF10.206.914.765.282.151.63
BCLIBrainstorm C20180307A203.77188.28157.61156.5430.6631.74
BCMiPath Pure B20180307ETN17.458.087.097.220.990.86
BCOThe Brink's20180307A13.264.891.771.643.123.25
BCOMB Communicat20180307A327.01194.0362.9498.60131.0995.43
BCORBlucora, Inc20180307A28.9316.283.414.9512.8711.33
BCOVBrightcove,20180307A75.9347.2449.8755.37-2.63-8.12
BCPCBalchem Corp20180307A44.2419.322.323.7217.0015.60
BCRXBioCryst Pha20180307A19.9818.115.044.0413.0714.07
BCTFBancorp 34,20180307A471.90351.37351.37351.370.000.00
BDCBelden Inc.20180307A20.917.740.221.587.536.17
BDCSUBS AG Excha20180307ETN69.0339.0835.9335.933.153.15
BDCZETRACS Wells20180307ETN390.52
BDGEBridge Banco20180307A64.2346.7134.3932.6512.3214.06
BDLFlanigan's E20180307A140.32189.68153.88153.8835.8035.80
BDNBrandywine R20180307A6.425.210.270.454.944.76
BDRBlonder Tong20180307A322.38165.19135.18142.3030.0122.90
BDSIBioDelivery20180307A233.46153.40111.68111.6841.7341.73
BDXBecton, Dick20180307A7.084.622.232.572.392.05
BEATBioTelemetry20180307A22.4217.966.357.7411.6210.23
BECNBeacon Roofi20180307A13.118.102.933.415.184.70
BELFABel Fuse Inc20180307A828.88711.44914.10908.83-202.67-197.40
BELFBBel Fuse Inc20180307A100.1557.5544.6347.3512.9210.20
BENFranklin Res20180307A2.712.510.130.272.382.23
BEPBrookfield R20180307A13.187.132.032.255.104.88
BERYBerry Global20180307A6.873.871.302.002.571.87
BFABrown-Forman20180307A83.2254.3838.6341.8915.7512.48
BFBBrown-Forman20180307A13.947.652.503.815.163.84
BFAMBRIGHT HORIZ20180307A14.137.924.205.033.732.89
BFINBankFinancia20180307A65.0937.8314.6417.1923.1920.65
BFITGlobal X Hea20180307ETF64.8964.2064.2064.200.000.00
BFORBarron's 40020180307ETF15.4015.1711.3212.113.853.06
BFSSaul Centers20180307A96.3652.6646.0547.246.625.42
BGBunge Limite20180307A6.722.810.55-0.232.273.05
BGCPBGC Partners20180307A8.346.991.211.415.785.58
BGFVBig 5 Sporti20180307A81.5153.7418.1516.0135.5937.73
BGGBriggs & Str20180307A14.086.681.312.165.374.52
BGIBirks Group20180307A161.9934.9248.8634.92-13.940.00
BGSB&G Foods, I20180307A19.7713.136.097.737.055.40
BGSFBG Staffing20180307A82.9839.5123.9623.4215.5416.09
BHBBar Harbor B20180307A59.7026.4722.0020.594.475.89
BHEBenchmark El20180307A22.5313.523.763.669.769.86
BHFBrighthouse20180307A13.305.15-0.170.485.314.66
BHLBBerkshire Hi20180307A21.8212.040.923.1811.128.86
BHVNBiohaven Pha20180307A40.3223.844.3411.2819.5012.58
BIBProShares Ul20180307ETF18.4512.854.255.358.607.50
BIBLInspire 10020180307ETF30.9446.78-127.31-126.93174.09173.71
BICKFirst Trust20180307ETF84.8747.9747.7847.970.190.00
BIGBig Lots, In20180307A7.929.535.366.444.173.12
BIIBBiogen Inc.20180307A7.685.62-0.730.236.345.38
BIOBio-Rad Labo20180307A54.2021.7610.1016.6011.665.16
BIOBBio-Rad Labo20180307A85.01172.2845.29172.28126.980.00
BIOCBiocept, Inc20180307A126.55133.8998.77105.5435.1228.35
BIOLBiolase, Inc20180307A350.33321.13202.08201.83119.06119.30
BIPBrookfield I20180307A8.755.663.083.112.582.55
BISProShares Ul20180307ETF20.859.223.284.485.954.74
BIVVanguard Int20180307ETF2.601.231.021.060.200.17
BIZDVanEck Vecto20180307ETF14.7212.271.751.7110.5210.56
BJKVanEck Vecto20180307ETF50.8933.2936.0533.29-2.770.00
BJRIBJ's Restaur20180307A17.069.981.230.998.758.99
BKBank of New20180307A2.022.710.32-0.032.392.74
BKCCBlackRock Ca20180307A19.9721.9218.8518.963.072.97
BKDBrookdale Se20180307A13.7012.371.152.2911.2310.08
BKEThe Buckle,20180307A33.1022.432.394.5820.0417.85
BKEPBlueknight E20180307A118.2491.0081.9981.999.029.02
BKFiShares MSCI20180307ETF20.3915.0214.4813.780.541.24
BKHBlack Hills20180307A11.5830.4828.8828.641.601.84
BKIBlack Knight20180307A15.658.053.583.994.464.06
BKLNInvesco Seni20180307ETF4.323.472.372.911.100.56
BKNGBooking Hold20180307A10.134.382.272.601.991.71
BKSCBank of Sout20180307A412.74384.85381.05381.433.793.41
BKUBankunited,20180307A9.824.661.481.643.183.02
BKYIBIO-key Inte20180307A534.44190.27147.55145.0842.7145.18
BLBlackLine, I20180307A26.2224.696.398.8318.3015.86
BLBDBlue Bird Co20180307A33.7822.5812.8712.439.7110.15
BLCMBellicum Pha20180307A28.7429.7419.6420.4710.119.35
BLCNReality Shar20180307ETF19.7417.508.888.828.638.68
BLDTopBuild Cor20180307A25.5412.435.766.676.675.76
BLDPBallard Powe20180307A34.0630.6610.7412.3919.8918.25
BLDRBuilders Fir20180307A10.5331.6111.3913.4320.2318.19
BLESInspire Glob20180307ETF77.2436.2936.2936.290.000.00
BLFSBioLife Solu20180307A85.7264.2121.5521.1942.6643.01
BLHYVirtus Newfl20180307ETF85.7434.2433.5133.510.740.74
BLINBridgeline D20180307A323.67218.11108.21159.34109.9058.77
BLKBlackrock, I20180307A13.937.403.674.083.733.32
BLKBBlackbaud, I20180307A26.2210.012.853.937.176.09
BLLBall Corpora20180307A2.872.950.620.732.332.23
BLMNBloomin' Bra20180307A8.3039.34-1.6411.1741.0128.22
BLNKBlink Chargi20180307A412.07206.00111.92111.9294.0794.07
BLOKAmplify Tran20180307ETF12.1810.921.5210.479.400.45
BLPHBellerophon20180307A172.31457.83385.04396.5472.8061.30
BLUEbluebird bio20180307A18.288.512.312.486.206.03
BLVVanguard Lon20180307ETF10.306.264.346.031.920.22
BLXBanco Latino20180307A19.5410.166.666.863.463.20
BMCHBMC Stock Ho20180307A33.4829.729.4912.5520.2417.18
BMIBadger Meter20180307A27.227.713.162.994.544.71
BMOBank of Mont20180307A3.581.880.450.311.431.57
BMRABIOMERICA IN20180307A278.32134.15102.03114.0332.1220.11
BMRCBank of Mari20180307A91.2936.5529.8831.056.675.50
BMRNBioMarin Pha20180307A9.626.061.681.924.384.14
BMTCBryn Mawr Ba20180307A33.7527.9612.6212.7415.3315.22
BMYBristol-Myer20180307A1.971.790.210.241.581.55
BNDVanguard Tot20180307ETF1.291.641.201.340.360.31
BNDCFlexShares C20180307ETF34.0139.08-5.27-4.8744.3443.94
BNDXVanguard Tot20180307ETF1.871.861.451.550.420.32
BNEDBarnes & Nob20180307A23.0617.135.647.5011.499.62
BNFTBenefitfocus20180307A42.9022.85-2.78-1.6925.6324.54
BNSBank of Nova20180307A2.011.540.220.331.311.21
BNSOBonso Electr20180307A83.5792.0892.0892.080.000.00
BOCHBank of Comm20180307A78.0417.3515.6415.341.712.00
BOHBank of Hawa20180307A18.449.134.265.424.873.71
BOKFBOK Financia20180307A28.8115.986.247.319.748.66
BOMNBoston Omaha20180307A177.15118.9186.3892.7232.5326.19
BONDPIMCO Active20180307ETF9.085.004.404.900.600.10
BOOMDMC Global I20180307A72.3248.6620.4725.4828.1823.18
BOOTBoot Barn Ho20180307A18.0110.232.903.327.336.90
BOSCB.O.S. Bette20180307A191.5385.0182.5884.622.430.39
BOSSGlobal X Fou20180307ETF23.5020.4821.0720.48-0.590.00
BOTJBank of the20180307A213.53116.864.5163.20112.3553.66
BOTZGlobal X Fun20180307ETF4.2030.9110.1212.3320.8418.60
BOXBOX, INC.20180307A7.485.010.961.574.053.44
BOXLBoxlight Cor20180307A1800.63372.57235.32235.32137.25137.25
BPFHBoston Priva20180307A40.0636.868.888.0927.9828.77
BPMCBlueprint Me20180307A45.6919.429.9911.229.438.21
BPMPBP Midstream20180307A110.9656.1425.4941.4030.6614.74
BPMXBioPharmX Co20180307A28.3963.2631.6543.7631.6719.44
BPOPPopular Inc20180307A14.33131.90154.15162.75-22.24-30.85
BPRNThe Bank of20180307A152.02111.74108.55109.373.202.38
BPTBP Prudhoe B20180307A58.8933.6417.5420.4016.1013.24
BPTHBio-Path Hol20180307A192.32133.56107.74111.9925.8321.58
BPYBrookfield P20180307A16.657.530.040.597.486.94
BRBroadridge F20180307A7.663.741.301.452.442.28
BRCBrady Corpor20180307A23.0912.193.543.298.658.90
BREWCraft Brew A20180307A52.1028.1518.5519.939.598.22
BRFVanEck Vecto20180307ETF36.8019.1518.6218.760.530.39
BRGBluerock Res20180307A28.2421.11-12.76-12.4033.8833.51
BRIDBridgford Fo20180307A452.81400.14394.65393.485.496.66
BRKABerkshire Ha20180307A0.000.000.000.00
BRKBBERKSHIRE HA20180307A2.382.822.091.310.731.51
BRKLBrookline Ba20180307A37.6125.887.536.6018.3519.28
BRKRBruker Corpo20180307A11.5813.642.863.0410.7810.60
BRKSBrooks Autom20180307A11.9113.502.653.1910.8510.31
BRNBarnwell Ind20180307A528.09235.32227.68227.687.647.64
BROBrown & Brow20180307A6.063.080.290.482.792.60
BRPABig Rock Par20180307A145.44
BRQSBorqs Techno20180307A700.34397.77384.87381.7412.9016.04
BRTBRT Apartmen20180307A35.5423.9620.1421.113.822.85
BRXBRIXMOR PROP20180307A6.545.511.041.524.473.98
BRZUDirexion Dai20180307ETF23.7812.397.097.885.304.50
BSCKInvesco Bull20180307ETF5.702.861.011.041.851.82
BSCLInvesco Bull20180307ETF6.785.575.435.380.140.20
BSCMInvesco Bull20180307ETF14.1612.179.209.202.972.96
BSCNInvesco Bull20180307ETF18.8315.8613.9815.041.880.82
BSCOInvesco Bull20180307ETF9.244.925.795.82-0.87-0.90
BSCPInvesco Bull20180307ETF10.088.977.908.841.080.13
BSCQInvesco Bull20180307ETF26.5224.2829.4124.13-5.120.16
BSCRInvesco Bull20180307ETF25.4243.8743.8743.870.000.00
BSETBassett Furn20180307A76.2532.361.1513.6231.2118.74
BSJKInvesco Bull20180307ETF12.085.755.435.490.320.26
BSJLInvesco Bull20180307ETF12.7810.166.148.754.031.41
BSJMInvesco Bull20180307ETF23.4013.5912.5212.331.071.25
BSJNInvesco Bull20180307ETF17.2317.1916.6016.610.590.58
BSJOInvesco Bull20180307ETF34.4128.6929.4333.24-0.74-4.55
BSJPInvesco Bull20180307ETF20.5420.7620.7620.760.000.00
BSMBlack Stone20180307A31.5816.409.3911.907.004.49
BSQRBSQUARE Corp20180307A226.46195.68175.55181.2220.1314.46
BSRRSierra Banco20180307A110.01103.1437.4637.3265.6865.82
BSTCBioSpecifics20180307A371.25124.34122.87122.601.471.75
BSVVanguard Sho20180307ETF1.290.920.820.840.100.09
BSXBoston Scien20180307A3.774.470.570.523.913.95
BTALAGFiQ U.S. M20180307ETF29.5420.0320.0320.030.000.00
BTEBaytex Energ20180307A35.7128.978.266.4820.6922.48
BTECPrincipal He20180307ETF20.76106.99106.99106.990.000.00
BTGB2Gold Corp.20180307A34.0526.833.784.9123.0521.92
BTNBallantyne S20180307A166.93112.1197.1298.1914.9913.92
BTUPeabody Ener20180307A6.862.860.641.052.221.81
BURLBURLINGTON S20180307A10.635.972.393.083.582.89
BUSEFirst Busey20180307A28.5012.891.142.2111.7510.68
BUYUSCF SummerH20180307ETF91.0075.5475.5475.540.000.00
BUYNUSCF SummerH20180307ETF66.07
BVALBrand Value20180307ETF37.954.874.874.870.000.00
BVSNBroadvision20180307A339.08206.98176.27177.9930.7128.99
BWBabcock & Wi20180307A20.6616.636.357.4110.299.24
BWABorgWarner I20180307A5.242.920.150.402.772.52
BWENBroadwind En20180307A181.79457.2170.1669.50387.04387.71
BWFGBankwell Fin20180307A129.0083.6577.9577.965.715.70
BWLABowl America20180307A3257.492692.952692.952692.950.000.00
BWXSPDR Bloombe20180307ETF4.462.191.271.410.920.78
BWXTBWX Technolo20180307A12.556.861.552.025.314.84
BWZSPDR Bloombe20180307ETF51.1133.7132.1533.071.560.64
BXThe Blacksto20180307A4.422.861.261.311.601.55
BXCBlueLinx Hol20180307A49.6122.7112.0414.6410.678.06
BXGBluegreen Va20180307A56.7422.8417.3417.195.505.65
BXMTBlackstone M20180307A3.903.832.102.081.741.76
BXPBoston Prope20180307A11.354.182.202.361.981.82
BXSBancorpSouth20180307A18.3113.475.555.797.927.68
BYByline Banco20180307A45.1217.1710.5414.306.642.87
BYDBoyd Gaming20180307A8.255.250.451.534.803.72
BYFCBroadway Fin20180307A571.19435.71403.35417.2232.3518.49
BYLDiShares Yiel20180307ETF13.415.995.995.990.000.00
BYSIBeyondSpring20180307A581.91366.53242.44251.14124.08115.38
BZHBeazer Homes20180307A19.219.563.224.246.345.32
BZQProShares Ul20180307ETF35.0121.705.397.5916.3114.11
CCitigroup In20180307A1.411.540.780.600.760.94
CAAPCorporacion20180307A44.3026.7422.6623.364.083.38
CAASChina Automo20180307A310.98191.98-23.3670.95215.34121.03
CABOCable One, I20180307A38.1118.1412.3012.725.254.19
CACCamden Natio20180307A67.9242.7933.8737.478.935.32
CACCCredit Accep20180307A54.5926.2919.7621.895.753.62
CACGClearBridge20180307ETF24.8712.7413.0912.89-0.35-0.15
CACICACI INTERNA20180307A24.1312.073.566.468.515.61
CADECadence Banc20180307A21.518.911.642.897.276.02
CAECAE INC20180307A5.926.311.151.495.174.83
CAGConagra Bran20180307A3.002.871.411.581.461.30
CAHCardinal Hea20180307A3.852.520.190.452.322.06
CAICAI Internat20180307A30.4613.824.196.339.637.50
CAKECheesecake F20180307A9.844.831.021.433.813.40
CALCaleres Inc20180307A22.4116.094.8810.3811.205.71
CALACalithera Bi20180307A78.9348.2521.3123.8926.9424.37
CALFPacer US Sma20180307ETF17.5015.0815.0815.080.000.00
CALMCal-Maine Fo20180307A19.349.282.192.777.086.50
CALXCALIX, INC.20180307A87.4353.6640.7345.0112.948.65
CAMPCalAmp Corp.20180307A20.3624.8914.7714.9310.129.96
CAMTCamtek Ltd20180307A47.4649.87-4.1030.3453.9719.53
CAPEiPath Shille20180307ETN22.4521.5930.2418.98-8.052.61
CAPLCrossAmerica20180307A93.2249.7532.7732.7816.9816.97
CAPRCapricor The20180307A175.20124.3194.4097.8629.9226.46
CARAvis Budget20180307A11.2214.012.682.3711.3311.64
CARACara Therape20180307A24.0614.032.715.4011.328.64
CARGCarGurus, In20180307A89.4433.8020.0022.6613.8011.14
CAROCarolina Fin20180307A33.2940.976.7415.6334.2425.35
CARSCars.com Inc20180307A13.518.182.063.076.135.11
CARVCarver Banco20180307A675.12516.25539.34526.38-23.09-10.13
CARZFirst Trust20180307ETF34.0616.2417.1211.20-0.885.04
CASACasa Systems20180307A57.0737.8722.4729.5615.418.31
CASHMeta Financi20180307A80.7927.4116.2118.5911.198.82
CASICASI Pharmac20180307A80.2078.4139.9039.4338.5138.97
CASSCass Informa20180307A82.2436.4830.3033.266.183.22
CASYCasey's Gene20180307A24.3617.05-1.041.7718.0915.29
CATCaterpillar20180307A3.682.51-0.950.373.462.15
CATBCatabasis Ph20180307A65.5865.9246.1347.5319.7918.38
CATHGlobal X S&P20180307ETF23.3235.3140.1640.44-4.85-5.13
CATMCardtronics20180307A20.0919.554.036.1415.5213.41
CATOCATO CORP20180307A22.0314.410.520.8513.8913.56
CATSCatasys Inc.20180307A141.7476.9840.9563.8736.0313.11
CATYCathay Gener20180307A12.896.421.211.575.214.85
CBChubb Limite20180307A5.593.110.991.032.122.08
CBANColony Bankc20180307A463.44504.84504.84504.840.000.00
CBAYCymabay Ther20180307A24.0521.812.333.3219.4818.49
CBBCincinnati B20180307A40.7925.472.663.0922.8122.37
CBFVCB Financial20180307A98.2060.5760.5760.570.000.00
CBIOCatalyst Bio20180307A73.5943.2223.7728.5119.4514.71
CBLCBL& Associa20180307A20.8715.824.895.7310.9210.08
CBLICleveland Bi20180307A238.75239.64233.01230.536.629.11
CBMGCellular Bio20180307A222.27123.3392.77106.4530.5616.88
CBOECboe Global20180307A7.273.740.982.472.761.28
CBONVanEck Vecto20180307ETF49.8127.5827.5827.580.000.00
CBPOChina Biolog20180307A42.0427.85-1.392.7729.2425.08
CBRLCracker Barr20180307A21.6815.186.188.759.016.44
CBSHCommerce Ban20180307A10.955.241.491.973.753.27
CBTCabot Corpor20180307A12.538.631.081.337.547.30
CBTXCBTX, Inc. C20180307A53.4443.1036.0638.697.044.41
CBUCommunity Ba20180307A18.9610.146.157.394.002.75
CBZCBIZ, Inc.20180307A41.9225.071.715.4923.3719.58
CCThe Chemours20180307A8.085.452.853.292.602.16
CCBGCapital City20180307A61.1637.2625.7727.2511.4810.00
CCCClarivate An20180307A23.239.679.679.670.000.00
CCCLChina Cerami20180307A265.88352.78280.64301.0472.1451.73
CCDCalamos Dyna20180307A21.6826.8512.7912.2414.0614.60
CCFChase Corpor20180307A200.26129.37110.22121.1820.009.04
CCICrown Castle20180307A5.102.960.360.792.602.17
CCJCameco Corpo20180307A10.769.000.280.588.738.41
CCKCrown Holdin20180307A5.333.591.611.931.981.66
CCLCarnival Cor20180307A2.371.870.240.341.631.53
CCLPCSI Compress20180307A69.4677.5368.2667.509.2710.03
CCMPCabot Microe20180307A39.7515.484.566.9210.918.55
CCNECNB Financia20180307A152.07191.92173.36173.9618.5617.96
CCOClear Channe20180307A110.9090.2116.0116.2574.2073.96
CCOICogent Commu20180307A20.5210.433.623.196.817.23
CCORCore Alterna20180307ETF21.9313.049.679.673.373.37
CCRCONSOL Coal20180307A153.3256.1025.5731.9930.5324.11
CCRCChina Custom20180307A62.1530.1922.8624.817.345.38
CCRNCross Countr20180307A29.3985.1636.5237.9248.6447.25
CCSCENTURY COMM20180307A25.5613.792.292.6411.5111.15
CCXIChemoCentryx20180307A64.4335.5421.2425.9114.369.68
CDCVictoryShare20180307ETF10.5612.037.748.244.293.79
CDECoeur Mining20180307A12.9511.391.222.1210.159.27
CDEVCentennial R20180307A8.937.152.032.565.124.59
CDKCDK Global,20180307A6.463.07-0.890.793.962.28
CDLVictoryShare20180307ETF10.9224.9428.5929.61-3.64-4.67
CDLXCardlytics,20180307A60.8439.1820.5123.7718.6615.41
CDMOAvid Bioserv20180307A81.56109.8335.0235.6474.8174.19
CDNACareDx, Inc.20180307A74.1342.596.5313.6336.0628.96
CDNSCadence Desi20180307A3.6217.55-1.140.0118.7117.56
CDORCondor Hospi20180307A188.08153.4084.14101.7169.2551.69
CDRCedar Realty20180307A25.4917.767.9510.059.787.65
CDTXCidara Thera20180307A101.8147.1416.7115.2830.4331.86
CDWCDW Corporat20180307A8.153.570.990.932.582.63
CDXCChromaDex Co20180307A41.4538.3615.1317.0923.2321.27
CDXSCodexis, Inc20180307A58.2440.5521.4821.0119.0619.53
CDZICADIZ, Inc.20180307A45.5336.8926.6729.2410.227.65
CECelanese Cor20180307A12.165.631.281.544.354.09
CECECeco Environ20180307A46.7228.6624.0525.294.623.37
CEFSSaba Closed-20180307ETF24.6678.6278.6278.620.000.00
CEICamber Energ20180307A92.4084.4265.6170.7518.8113.68
CEIXCONSOL Energ20180307A65.8730.2914.5719.1415.7111.14
CELCellcom Isra20180307A107.0971.5864.9065.906.685.68
CELCCelcuity Inc20180307A331.48293.91296.02296.45-2.11-2.54
CELHCelsius Hold20180307A100.9567.8250.0761.7517.756.07
CELPCypress Envi20180307A268.60161.8774.08132.8687.7929.02
CEMBiShares J.P.20180307ETF34.5418.9918.6918.650.300.34
CEMIChembio diag20180307A109.62145.1772.8678.2472.3066.93
CENTCentral Gard20180307A27.9511.333.685.627.655.71
CENTACentral Gard20180307A25.5215.826.968.758.867.07
CENXCentury Alum20180307A16.4311.463.825.937.645.55
CEPUCentral Puer20180307A30.3829.6526.0926.253.563.41
CEQPCrestwood Eq20180307A35.0119.1212.0112.417.116.71
CERCCerecor Inc.20180307A70.3959.3749.6552.089.717.29
CERNCerner Corp20180307A5.763.040.230.652.812.40
CERSCerus Corp20180307A22.0818.791.895.6316.9013.16
CETVCentral Euro20180307A116.07148.2772.1273.1976.1575.08
CETXCEMTREX INC.20180307A144.0491.7781.7381.7310.0410.05
CEVACEVA Inc.20180307A31.4516.405.536.2710.8710.13
CEWWisdomTree20180307ETF22.5023.7123.7123.710.000.00
CEYVictoryShare20180307ETF42.2219.8421.6621.35-1.82-1.51
CEZVictoryShare20180307ETF85.5646.9946.9946.990.000.00
CFCF Industrie20180307A6.615.02-0.880.365.904.67
CFAVictoryShare20180307ETF10.6517.786.666.8311.1310.96
CFBICommunity Fi20180307A91.7988.4783.6083.604.874.87
CFBKCentral Fede20180307A201.42179.58100.27110.8079.3168.78
CFFIC&F Financia20180307A167.2258.6775.9174.90-17.24-16.22
CFFNCapitol Fede20180307A8.9310.735.665.595.085.15
CFGCitizens Fin20180307A2.582.780.630.422.152.36
CFMSConformis, I20180307A81.4060.1919.9313.6240.2646.58
CFOVictoryShare20180307ETF10.8729.786.997.2022.8022.58
CFRCullen/Frost20180307A13.395.571.662.043.913.53
CFRXContraFect C20180307A107.3168.3245.6844.9222.6323.40
CFXColfax Corpo20180307A9.817.160.391.806.775.36
CGThe Carlyle20180307A27.9036.3011.5910.8624.7125.44
CGACHINA GREEN20180307A105.7876.3765.2965.2911.0711.07
CGBDTCG BDC, Inc20180307A35.2023.214.946.6018.2716.60
CGENCompugen Ltd20180307A134.91122.1078.8978.5843.2143.52
CGIXCancer Genet20180307A306.48200.73181.26181.2619.4719.47
CGNXCognex Corp20180307A7.958.521.561.956.976.58
CGOCalamos Glob20180307A227.28140.31146.26145.55-5.95-5.24
CGWInvesco S&P20180307ETF12.356.36-0.061.056.425.31
CHADDirexion Dai20180307ETF23.5014.8213.3113.641.521.18
CHAUDirexion Dai20180307ETF18.1511.467.697.603.773.92
CHCIComstock Hol20180307A185.5285.9856.9865.4529.0020.53
CHCOCity Holding20180307A54.1825.817.709.4518.1116.36
CHCTCommunity He20180307A19.6110.363.794.456.575.91
CHDChurch & Dwi20180307A2.412.580.180.072.412.51
CHDNChurchill Do20180307A23.3611.466.637.874.833.59
CHEChemed Corpo20180307A59.2626.4511.2014.2615.2512.19
CHEFThe Chef's W20180307A48.3623.119.2210.2813.8912.84
CHEKCheck-Cap Lt20180307A267.87250.48212.69232.4037.7918.08
CHEPAGFiQ U.S. M20180307ETF244.48
CHFSCHF Solution20180307A109.60102.1965.8069.3436.3932.85
CHGGCHEGG, INC.20180307A9.035.420.981.314.444.13
CHGXChange Finan20180307ETF25.53
CHHChoice Hotel20180307A12.9110.786.366.354.424.44
CHICalamos Conv20180307A15.349.3311.546.69-2.212.64
CHIEGlobal X MSC20180307ETF179.82153.93153.93153.930.000.00
CHIIGlobal X MSC20180307ETF360.20188.80188.80188.800.000.00
CHIMGlobal X MSC20180307ETF225.19107.18103.7694.433.4212.76
CHIQGlobal X MSC20180307ETF23.6957.6043.0743.2114.5214.39
CHIXGlobal X MSC20180307ETF27.1110.3313.545.84-3.214.49
CHKChesapeake E20180307A32.7626.8713.8216.5613.0610.31
CHKPCheck Point20180307A6.233.310.750.792.562.52
CHMAChiasma, Inc20180307A379.88297.56290.35290.357.217.21
CHMGChemung Fina20180307A474.60320.85318.08318.082.782.78
CHMICHERRY HILL20180307A21.4713.027.585.875.447.15
CHNRChina Natura20180307A314.6664.2664.2664.260.000.00
CHRSCoherus BioS20180307A64.3139.1620.3420.4618.8118.70
CHRWC.H. Robinso20180307A6.303.380.921.122.462.26
CHSChicos FAS,20180307A11.239.891.373.348.526.56
CHTRCharter Comm20180307A8.833.810.811.262.992.55
CHUYChuy's Holdi20180307A27.6924.089.3510.0814.7414.00
CHWCalamos Glob20180307A20.8517.2011.0911.126.116.08
CHYCalamos Conv20180307A16.3113.347.559.995.783.35
CICIGNA Corpor20180307A7.393.521.881.741.641.78
CIACitizens, In20180307A63.4932.59-10.285.8442.8726.75
CIBRFirst Trust20180307ETF20.4711.037.016.224.024.81
CIDVictoryShare20180307ETF47.9526.4025.4926.400.910.00
CIDMCinedigm Cor20180307A439.43610.42197.71179.19412.71431.23
CIENCiena Corpor20180307A4.114.530.631.453.903.08
CIFSChina Intern20180307A111.2688.3258.1683.8130.164.51
CIGIColliers Int20180307A39.6724.216.099.7118.1214.50
CILVictoryShare20180307ETF60.0821.6121.6621.61-0.050.00
CIMChimera Inve20180307A6.084.801.822.082.982.73
CINFCincinnati F20180307A10.064.26-2.29-2.626.076.21
CINRCINER RESOUR20180307A84.1860.4431.1934.1129.2526.34
CIOCITY OFFICE20180307A11.879.301.632.657.676.65
CIRCIRCOR Inter20180307A54.2925.7312.9718.6312.767.10
CITCIT Group In20180307A4.942.780.721.022.061.77
CIVBCivista Banc20180307A117.80105.1678.0781.3927.1023.78
CIXComp X Inter20180307A705.08405.96405.96405.960.000.00
CIZVictoryShare20180307ETF53.7846.5625.6725.6320.8820.93
CIZNCitizens Hol20180307A661.35
CJJDChina Jo-Jo20180307A386.38342.33144.81203.22197.53139.11
CKHSeacor Holdi20180307A37.2321.8610.3715.3411.496.51
CKPTCheckpoint T20180307A180.21201.43133.49157.6367.9443.80
CKXCKX Lands, I20180307A669.86539.96539.96539.960.000.00
CLColgate-Palm20180307A1.811.67-0.020.281.691.39
CLARClarus Corpo20180307A79.5240.1416.8217.2823.3222.87
CLBCore Laborat20180307A18.687.271.432.535.854.75
CLBSCaladrius Bi20180307A90.94102.4932.9333.1469.5669.35
CLCTCollectors U20180307A48.5735.228.7710.0226.4525.20
CLDRCloudera, In20180307A14.126.323.303.953.022.37
CLDTCHATHAM LODG20180307A9.737.250.431.386.825.87
CLDXCelldex Ther20180307A41.7638.2915.6220.7622.6317.51
CLFCleveland-Cl20180307A12.6110.864.855.106.015.75
CLFDClearfield,20180307A119.2187.033.3210.5183.7176.52
CLGXCorelogic, I20180307A7.263.19-0.060.393.262.81
CLHClean Harbor20180307A15.475.732.924.182.811.55
CLIMack-Cali Re20180307A7.355.71-0.62-0.026.335.74
CLIRClearSign Te20180307A224.49194.2172.7876.92121.43117.29
CLIXProShares Lo20180307ETF123.00170.8960.60168.32110.292.58
CLMTCalumet Spec20180307A71.4165.5131.9430.4133.5635.09
CLNCColony Credi20180307A35.2922.8318.0118.564.834.27
CLNEClean Energy20180307A70.9757.3535.7134.9321.6422.41
CLPRClipper Real20180307A47.3224.4313.3314.0411.0910.39
CLRCONTINENTAL20180307A6.824.541.161.663.392.88
CLRBCellectar Bi20180307A92.9297.5077.9281.5419.5815.96
CLRGIQ Chaikin U20180307ETF14.9416.2616.2616.260.000.00
CLROClearOne, In20180307A400.37222.66156.04195.8866.6226.78
CLSCelestica, I20180307A9.328.840.590.308.258.53
CLSDClearside Bi20180307A33.8724.216.2110.3818.0113.83
CLSNCelsion Corp20180307A100.9996.0245.7136.0450.3159.98
CLTLInvesco Trea20180307ETF7.680.00
CLUBTown Sports20180307A78.6868.7659.4468.069.320.69
CLVSClovis Oncol20180307A17.867.912.623.545.294.37
CLWClearwater P20180307A31.1120.877.308.5913.5712.28
CLWTEuro Tech Ho20180307A338.48298.59298.59298.590.000.00
CLXClorox Compa20180307A6.474.611.722.472.892.13
CLXTCalyxt, Inc.20180307A103.6045.6223.5729.4022.0616.23
CMCanadian Imp20180307A2.381.620.340.681.270.94
CMAComerica Inc20180307A5.283.000.971.292.031.71
CMBSiShares CMBS20180307ETF23.1915.0715.1414.85-0.060.22
CMCCommercial M20180307A6.763.580.570.533.013.05
CMCLCaledonia Mi20180307A94.9960.1167.8067.80-7.69-7.69
CMCOColumbus McK20180307A23.8110.998.608.872.392.12
CMCSAComcast Corp20180307A2.783.271.071.482.211.79
CMCTCIM Commerci20180307A139.6078.4259.3859.3819.0519.05
CMDCantel Medic20180307A67.1528.0920.6322.417.465.68
CMECME Group In20180307A5.905.921.081.544.834.37
CMFiShares Cali20180307ETF8.1039.436.836.6732.6032.76
CMGChipotle Mex20180307A14.256.350.520.835.835.52
CMICummins Inc.20180307A5.634.341.351.672.992.67
CMOCapstead Mor20180307A11.649.004.124.434.874.56
CMPCompass Mine20180307A16.168.212.572.955.645.26
CMPRCimpress PLC20180307A33.8911.944.015.267.906.65
CMRECostamare In20180307A16.8716.609.5410.267.096.34
CMRXChimerix, In20180307A33.9444.8212.0515.4032.7729.42
CMSCMS Energy C20180307A2.5412.180.200.0712.0412.20
CMTCore Molding20180307A188.12110.4558.3661.7452.0948.71
CMTLComtech Tele20180307A31.3244.2120.1126.2224.1017.99
CNXtrackers MS20180307ETF10.737.255.876.871.380.38
CNACNA Financia20180307A12.675.491.972.353.513.14
CNATConatus Phar20180307A37.2629.860.531.3429.3328.53
CNBKACentury Banc20180307A184.3275.2165.6172.929.612.29
CNCCentene Corp20180307A7.573.431.141.522.291.91
CNCEConcert Phar20180307A32.0724.213.484.0720.7320.14
CNCRLoncar Cance20180307ETF31.2621.0815.5716.845.504.24
CNDTConduent Inc20180307A5.466.131.623.524.512.61
CNETChinaNet Onl20180307A107.3568.5463.1762.535.376.00
CNFRConifer Hold20180307A874.66236.96287.79287.79-50.83-50.83
CNHICNH INDUSTRI20180307A7.496.201.341.654.864.54
CNICanadian Nat20180307A3.221.910.340.661.571.25
CNKCinemark Hol20180307A7.013.521.121.122.402.40
CNMDCONMED Corpo20180307A32.1015.678.919.456.766.22
CNNECannae Holdi20180307A22.2210.764.495.216.275.55
CNOCNO Financia20180307A4.954.010.740.893.283.12
CNOBCenter Banco20180307A33.6613.788.408.845.384.93
CNPCenterPoint20180307A3.873.320.711.422.621.90
CNQCanadian Nat20180307A3.423.200.230.622.972.58
CNSCohen & Stee20180307A22.297.763.293.494.474.27
CNSLConsolidated20180307A12.9611.67-1.01-0.4712.6812.15
CNTYCentury Casi20180307A60.65114.5720.3722.9594.2091.62
CNXCNX Resource20180307A6.1112.127.467.194.664.94
CNXMCNX Midstrea20180307A43.8822.3019.4120.062.892.25
CNXNPC Connectio20180307A88.7166.6118.7424.8147.8741.80
CNXTVanEck Vecto20180307ETF29.0132.1857.6331.15-25.461.02
CNYAiShares MSCI20180307ETF55.7396.1679.0487.6017.128.55
COGlobal Cord20180307A27.7316.839.069.937.887.01
CODACoda Octopus20180307A383.50206.51147.25150.3159.2656.20
CODICompass Dive20180307A36.2221.686.405.6515.2716.02
CODXCo-Diagnosti20180307A534.63339.67257.38305.9682.2833.71
COFCapital One20180307A4.885.882.754.073.131.81
COGCabot Oil &20180307A4.113.390.450.572.942.82
COHNCohen & Comp20180307A784.42636.83636.83636.830.000.00
COHRCoherent Inc20180307A20.558.922.002.916.926.01
COHUCohu Inc20180307A26.8014.516.446.758.067.76
COKECoca-Cola Co20180307A75.5831.8516.6416.7915.2114.78
COLBColumbia Ban20180307A24.658.010.391.557.626.46
COLDAmericold Re20180307A23.528.885.716.803.172.08
COLLCollegium Ph20180307A43.3624.378.0211.5716.3512.79
COLMColumbia Spo20180307A21.068.564.445.254.123.30
COMDirexion Aus20180307ETF28.7412.4510.9311.651.520.81
COMBGraniteShare20180307ETF13.5419.2317.2416.481.992.74
COMMCommScope Ho20180307A4.6317.504.543.5112.9614.01
COMTiShares Comm20180307ETF21.7314.7414.8514.66-0.110.07
CONECyrusOne Inc20180307A7.535.85-0.440.166.295.69
CONNConn's Inc.20180307A34.1920.287.888.0012.4012.28
COOThe Cooper C20180307A13.966.723.713.793.012.93
COPConocoPhilli20180307A2.181.81-0.14-0.061.951.87
COPXGlobal X Cop20180307ETF37.7639.7127.8727.8311.8411.88
CORCoresite Rea20180307A17.289.483.356.306.133.18
CORECore Mark Ho20180307A22.0816.822.244.3614.5812.46
CORPPIMCO Invest20180307ETF20.8814.0013.1913.950.800.05
CORRCorEnergy In20180307A25.6215.794.147.4311.658.36
CORTCorcept Ther20180307A13.707.250.852.336.404.91
COSTCostco Whole20180307A3.922.170.681.121.491.05
COTYCOTY INC20180307A5.454.31-0.260.554.563.76
COUPCoupa Softwa20180307A21.4213.92-2.272.5616.1911.36
COWiPath Series20180307ETN18.688.83-1.00-1.309.8310.13
COWNCowen Inc. C20180307A55.4264.1418.1518.1645.9945.98
COWZPacer US Cas20180307ETF12.819.668.948.810.720.85
CPCanadian Pac20180307A8.425.721.862.453.863.27
CPACopa Holding20180307A26.1314.793.887.8010.926.99
CPAHCounterpath20180307A168.2993.6284.4683.469.1610.16
CPBCampbell Sou20180307A2.912.70-0.86-0.223.552.92
CPECallon Petro20180307A8.647.450.210.867.256.59
CPFCentral Paci20180307A21.628.902.072.586.836.31
CPGCRESCENT POI20180307A14.9813.542.622.7010.9210.83
CPHCCanterbury P20180307A363.1394.50-220.20-220.20314.70314.70
CPHIChina Pharma20180307A138.03116.47103.28106.4413.2010.03
CPICPI Inflatio20180307ETF21.16
CPIXCumberland P20180307A140.9474.90-77.56-70.46152.46145.36
CPKChesapeake U20180307A35.9612.685.396.097.296.59
CPLPCapital Prod20180307A34.2625.6020.6720.894.934.71
CPRTCopart Inc20180307A4.603.940.620.913.333.04
CPRXCatalyst Pha20180307A37.0618.775.628.1613.1510.61
CPSCooper-Stand20180307A46.5220.407.2311.6113.168.79
CPSHCPS Technolo20180307A488.02325.09274.12294.3950.9730.70
CPSIComputer Pro20180307A50.1235.381.623.5033.7631.88
CPSSConsumer Por20180307A105.9634.6430.5532.224.092.42
CPSTCapstone Tur20180307A103.31114.7466.7375.5448.0139.20
CPTCamden Prope20180307A9.545.992.843.693.142.30
CPTACapitala Fin20180307A24.8429.9421.4825.948.464.00
CQPCheniere Ene20180307A31.7813.444.865.148.588.30
CQQQInvesco Chin20180307ETF20.805.716.316.78-0.60-1.07
CRCrane Compan20180307A17.758.575.266.213.322.36
CRAICRA Internat20180307A69.8330.5725.1725.445.405.12
CRAKVanEck Vecto20180307ETF40.6520.979.2720.9711.700.00
CRBNiShares MSCI20180307ETF13.057.055.956.131.090.91
CRBPCorbus Pharm20180307A74.9658.6228.9026.8729.7231.75
CRCCalifornia R20180307A21.8828.0438.3126.16-10.262.06
CRDACrawford & C20180307A46.7636.5327.7929.018.747.52
CRDBCrawford & C20180307A116.6663.0247.1152.1415.9110.88
CREECree Inc20180307A8.8013.135.866.927.276.21
CREGChina Recycl20180307A370.56244.60193.09230.3851.5114.21
CRHMCRH Medical20180307A174.38121.9031.2134.2790.7087.63
CRICarter's Inc20180307A9.785.092.582.712.502.38
CRISCuris Inc20180307A28.2938.0812.6114.3425.4723.74
CRKComstock Res20180307A46.7128.118.3614.3919.7513.72
CRLCharles Rive20180307A14.866.522.603.243.923.29
CRMsalesforce.c20180307A2.892.331.501.160.831.17
CRMDCorMedix Inc20180307A52.1379.7062.5265.8917.1913.81
CRMTAmerica's Ca20180307A43.3615.167.837.377.337.79
CRNTCeragon Netw20180307A48.4631.7819.5719.9912.2011.79
CRONCronos Group20180307A23.2629.0714.8616.2014.2112.88
CROPIQ Global Ag20180307ETF19.2614.2814.2814.280.000.00
CROXCrocs, Inc.20180307A9.6312.57-0.420.6412.9811.93
CRSCarpenter Te20180307A21.3313.617.578.106.045.51
CRSPCRISPR Thera20180307A41.0322.0912.0014.5810.107.51
CRTCross Timber20180307A98.0065.4746.2346.7819.2418.69
CRUSCirrus Logic20180307A8.187.481.921.885.565.60
CRVLCorvel Corp20180307A174.4971.9569.9468.572.013.38
CRVSCorvus Pharm20180307A89.0154.7527.5732.8927.1821.85
CRWSCrown Crafts20180307A143.29123.5196.33112.5027.1811.01
CRYCryoLife, In20180307A37.6024.1315.4017.018.737.12
CSAVictoryShare20180307ETF23.7517.3317.9917.33-0.660.00
CSBVictoryShare20180307ETF23.8823.8825.7523.88-1.870.00
CSBRChampions On20180307A578.13227.72152.47187.5675.2540.16
CSCOCisco System20180307A2.282.511.721.270.801.24
CSDInvesco S&P20180307ETF34.3015.0114.9514.430.060.59
CSFVictoryShare20180307ETF20.7812.7511.4211.821.330.92
CSFLCenterState20180307A8.086.881.061.605.815.30
CSGSCSG Systems20180307A15.959.164.704.544.464.63
CSIICardiovascul20180307A37.0613.186.195.356.997.83
CSIQCanadian Sol20180307A18.0611.514.446.317.095.22
CSLCarlisle Com20180307A15.548.313.242.205.086.12
CSLTCASTLIGHT HE20180307A134.6681.5963.6855.3617.9126.24
CSMProShares La20180307ETF11.116.916.857.370.06-0.46
CSMLIQ Chaikin U20180307ETF15.9812.1211.3511.360.770.76
CSODCornerstone20180307A15.816.290.831.345.464.95
CSPICSP Inc.20180307A190.35135.29128.26127.507.027.79
CSQCalamos Stra20180307A15.9810.2212.3212.55-2.11-2.34
CSSEChicken Soup20180307A239.48143.22104.60100.1138.6243.10
CSTECaesarstone20180307A36.2330.7718.0619.5112.7111.26
CSTMConstellium20180307A42.6130.629.688.1720.9322.45
CSTRCapStar Fina20180307A128.7061.5337.7842.4023.7519.13
CSUCapital Seni20180307A25.0011.244.004.837.246.41
CSVCarriage Ser20180307A21.038.612.993.615.625.00
CSWCCapital Sout20180307A89.3354.1940.2940.9613.9013.24
CSWICSW Industri20180307A50.1927.4517.2216.8810.2310.57
CSXCSX Corporat20180307A2.602.830.391.052.441.78
CTASCintas Corp20180307A10.404.192.332.371.861.82
CTBCooper Tire20180307A18.8513.311.781.7611.5311.55
CTBICommunity Tr20180307A31.3510.393.634.026.776.37
CTEKCynergisTek,20180307A162.03258.61195.20193.1463.4165.47
CTGComputer Tas20180307A56.8540.5030.8834.969.625.55
CTHRCharles & Co20180307A175.8697.7426.3143.4971.4454.26
CTIBYunhong CTI20180307A960.02
CTICCTI BioPharm20180307A31.6727.436.888.6020.5618.83
CTLCenturyLink,20180307A5.715.010.860.984.154.03
CTLTCATALENT, IN20180307A11.804.091.942.062.152.03
CTMXCytomX Thera20180307A43.6222.316.989.5015.3312.81
CTOConsolidated20180307A406.67149.09149.13149.39-0.04-0.30
CTRECARTRUST REI20180307A12.6432.25-4.93-4.0937.2936.43
CTRNCiti Trends,20180307A53.6830.8213.7315.7617.0915.07
CTSCTS Corporat20180307A40.4020.8210.7311.3810.099.44
CTSHCognizant Te20180307A2.951.91-1.04-0.902.952.81
CTSOCytosorbents20180307A89.5649.3624.4525.5624.9123.81
CTTCATCHMARK TI20180307A13.607.383.413.543.973.83
CTXRCitius Pharm20180307A244.00149.4060.9361.0988.4788.31
CTXSCitrix Syste20180307A5.6412.8411.7313.661.11-0.82
CUBCubic Corpor20180307A25.9714.023.725.6210.308.40
CUBAHerzfeld Car20180307A78.8043.8132.3234.2411.499.57
CUBECubeSmart20180307A5.243.260.610.432.652.83
CUBICUSTOMERS BA20180307A20.7010.464.885.575.584.89
CUECue Biopharm20180307A83.7647.2130.1932.1417.0115.06
CUICUI Global,20180307A71.2076.8648.0650.2928.8026.57
CULPCulp, Inc.20180307A184.5272.8263.8564.768.978.06
CUOContinental20180307A282.41229.78229.78229.780.000.00
CUREDirexion Dai20180307ETF11.6313.311.858.2611.465.06
CUROCURO Group H20180307A52.4721.936.5813.6815.358.26
CUTInvesco MSCI20180307ETF23.7619.9119.3419.310.570.60
CUTRCutera, Inc.20180307A32.1216.134.637.1111.509.02
CUZCousins Prop20180307A11.8312.61-0.830.6013.4812.05
CVACovanta Hold20180307A35.1821.285.895.7115.3715.57
CVBFCVB Financia20180307A11.988.973.864.455.114.51
CVCOCavco Indust20180307A113.7039.6110.8416.7428.7722.87
CVCYCentral Vall20180307A83.4042.8536.7737.506.085.35
CVECenovus Ener20180307A12.6911.73-0.36-0.1012.0911.83
CVEOCIVEO CORPOR20180307A27.3827.0814.3114.1312.7912.97
CVGICommercial V20180307A35.3423.9815.5915.688.398.30
CVGWCalavo Growe20180307A32.7537.9531.5528.166.409.79
CVICVR ENERGY,20180307A18.027.921.312.776.605.14
CVLTCommault Sys20180307A17.487.511.882.295.635.22
CVLYCodorus Vall20180307A101.8484.8411.7012.1673.1472.68
CVMCel-Sci Corp20180307A69.2479.2048.9839.7630.2239.43
CVNACarvana Co.20180307A23.2114.761.275.9613.498.82
CVRChicago Rive20180307A334.45329.08271.33271.3357.7557.75
CVSCVS HEALTH C20180307A3.003.091.391.321.701.77
CVTICovenant Tra20180307A33.1419.349.2910.0610.059.28
CVUCPI Aerostru20180307A89.2738.4521.2621.2617.1917.19
CVVCVD Equipmen20180307A231.45174.87186.02185.65-11.15-10.79
CVXChevron Corp20180307A1.831.17-0.150.311.320.86
CVYInvesco Zack20180307ETF34.5615.1312.2212.222.912.91
CWCurtiss-Wrig20180307A25.8811.695.196.626.495.06
CWBSPDR Bloombe20180307ETF2.983.371.172.332.201.05
CWBCCommunity We20180307A156.27178.70219.06178.70-40.370.00
CWBRCohBar, Inc.20180307A191.96183.0095.09105.4787.9177.54
CWCOConsolidated20180307A70.75153.0531.1734.33121.88118.72
CWEBDirexion Dai20180307ETF31.0824.8119.4222.775.392.04
CWHCamping Worl20180307A19.149.851.843.738.016.12
CWISPDR MSCI AC20180307ETF6.324.514.344.300.160.20
CWSAdvisorShare20180307ETF35.9716.3216.3216.320.000.00
CWSTCasella Wast20180307A17.0514.347.867.656.486.69
CWTCalifornia W20180307A24.2216.755.916.0310.8410.72
CXDCChina XD Pla20180307A130.8676.4274.9874.981.441.44
CXOCONCHO RESOU20180307A10.114.141.761.992.382.15
CXPCOLUMBIA PRO20180307A5.356.134.013.732.132.40
CXSEWisdomTree T20180307ETF20.6912.7611.2611.811.490.94
CXWCoreCivic, I20180307A9.354.331.231.313.113.02
CYCypress Semi20180307A5.626.194.043.192.143.00
CYANCyanotech Co20180307A449.49252.5197.11173.68155.4078.84
CYBWisdomTree20180307ETF121.3548.8148.7848.810.030.00
CYBECyberoptics20180307A79.3045.2521.9719.4523.2825.79
CYBRCyberArk Sof20180307A10.166.161.953.074.213.09
CYCCCyclacel Pha20180307A91.9282.6863.6962.4218.9920.26
CYDChina Yuchai20180307A75.0332.649.4415.6723.2016.96
CYHCommunity He20180307A21.1917.164.465.0012.6912.16
CYRNCYREN Ltd.20180307A335.59193.84193.84193.840.000.00
CYRXCryoPort, In20180307A63.5778.7095.0884.65-16.38-5.95
CYTKCytokinetics20180307A65.2756.735.144.6751.5952.07
CZAInvesco Zack20180307ETF15.308.307.587.530.720.77
CZNCCitizens & N20180307A96.7352.8531.2828.5521.5724.30
CZRCaesars Ente20180307A40.0127.0714.6317.5212.459.55
CZWICitizens Com20180307A24.2824.5123.3123.391.201.12
CZZCosan Limite20180307A9.127.961.842.546.125.42
DDominion Ene20180307A1.902.421.411.401.001.02
DACDanaos Corpo20180307A392.16227.51227.51227.510.000.00
DAIOData I/O Cor20180307A56.6932.0419.7220.8912.3211.14
DAKTDaktronics I20180307A29.2618.419.028.299.3910.13
DALDelta Air Li20180307A2.292.620.610.482.022.14
DALTAnfield Capi20180307ETF49.9951.1951.4550.78-0.270.41
DANDana Incorpo20180307A7.065.571.571.693.993.88
DARDARLING INGR20180307A6.435.631.301.734.343.91
DAREDare Bioscie20180307A95.8492.8859.9270.4332.9722.45
DAUDExchange-Tra20180307ETN30.3120.81-2.27-2.2723.0823.08
DAXGlobal X Fun20180307ETF31.6527.4527.2027.300.250.15
DBDeutsche Ban20180307A6.165.241.311.683.923.56
DBAWXtrackers MS20180307ETF20.889.557.628.761.930.79
DBDDiebold Nixd20180307A30.0522.964.485.7818.4817.18
DBEFXtrackers MS20180307ETF3.282.962.881.840.081.11
DBEMXtrackers MS20180307ETF25.2121.2321.5621.59-0.33-0.36
DBEUXtrackers MS20180307ETF3.883.461.982.711.480.75
DBEZXtrackers MS20180307ETF8.7311.635.3610.136.271.50
DBGRXtrackers MS20180307ETF19.9710.146.185.763.964.37
DBJPXtrackers MS20180307ETF7.716.626.787.02-0.16-0.40
DBVTDBV Technolo20180307A31.4719.9012.4814.237.425.67
DCARDropCar, Inc20180307A98.7661.2249.5450.3711.6810.85
DCHFExchange-Tra20180307ETN23.907.299.727.29-2.430.00
DCIDonaldson Co20180307A10.6310.045.838.064.211.99
DCODucommun Inc20180307A59.0041.9326.6529.5115.2812.42
DCOMDime Communi20180307A39.4020.600.842.5119.7618.09
DCPDCP Midstrea20180307A42.6012.466.667.545.804.92
DCPHDeciphera Ph20180307A72.1427.6512.7913.4614.8614.18
DDD3D Systems C20180307A9.8817.5310.0011.287.626.34
DDGProshares Sh20180307ETF49.498.168.168.160.000.00
DDLSWisdomTree D20180307ETF61.1578.9761.7878.9717.190.00
DDMProShares Ul20180307ETF3.803.100.921.752.181.35
DDSDillards Inc20180307A25.3511.700.762.4410.949.26
DDWMWisdomTree D20180307ETF22.687.436.267.161.160.26
DEDeere & Comp20180307A6.743.26-0.170.683.432.58
DEAEasterly Gov20180307A6.884.96-1.27-0.616.225.57
DECKDeckers Outd20180307A10.874.810.731.934.082.87
DEEFXtrackers FT20180307ETF20.0414.2014.2814.20-0.080.00
DEFInvesco Defe20180307ETF21.069.428.899.290.530.13
DEFAiShares Adap20180307ETF67.34310.22333.47310.22-23.250.00
DEIDouglas Emme20180307A7.474.521.351.813.182.72
DEMWisdomTree E20180307ETF11.546.675.915.740.760.92
DENNDENNY'S CORP20180307A19.3321.053.423.9717.6317.08
DESWisdomTree U20180307ETF11.035.267.827.40-2.56-2.14
DESPDespegar.com20180307A73.3140.7811.0714.2829.7226.51
DEURExchange-Tra20180307ETN8.920.250.250.250.000.00
DEUSXtrackers Ru20180307ETF16.899.418.308.341.111.07
DEWWisdomTree G20180307ETF13.8113.9813.8913.740.090.24
DFEWisdomTree E20180307ETF8.974.523.784.030.740.49
DFENDirexion Dai20180307ETF27.7622.5622.4226.480.14-3.92
DFFNDIFFUSION PH20180307A132.4582.8435.6742.4047.1640.44
DFINDonnelley Fi20180307A30.4710.544.574.635.975.91
DFJWisdomTree J20180307ETF8.854.033.283.630.750.40
DFNDReality Shar20180307ETF13.5411.859.499.492.362.36
DFNLDavis Select20180307ETF25.1513.4011.6913.001.710.40
DFSDiscover Fin20180307A4.302.290.700.861.581.43
DFVLiPath US Tre20180307ETF149.96
DFVSiPath US Tre20180307ETF190.8846.1946.1946.190.000.00
DGDollar Gener20180307A6.224.842.502.292.332.55
DGAZVelocityShar20180307ETN4.9716.4315.0214.341.442.09
DGBPExchange-Tra20180307ETN14.584.75-113.699.50118.44-4.75
DGICADonegal Grou20180307A55.7870.2556.5343.1013.7227.15
DGICBDonegal Grou20180307A690.66520.24520.24520.240.000.00
DGIIDigi Interna20180307A81.4236.2522.0120.6814.2515.57
DGLDVelocityShar20180307ETF2.782.600.331.532.271.07
DGLYDigital Ally20180307A270.96183.41141.17141.1742.2442.24
DGPDB Gold Doub20180307ETN47.1334.2435.3829.71-1.144.52
DGREWisdomTree T20180307ETF42.9810.969.899.971.060.99
DGROiShares Core20180307ETF3.973.481.902.501.580.98
DGRSWisdomTree T20180307ETF19.988.337.717.870.620.46
DGRWWisdomTree T20180307ETF5.444.323.163.321.171.00
DGSWisdomTree E20180307ETF16.648.855.357.103.501.76
DGTSPDR Global20180307ETF62.3044.0544.0544.050.000.00
DGXQuest Diagno20180307A6.475.03-0.77-0.275.815.31
DGZDB Gold Shor20180307ETN44.9853.0147.3458.975.67-5.97
DHID.R. Horton20180307A2.822.760.620.962.141.80
DHILDiamond Hill20180307A162.5273.9276.1175.64-2.19-1.72
DHRDanaher Corp20180307A2.752.632.301.900.330.72
DHSWisdomTree U20180307ETF10.925.733.494.022.241.71
DHTDHT HOLDINGS20180307A27.4426.3911.6711.7614.7314.64
DHXDHI Group, I20180307A294.37208.56142.82179.4565.7329.11
DIASPDR Dow Jon20180307ETF0.9213.9313.2613.420.700.54
DIALColumbia Div20180307ETF33.4533.5333.5333.530.000.00
DIGProShares Ul20180307ETF8.645.382.513.612.871.77
DIMWisdomTree I20180307ETF9.719.409.579.13-0.160.28
DINDine Brands20180307A21.5611.474.645.736.835.73
DINTDavis Select20180307ETF35.5521.7821.9921.93-0.21-0.15
DIODDiodes Inc20180307A15.7413.490.400.7113.0912.78
DISThe Walt Dis20180307A1.771.300.400.440.900.86
DISCADiscovery, I20180307A4.444.210.290.833.923.38
DISCKDiscovery, I20180307A4.694.810.250.794.564.02
DISHDISH Network20180307A5.125.392.823.282.582.11
DITAMCON Distri20180307A346.35226.53135.00135.0091.5391.53
DIVGlobal X Sup20180307ETF14.1712.8112.3512.410.450.39
DIVAAGFiQ Hedged20180307ETF41.2938.8738.8738.870.000.00
DIVBiShares U.S.20180307ETF30.2827.4527.4527.450.000.00
DIVCC-Tracks Exc20180307ETN79.77
DIVOAmplify CWP20180307ETF53.4915.9716.2916.07-0.32-0.11
DIVYReality Shar20180307ETF63.6432.9918.3319.5714.6613.42
DJCIETRACS Linke20180307ETN38.4518.8018.8018.800.000.00
DJDInvesco Dow20180307ETF21.5021.3610.169.0211.2012.34
DJPiPath Bloomb20180307ETN4.523.292.822.840.500.47
DJPYExchange-Tra20180307ETN21.4110.5410.5410.540.000.00
DKDelek US Hol20180307A10.485.352.902.752.462.61
DKLDELEK LOGIST20180307A41.5527.1018.5520.638.546.47
DKSDick's Sport20180307A5.343.37-0.650.234.033.14
DLADelta Appare20180307A124.8987.5982.3685.105.232.49
DLBDolby Labora20180307A10.895.422.813.302.612.12
DLBRVelocityShar20180307ETN452.03
DLHCDLH Holdings20180307A314.15108.4996.58107.3711.911.12
DLNWisdomTree U20180307ETF3.354.05-0.682.864.741.19
DLNGDYNAGAS LNG20180307A37.7220.2512.5413.367.716.89
DLPHDelphi Techn20180307A10.148.415.335.683.082.73
DLPNDolphin Ente20180307A994.29732.97783.16783.16-50.18-50.18
DLRDigital Real20180307A6.852.990.980.922.012.07
DLSWisdomTree I20180307ETF9.047.045.195.471.841.57
DLTHDuluth Holdi20180307A24.9721.120.812.6920.3118.43
DLTRDollar Tree20180307A4.523.330.591.662.741.67
DLXDeluxe Corpo20180307A16.897.172.273.124.904.05
DMLPDorchester M20180307A47.5333.9026.0027.237.906.67
DMPIDelMar Pharm20180307A152.27100.7068.8482.3531.8618.35
DMRCDigimarc Cor20180307A45.7827.5112.0911.4315.4316.09
DMRLDeltaShares20180307ETF12.888.099.148.09-1.050.00
DMRMDeltaShares20180307ETF18.08
DMRSDeltaShares20180307ETF36.35
DNKNDunkin' Bran20180307A6.003.44-0.80-0.694.244.13
DNLWisdomTree G20180307ETF22.3417.5017.6717.50-0.170.00
DNLIDenali Thera20180307A71.8837.7222.6427.9115.089.81
DNNDenison Mine20180307A134.54129.0083.3297.0545.6831.95
DNOWNOW INC.20180307A10.069.22-0.870.4910.108.73
DNRDenbury Reso20180307A43.4838.0211.3613.4326.6724.55
DODiamond Offs20180307A8.989.432.262.627.176.81
DOCPHYSICIANS R20180307A6.838.790.390.268.428.57
DOGProShares Sh20180307ETF6.766.203.854.382.351.82
DOGZDogness (Int20180307A668.84552.64419.75419.75132.89132.89
DOLWisdomTree I20180307ETF14.886.265.846.190.420.07
DONWisdomTree U20180307ETF6.894.402.333.102.071.30
DOOWisdomTree i20180307ETF12.405.123.133.131.981.98
DOORMASONITE INT20180307A18.1310.559.889.980.660.57
DORMDorman Produ20180307A28.8014.385.547.328.847.06
DOVDover Corpor20180307A7.013.791.371.722.412.07
DOXAmdocs Limit20180307A4.942.52-0.80-0.143.322.66
DPSTDirexion Dai20180307ETF27.7527.498.058.9519.4418.54
DPWDPW Holdings20180307A84.9078.1641.0854.1637.0924.00
DPZDomino's Piz20180307A10.605.880.182.055.703.83
DRADDigirad Corp20180307A301.36245.55206.30206.3039.2539.25
DREDuke Realty20180307A4.143.560.270.623.292.94
DRHDiamondRock20180307A9.597.691.221.486.466.21
DRIDarden Resta20180307A4.742.620.480.672.141.95
DRIODarioHealth20180307A261.98105.1523.1690.7482.0014.42
DRIPDirexion Dai20180307ETF15.148.921.442.397.486.53
DRNDirexion Dai20180307ETF15.118.063.442.404.625.66
DRNADicerna Phar20180307A41.1431.9210.4811.5921.4420.33
DRQDril-Quip, I20180307A19.959.072.242.886.846.20
DRRMarket Vecto20180307ETN354.82145.12108.40108.4036.7236.72
DRRXDurect Corp20180307A59.8752.7020.6832.6332.1120.15
DRVDirexion Dai20180307ETF22.0319.7115.4216.684.293.03
DRWWisdomTree G20180307ETF21.9811.089.589.641.501.45
DSDrive Shack20180307A39.8927.2512.7416.5414.5110.71
DSEDuff & Phelp20180307A41.1722.755.8511.5816.9011.17
DSGXDescartes Sy20180307A31.5919.895.566.4814.3313.41
DSIiShares MSCI20180307ETF5.144.303.764.040.530.26
DSKEDaseke, Inc.20180307A21.5513.845.856.208.007.65
DSLVVelocityShar20180307ETF9.176.523.682.792.843.73
DSPGDSP Group In20180307A68.5063.9315.0919.9048.8544.03
DSSDocument Sec20180307A128.18103.0588.0688.0614.9914.99
DSWLDeswell Indu20180307A210.32602.62252.14218.15350.49384.47
DSXDiana Shippi20180307A29.0424.3712.249.9312.1314.45
DTDWisdomTree U20180307ETF11.628.228.258.23-0.03-0.01
DTEDTE Energy C20180307A6.023.240.631.422.611.82
DTEADAVIDsTEA In20180307A210.86174.33174.33174.330.000.00
DTECALPS Disrupt20180307ETF36.5435.6031.3435.604.260.00
DTHWisdomTree I20180307ETF15.689.648.638.631.011.02
DTNWisdomTree U20180307ETF28.7815.207.708.007.507.20
DTODB Crude Oil20180307ETN125.7684.5985.0282.57-0.432.01
DTULiPath US Tre20180307ETF169.93
DTUSiPath US Tre20180307ETF111.2686.7986.7986.790.000.00
DTYLiPath US Tre20180307ETF17.38
DUGProShares Ul20180307ETF8.956.303.384.202.922.09
DUKDuke Energy20180307A1.601.600.530.541.071.06
DUSADavis Select20180307ETF24.3615.5013.1013.812.411.69
DUSLDirexion Dai20180307ETF38.8229.6823.1023.726.575.96
DUSTDirexion Dai20180307ETF9.035.220.411.384.803.84
DVADaVita Inc.20180307A6.453.301.141.422.161.88
DVAXDynavax Tech20180307A33.9333.1212.1812.9220.9420.19
DVDDover Motors20180307A242.89166.69166.69166.690.000.00
DVNDevon Energy20180307A3.443.450.450.863.002.59
DVPDeep Value E20180307ETF23.228.948.018.040.930.90
DVYiShares Sele20180307ETF1.681.87-0.230.362.101.51
DVYAiShares Asia20180307ETF62.5254.8251.2151.213.603.60
DVYEiShares Emer20180307ETF17.7612.3111.8012.360.50-0.06
DWASInvesco DWA20180307ETF38.4622.6320.8821.041.751.59
DWATArrow Invest20180307ETF53.8247.9650.0150.01-2.05-2.05
DWCRArrow DWA Co20180307ETF22.5024.4724.4724.470.000.00
DWFISPDR Dorsey20180307ETF16.588.327.407.970.920.36
DWLDDavis Select20180307ETF23.189.028.438.850.600.17
DWMWisdomTree I20180307ETF9.614.492.723.961.770.52
DWPPFirst Trust20180307ETF43.3987.0095.8595.85-8.86-8.86
DWSNDawson Geoph20180307A98.9244.169.2020.1534.9624.01
DWXSPDR S&P Int20180307ETF10.268.518.058.440.450.07
DXDynex Capita20180307A16.5912.382.873.379.509.00
DXCDXC Technolo20180307A8.313.471.201.782.261.69
DXCMDexCom, Inc.20180307A8.848.533.101.605.436.94
DXDProShares Ul20180307ETF11.7710.285.505.964.784.32
DXGEWisdomTree G20180307ETF15.288.055.776.122.291.93
DXJWisdomTree J20180307ETF1.841.880.320.351.561.53
DXJSWisdomTree J20180307ETF30.5020.7316.4117.464.323.27
DXLGDestination20180307A313.60556.98175.79148.58381.19408.41
DXPEDXP Enterpri20180307A64.4629.1010.329.4818.7919.63
DXYNDixie Group20180307A430.60217.92155.91228.1362.01-10.21
DYDycom Indust20180307A19.046.032.202.663.823.36
DYLSWisdomTree D20180307ETF9.228.446.947.221.501.21
DYNTDynatronics20180307A309.36191.2374.53120.83116.7070.39
DZKDirexion Dai20180307ETF25.7219.9220.9720.03-1.05-0.11
DZSIDASAN Zhone20180307A194.9092.1342.5851.7649.5540.36
DZZDB Gold Doub20180307ETN20.9214.2714.1614.160.100.10
EAElectronic A20180307A5.545.310.480.634.844.68
EARNELLINGTON RE20180307A20.9712.541.932.9210.619.62
EASTEASTSIDE DIS20180307A129.9485.4375.3075.3010.1310.13
EATBrinker Inte20180307A5.873.600.550.843.052.76
EBAYeBay Inc20180307A2.452.681.291.421.391.26
EBFEnnis, Inc.20180307A44.9626.022.693.2823.3322.74
EBIXEbix Inc20180307A17.879.77-0.490.9010.268.86
EBMTEagle Bancor20180307A280.10142.94139.28138.103.664.84
EBNDSPDR Bloombe20180307ETF4.732.962.792.790.160.16
EBSEmergent Bio20180307A17.208.502.783.185.735.33
EBSBMeridian Ban20180307A30.7131.7010.385.1821.3126.51
EBTCEnterprise B20180307A283.25103.6878.3782.7825.3120.91
ECHiShares MSCI20180307ETF11.4411.899.538.712.373.24
ECHOEcho Global20180307A32.0324.1412.249.8911.9014.25
ECLEcolab, Inc.20180307A5.123.970.74-1.063.235.04
ECNSiShares MSCI20180307ETF76.4799.2399.2399.230.000.00
ECOMCHANNELADVIS20180307A79.1749.6526.5733.1923.0816.46
ECONColumbia Eme20180307ETF15.427.635.056.602.581.03
ECPGEncore Capit20180307A20.7610.024.323.955.706.06
ECTECA Marcellu20180307A240.96180.71180.71180.710.000.00
EDConsolidated20180307A2.052.300.520.261.782.04
EDCDirexion Dai20180307ETF10.225.714.132.611.583.09
EDENiShares MSCI20180307ETF19.969.716.837.272.882.44
EDITEditas Medic20180307A31.8818.775.948.4712.8310.30
EDIVSPDR S&P Eme20180307ETF18.2315.3410.0513.085.292.26
EDOGALPS Emergin20180307ETF21.7017.2916.2916.291.001.00
EDOWFirst Trust20180307ETF32.823.023.023.020.000.00
EDUCEducational20180307A189.1985.7875.0573.6910.7312.09
EDVVanguard Wor20180307ETF14.754.313.773.320.540.99
EDZDirexion Dai20180307ETF12.7811.453.334.828.116.62
EEEl Paso Elec20180307A18.9110.311.511.648.808.67
EEFTEuronet Worl20180307A12.1913.3910.6911.222.702.17
EEHELEMENTS Lin20180307ETN502.71215.371872.511872.51-1657.13-1657.13
EELVInvesco S&P20180307ETF19.1050.1632.3632.4317.8017.73
EEMiShares MSCI20180307ETF2.103.151.351.571.801.59
EEMAiShares MSCI20180307ETF25.7728.4629.0328.31-0.570.14
EEMDAAM S&P Emer20180307ETF63.9556.6156.6156.610.000.00
EEMOInvesco S&P20180307ETF58.8129.1628.9430.030.22-0.87
EEMSiShares MSCI20180307ETF29.8863.3561.0262.892.340.47
EEMViShares Edge20180307ETF6.665.224.394.570.830.65
EEMXSPDR MSCI Em20180307ETF226.56133.49133.54133.54-0.05-0.05
EESWisdomTree U20180307ETF24.8114.9311.9313.113.001.82
EETProShares Ul20180307ETF45.4524.1021.9122.552.191.55
EEVProShares Tr20180307ETF23.1615.665.8312.499.833.16
EEXEmerald Hold20180307A41.1724.967.7210.1117.2514.85
EFAiShares MSCI20180307ETF1.443.151.942.051.231.12
EFADProShares MS20180307ETF24.4413.9413.1413.140.800.80
EFASGlobal X MSC20180307ETF51.0062.1458.7955.553.366.60
EFAViShares Edge20180307ETF4.632.031.621.630.410.40
EFAXSPDR MSCI EA20180307ETF33.8023.6723.5223.500.150.17
EFCEllington Fi20180307A19.029.975.084.884.895.06
EFGiShares MSCI20180307ETF9.7713.1712.8212.920.350.24
EFNLiShares MSCI20180307ETF23.3510.320.666.319.664.01
EFOProShares Ul20180307ETF27.8525.5725.5725.570.000.00
EFOIEnergy Focus20180307A295.64208.80190.12204.8118.683.99
EFSCEnterprise F20180307A28.9512.092.733.259.368.84
EFUProShares Tr20180307ETF46.3951.9349.8149.862.122.06
EFViShares MSCI20180307ETF7.163.452.472.790.980.66
EFXEquifax, Inc20180307A7.303.441.131.342.322.10
EFZProShares Tr20180307ETF23.4014.9313.2013.641.741.29
EGANeGain Corpor20180307A67.2951.8941.2339.6210.6612.27
EGBNEagle Bancor20180307A21.5412.763.772.988.999.78
EGHT8x8, Inc. Co20180307A28.6113.984.644.199.349.69
EGLEEagle Bulk S20180307A36.0931.762.243.0129.5328.75
EGOEldorado Gol20180307A89.8667.0746.5449.2420.5317.83
EGOVNIC Inc20180307A40.1344.3030.3127.8813.9916.42
EGPEastGroup Pr20180307A18.588.114.145.233.972.88
EGPTVanEck Vecto20180307ETF62.42111.0610.7110.56100.36100.50
EGRXEagle Pharma20180307A42.2120.572.349.1318.2411.44
EGYVaalco Energ20180307A157.59109.1635.5754.7273.5954.44
EHCEncompass He20180307A12.225.101.461.903.643.20
EHTHeHealth, Inc20180307A40.4520.687.638.3313.0512.35
EIDOiShares MSCI20180307ETF3.9610.627.738.103.112.72
EIGEmployers Ho20180307A24.179.483.884.315.605.17
EIGIEndurance In20180307A83.0259.7520.1618.7239.6041.04
EIGREiger BioPha20180307A102.2485.2535.3233.6249.9351.63
EIRLiShares MSCI20180307ETF55.0378.4981.5183.90-3.02-5.41
EISiShares MSCI20180307ETF30.9710.879.679.561.201.31
EIXEdison Inter20180307A2.712.00-0.06-0.052.072.06
EKARIdeanomics N20180307ETF33.5145.5745.5845.58-0.01-0.01
EKSOEkso Bionics20180307A84.0763.0031.0435.5931.9627.41
ELThe Estee La20180307A3.962.60-0.160.372.762.23
ELDWisdomTree E20180307ETF38.3127.0219.7324.087.292.94
ELFe.l.f. Beaut20180307A16.237.671.392.296.285.38
ELGXEndologix In20180307A26.6819.7713.829.485.9310.26
ELLOEllomay Capi20180307A761.84493.24919.30919.30-426.07-426.07
ELMDElectromed,20180307A95.4876.5262.5262.5214.0014.00
ELSEquity Lifes20180307A13.305.961.721.814.244.15
ELSEElectro-Sens20180307A255.81192.54192.54192.540.000.00
ELTKEltek Ltd20180307A328.27267.44185.45193.6781.9873.77
ELVTElevate Cred20180307A46.0428.3018.0818.7710.229.53
ELYCallaway Gol20180307A7.225.870.670.735.205.14
EMAGVanEck Vecto20180307ETF188.3599.3999.3999.390.000.00
EMANeMagin Corpo20180307A327.87212.20212.20212.200.000.00
EMBiShares J.P.20180307ETF0.971.451.021.050.440.41
EMBHiShares Inte20180307ETF52.7749.0849.0849.080.000.00
EMCBWisdomTree E20180307ETF112.8975.9275.8575.850.070.07
EMCFEmclaire Fin20180307A937.50874.48874.48874.480.000.00
EMCGWisdomTree E20180307ETF25.7023.2122.9622.960.250.25
EMDVProShares MS20180307ETF42.3022.4322.3422.430.090.00
EMEEMCOR Group,20180307A12.516.291.702.554.593.74
EMFMGlobal X MSC20180307ETF67.0823.38-6.32-2.6029.7125.99
EMGFiShares Edge20180307ETF24.4517.1216.1116.511.010.62
EMHYiShares J.P.20180307ETF18.048.808.197.690.611.10
EMIFiShares Emer20180307ETF62.7037.8660.3160.31-22.46-22.46
EMIHXtrackers Em20180307ETF62.800.360.360.360.000.00
EMKREmcore Corp20180307A96.7468.8535.4036.7833.4532.07
EMLEastern Comp20180307A188.59104.8171.2380.1233.5824.69
EMLCVanEck Vecto20180307ETF5.223.881.901.951.911.87
EMLPFirst Trust20180307ETF4.795.494.194.351.291.14
EMMSEmmis Commun20180307A263.19180.45135.92144.7044.5335.75
EMNEastman Chem20180307A7.194.150.410.863.753.29
EMPEntergy Miss20180307A19.7518.2817.6816.820.611.47
EMQQEMQQ The Eme20180307ETF15.0310.260.931.139.339.13
EMREmerson Elec20180307A2.811.850.310.681.541.17
EMSHProShares Sh20180307ETF17.9214.2914.2914.290.000.00
EMTLSPDR DoubleL20180307ETF17.949.459.459.450.000.00
EMTYProShares De20180307ETF36.4285.9285.3885.390.540.53
EMXEMX Royalty20180307A349.64110.869.309.30101.56101.56
EMXCiShares MSCI20180307ETF43.8510.4810.4810.480.000.00
ENBEnbridge, In20180307A3.252.910.840.832.072.07
ENBLENABLE MIDST20180307A32.6913.252.474.7110.788.54
ENDPEndo Interna20180307A14.2212.535.024.857.517.68
ENFRAlerian Ener20180307ETF58.1519.2512.2912.296.976.97
ENGENGlobal Cor20180307A358.95360.99352.09352.098.908.90
ENLCENLINK MIDST20180307A36.2022.025.796.9416.2315.08
ENORiShares MSCI20180307ETF41.6919.1311.6014.417.534.72
ENPHEnphase Ener20180307A38.5035.204.975.1030.2330.11
ENREnergizer Ho20180307A13.344.531.642.022.892.50
ENSEnerSys, Inc20180307A27.7313.104.195.968.907.14
ENSGThe Ensign G20180307A21.8312.422.413.0910.019.33
ENSVEnservco Cor20180307A144.22163.67136.11138.7127.5524.96
ENTGlobal Eagle20180307A86.9483.7218.0426.3265.6857.40
ENTAEnanta Pharm20180307A62.3626.429.3512.1717.0714.24
ENTGEntegris Inc20180307A19.0317.862.712.3515.1415.50
ENTRERShares Ent20180307ETF15.3318.8719.0219.02-0.15-0.15
ENVENVESTNET, I20180307A19.029.484.464.425.025.06
ENVAEnova Intern20180307A34.8320.657.377.2013.2813.45
ENZEnzo Biochem20180307A44.9224.0514.1717.549.886.51
ENZLiShares Trus20180307ETF23.679.374.365.665.013.71
EOGEOG Resource20180307A4.073.390.460.822.932.56
EOLSEvolus, Inc.20180307A154.2042.0432.9433.319.108.74
EPAMEPAM SYSTEMS20180307A25.6611.416.657.514.763.90
EPAYBottomline T20180307A15.8116.283.594.6912.7011.60
EPCEdgewell Per20180307A8.913.681.361.522.322.16
EPDEnterprise P20180307A4.203.721.601.752.131.98
EPHEiShares MSCI20180307ETF10.786.604.815.301.791.30
EPIWisdomTree I20180307ETF3.825.833.643.832.252.04
EPIXESSA Pharma20180307A548.12375.04335.82337.3139.2237.73
EPMEvolution Pe20180307A100.1442.4630.2524.4212.2118.04
EPOLiShares MSCI20180307ETF7.4522.7718.9221.133.911.82
EPPiShares MSCI20180307ETF2.742.001.021.130.990.87
EPREPR Properti20180307A10.615.581.782.003.803.58
EPRFInnovator S&20180307ETF37.8717.4417.4417.440.000.00
EPSWisdomTree U20180307ETF13.857.116.893.710.223.41
EPUiShares MSCI20180307ETF14.1220.0217.5912.442.447.58
EPVProShares Ul20180307ETF42.3640.0928.1134.7411.975.35
EPZMEpizyme, Inc20180307A50.3126.1012.1713.0513.9313.05
EQALInvesco Russ20180307ETF17.2616.6313.6013.403.043.24
EQBKEquity Bancs20180307A38.1719.3611.279.788.099.57
EQCEquity Commo20180307A4.103.130.160.482.972.65
EQIXEquinix, Inc20180307A10.565.580.801.694.783.90
EQLALPS Equal S20180307ETF9.836.226.406.64-0.17-0.42
EQMEQM Midstrea20180307A24.838.547.137.471.411.07
EQREquity Resid20180307A2.802.051.450.720.591.32
EQRRProShares Eq20180307ETF259.3818.24112.19-55.93-93.9574.17
EQSEquus Total20180307A161.62137.1985.6385.6351.5651.56
EQTEQT CORP20180307A4.472.930.370.502.562.43
EQWLInvesco S&P20180307ETF21.869.829.379.370.440.45
ERAERA GROUP IN20180307A94.6668.0952.0853.8116.0114.28
ERFEnerplus Cor20180307A9.668.900.500.998.407.92
ERIEldorado Res20180307A25.0227.145.668.5621.4818.58
ERIEErie Indemni20180307A94.3146.7223.8721.2822.8425.43
ERIIEnergy Recov20180307A27.1019.421.523.7917.9015.63
ERMEquityCompas20180307ETF29.830.450.450.450.000.00
EROSEROS INTERNA20180307A51.3226.696.207.5220.4919.17
ERUSiShares MSCI20180307ETF7.444.923.371.871.593.07
ERXDirexion Dai20180307ETF7.045.461.111.744.353.72
ERYDirexion Dai20180307ETF9.678.732.121.826.616.92
ESEversource E20180307A3.202.080.080.432.001.65
ESBKElmira Savin20180307A82.9955.7835.8342.6219.9513.16
ESCAEscalade Inc20180307A159.97122.2689.44103.8132.8218.45
ESEESCO Technol20180307A40.9717.548.149.069.418.48
ESEAEuroseas Ltd20180307A209.36275.42260.80263.1214.6312.31
ESGFlexShares T20180307ETF13.2210.6110.6110.610.000.00
ESGDiShares Trus20180307ETF13.437.276.616.790.660.48
ESGEiShares, Inc20180307ETF13.138.288.877.90-0.590.38
ESGGFlexShares S20180307ETF17.5010.4211.4610.42-1.040.00
ESGNColumbia Sus20180307ETF68.6826.2726.2726.270.000.00
ESGREnstar Group20180307A84.1434.1620.6725.3513.498.81
ESGSColumbia Sus20180307ETF40.0037.4065.5362.96-28.13-25.56
ESGUiShares Trus20180307ETF13.535.475.495.47-0.020.00
ESLTElbit System20180307A31.7117.439.9612.997.474.44
ESNTEssent Group20180307A12.825.730.701.025.034.71
ESPEspey Mfg. &20180307A137.8975.3275.3275.320.000.00
ESPREsperion The20180307A36.4324.248.6312.2915.6111.96
ESQEsquire Fina20180307A311.75157.60133.66149.6323.947.96
ESRTEMPIRE STATE20180307A6.105.640.580.735.064.91
ESSEssex Proper20180307A14.607.011.782.575.224.43
ESSAESSA Bancorp20180307A46.8165.2037.1037.1028.1128.11
ESTEEarthstone E20180307A51.7925.268.4510.9616.8114.29
ESXBCommunity Ba20180307A110.47105.95101.6190.324.3415.63
ETFCE*Trade Fina20180307A3.703.70-0.74-0.404.444.09
ETHEthan Allen20180307A31.4116.115.914.1610.2011.95
ETHOETF Managers20180307ETF43.3619.1919.1919.190.000.00
ETMEntercom Com20180307A49.6735.6814.4714.7621.2120.91
ETNEaton Corpor20180307A3.605.023.013.462.031.58
ETREntergy Corp20180307A5.493.050.660.632.402.42
ETSYEtsy, Inc.20180307A5.786.02-0.760.866.795.17
EUDGWisdomTree E20180307ETF14.818.048.038.040.000.00
EUDVProShares MS20180307ETF26.3316.27-6.67-6.6722.9422.94
EUFNiShares MSCI20180307ETF4.253.622.482.661.140.96
EUMProShares Tr20180307ETF6.636.515.025.391.491.12
EUMViShares Edge20180307ETF14.0918.648.878.869.779.78
EURLDirexion Dai20180307ETF24.4511.8510.249.161.612.70
EURNEURONAV NV20180307A61.3550.5527.5328.0423.0222.50
EURZXtrackers Eu20180307ETF101.2828.7428.7428.740.000.00
EUSAiShares MSCI20180307ETF13.598.577.708.510.870.06
EUSCWisdomTree E20180307ETF16.9239.6141.3820.77-1.7618.85
EVEaton Vance20180307A8.604.391.742.022.662.37
EVAEnviva Partn20180307A43.0633.9126.5625.537.358.38
EVBGEverbridge,20180307A25.9426.329.739.8016.6016.53
EVBNEvans Bancor20180307A156.9385.5664.2571.0921.3114.48
EVCEntravision20180307A81.5150.2124.1624.5526.0525.66
EVFMEvofem Biosc20180307A245.26198.15192.70194.235.453.92
EVGNEVOGENE LTD.20180307A595.02193.25245.66205.51-52.40-12.26
EVHEvolent Heal20180307A38.7127.172.751.0024.4226.17
EVIEVI Industri20180307A106.8068.0449.0053.7819.0414.27
EVKEver-Glory I20180307A251.78269.68269.68269.680.000.00
EVOKEvoke Pharma20180307A175.82217.72119.07118.3298.6599.41
EVOLEvolving Sys20180307A189.08111.75128.51126.03-16.76-14.28
EVREvercore Inc20180307A15.307.103.503.763.603.35
EVRIEveri Holdin20180307A15.4917.0810.6811.956.405.17
EVTCEVERTEC, INC20180307A32.1521.897.385.7114.5116.18
EVXVanEck Vecto20180307ETF170.7773.3273.3273.320.000.00
EWEdwards Life20180307A8.554.662.533.152.131.51
EWAiShares MSCI20180307ETF4.394.080.340.453.743.62
EWBCEast-West Ba20180307A8.004.341.701.712.642.63
EWCiShares MSCI20180307ETF3.723.631.391.532.232.09
EWDiShares MSCI20180307ETF5.924.493.994.180.590.36
EWGiShares MSCI20180307ETF3.072.720.501.042.231.68
EWGSiShares MSCI20180307ETF30.2513.2211.9612.761.260.47
EWHiShares MSCI20180307ETF4.063.49-0.250.003.753.50
EWIiShares MSCI20180307ETF3.173.270.121.023.172.25
EWJiShares MSCI20180307ETF1.681.840.600.501.241.34
EWKiShares MSCI20180307ETF22.0711.5610.0311.211.530.35
EWLiShares MSCI20180307ETF2.921.730.470.731.261.00
EWMiShares MSCI20180307ETF3.102.700.791.061.901.64
EWMCInvesco S&P20180307ETF15.417.147.236.67-0.090.47
EWNiShares MSCI20180307ETF5.552.721.171.211.551.50
EWOiShares MSCI20180307ETF6.7812.1111.4211.710.720.43
EWPiShares MSCI20180307ETF3.092.810.711.012.161.79
EWQiShares MSCI20180307ETF3.223.060.771.062.292.01
EWREInvesco S&P20180307ETF18.517.086.787.080.300.00
EWSiShares MSCI20180307ETF3.985.160.611.494.553.67
EWSCInvesco S&P20180307ETF65.8618.2118.3518.35-0.14-0.14
EWTiShares MSCI20180307ETF2.723.130.911.172.221.97
EWUiShares MSCI20180307ETF2.902.590.440.842.151.75
EWUSiShares MSCI20180307ETF63.8748.5348.5348.530.000.00
EWVProShares Tr20180307ETF42.6532.9328.5529.134.383.80
EWWiShares MSCI20180307ETF2.071.97-0.38-0.132.352.10
EWXSPDR S&P Eme20180307ETF10.545.885.845.540.040.34
EWYiShares MSCI20180307ETF1.441.260.050.231.211.03
EWZiShares MSCI20180307ETF2.233.821.942.201.881.63
EWZSiShares MSCI20180307ETF37.3042.2542.1142.090.140.16
EXASExact Scienc20180307A9.884.961.752.753.212.21
EXCExelon Corpo20180307A2.802.830.430.292.412.54
EXELExelixis Inc20180307A6.245.991.542.634.453.37
EXFOEXFO INC.20180307A134.1891.9082.0278.729.8813.18
EXIiShares Glob20180307ETF19.4710.969.469.871.491.09
EXKEndeavour Si20180307A41.2634.7715.5316.1819.2418.60
EXLSExlService H20180307A34.7312.393.425.708.976.69
EXPEagle Materi20180307A14.116.551.882.454.674.10
EXPDExpeditors I20180307A4.646.25-0.77-0.407.036.65
EXPEExpedia Grou20180307A6.884.981.332.603.652.39
EXPOExponent Inc20180307A44.5213.966.417.557.566.42
EXPRExpress, Inc20180307A14.4610.792.933.457.867.32
EXRExtra Space20180307A9.124.851.731.793.113.06
EXTNExterran Cor20180307A32.7311.514.545.256.966.26
EXTRExtreme Netw20180307A9.9114.320.407.3413.936.99
EYENational Vis20180307A75.5735.2714.5724.4320.6910.83
EYEGEyegate Phar20180307A147.8876.4669.6670.716.815.76
EYENEyenovia, In20180307A110.20143.57137.08137.086.486.48
EYESSecond Sight20180307A63.3956.7823.9725.1232.8031.66
EYLDCambria Emer20180307ETF78.5232.0038.1937.71-6.19-5.71
EZAiShares MSCI20180307ETF17.878.673.754.294.924.38
EZJProShares Ul20180307ETF53.5719.4913.888.125.6111.37
EZMWisdomTree U20180307ETF18.6514.347.377.536.976.81
EZPWEzcorp Inc20180307A39.2050.7216.3835.5834.3415.14
EZUiShare MSCI20180307ETF2.292.390.731.071.661.34
FFord Motor C20180307A9.509.353.464.115.915.26
FAARFirst Trust20180307ETF32.1268.9669.3768.36-0.400.61
FABFirst Trust20180307ETF26.1215.7311.4611.224.274.51
FADFirst Trust20180307ETF25.7745.5026.7827.3218.7218.18
FAFFirst Americ20180307A9.654.170.711.013.463.16
FALNiShares Fall20180307ETF17.5310.8310.9710.90-0.14-0.07
FAMIFarmmi, Inc.20180307A46.9643.2733.3333.189.9410.09
FANFirst Trust20180307ETF15.237.785.967.621.830.17
FANGDiamondback20180307A12.625.521.201.774.323.75
FARMFarmer Bros20180307A50.5849.6132.1034.0917.5115.52
FAROFaro Technol20180307A34.0620.515.917.8014.6012.71
FASDirexion Dai20180307ETF9.587.621.642.685.984.94
FASTFastenal Co20180307A3.752.891.051.171.841.72
FATFAT Brands I20180307A292.24151.1364.2160.5486.9290.59
FATEFate Therape20180307A30.6626.972.397.0024.5819.97
FAUSFirst Trust20180307ETF56.0340.8240.8240.820.000.00
FAZDirexion Dai20180307ETF9.4410.79-0.161.8410.968.97
FBFacebook, In20180307A1.631.682.291.63-0.610.04
FBCFlagstar Ban20180307A15.706.821.653.115.173.71
FBGXUBS AG FI En20180307ETN101.9162.47-7.7738.6970.2524.28
FBHSFORTUNE BRAN20180307A4.143.98-0.050.184.023.80
FBIOFortress Bio20180307A70.6253.9540.8643.4613.0910.49
FBIZFirst Busine20180307A142.1588.3548.8447.6539.5140.70
FBKFB Financial20180307A75.6143.824.9812.8838.8430.94
FBMFoundation B20180307A29.7013.788.539.575.254.21
FBMSFirst Bancsh20180307A91.5968.9548.7052.2220.2516.73
FBNCFirst Bancor20180307A31.7516.368.627.267.739.09
FBNDFidelity Tot20180307ETF11.346.684.705.341.991.35
FBPFirst BanCor20180307A16.1511.664.214.807.456.84
FBSSFauquier Ban20180307A315.07240.91238.36238.362.562.56
FBTFirst Trust20180307ETF13.995.474.656.160.81-0.69
FBZFirst Trust20180307ETF45.2626.6522.7623.213.903.44
FCFranklin Cov20180307A55.9826.603.8212.0622.7814.54
FCAFirst Trust20180307ETF191.41114.2188.7888.7825.4325.43
FCALFirst Trust20180307ETF2.0054.5539.6039.6014.9514.95
FCANFirst Trust20180307ETF13.973.093.093.090.000.00
FCAPFirst Capita20180307A110.04
FCAUFIAT CHRYSLE20180307A4.744.400.380.624.023.78
FCBCFirst Commun20180307A126.3161.7749.6350.5512.1411.21
FCCOFirst Commun20180307A226.30148.84146.04146.422.802.41
FCCY1st Constitu20180307A151.2399.8686.7592.0213.127.84
FCEFFirst Trust20180307ETF42.2924.1724.1724.170.000.00
FCELFuelCell Ene20180307A60.6446.5218.2922.5528.2323.94
FCFFirst Common20180307A7.436.810.910.255.906.56
FCFSFirstCash, I20180307A13.885.731.591.724.154.01
FCGFirst Trust20180307ETF9.187.752.345.685.412.06
FCNFTI Consulti20180307A15.606.421.982.414.434.01
FCNCAFirst Citize20180307A56.0731.3621.2824.7710.486.07
FCOMFidelity MSC20180307ETF21.7712.779.2610.453.512.33
FCORFidelity Cor20180307ETF18.1015.7914.7515.731.040.05
FCPTFour Corners20180307A13.246.02-0.80-0.426.816.44
FCVTFirst Trust20180307ETF23.2712.9314.1314.86-1.20-1.93
FCXFreeport-McM20180307A5.525.331.941.803.403.54
FDBCFidelity D &20180307A234.13155.11155.63155.63-0.52-0.52
FDDFirst Trust20180307ETF9.327.305.846.181.461.13
FDEFFirst Defian20180307A150.6142.9637.3536.605.616.37
FDISFidelity MSC20180307ETF16.1825.863.805.4122.0620.45
FDIVFirst Trust20180307ETF12.857.197.637.63-0.44-0.44
FDLFirst Trust20180307ETF3.982.511.541.680.970.83
FDLOFidelity Low20180307ETF15.5014.9613.8314.901.140.06
FDMFirst Trust20180307ETF20.155.583.984.061.601.52
FDMOFidelity Mom20180307ETF19.7911.8925.728.36-13.833.54
FDNFirst Trust20180307ETF5.763.462.842.120.621.34
FDPFresh Del Mo20180307A16.176.410.713.245.703.16
FDRRFidelity Div20180307ETF21.908.946.556.242.382.69
FDSFactset Rese20180307A19.238.572.913.685.664.89
FDTFirst Trust20180307ETF13.767.166.366.810.810.36
FDTSFirst Trust20180307ETF699.35394.79394.79394.790.000.00
FDUSFidus Invest20180307A34.0320.4912.3013.298.187.20
FDVVFidelity Hig20180307ETF26.9414.7116.4416.38-1.74-1.67
FDXFedEx Corpor20180307A7.714.581.211.613.382.97
FEFirstEnergy20180307A3.253.570.120.413.453.16
FEIMFrequency El20180307A58.1943.3335.6335.637.707.70
FELEFranklin Ele20180307A37.5619.143.536.7515.6012.39
FEMFirst Trust20180307ETF12.6710.028.427.791.602.23
FEMBFirst Trust20180307ETF35.7014.6514.5814.650.080.00
FEMSFirst Trust20180307ETF21.9912.5811.4411.981.130.60
FENCFennec Pharm20180307A156.5093.3151.1951.7942.1241.52
FENYFidelity MSC20180307ETF6.415.683.041.952.643.73
FEPFirst Trust20180307ETF13.1511.7510.089.341.502.50
FETFORUM ENERGY20180307A43.5329.6312.8514.0316.7815.60
FEUZFirst Trust20180307ETF63.8732.8332.3232.830.510.00
FEXFirst Trust20180307ETF4.744.043.283.670.760.37
FEYEFireEye, Inc20180307A5.795.50-0.230.295.735.20
FEZSPDR EURO ST20180307ETF2.523.351.371.561.991.79
FFFuture Fuel20180307A43.8723.279.3311.0113.9312.26
FFBCFirst Financ20180307A25.4215.523.454.4312.0611.09
FFBWFFBW, Inc. C20180307A138.88102.77101.84101.840.930.93
FFGFBL Financia20180307A63.9929.1712.2215.6216.9513.55
FFHGFormula Foli20180307ETF22.3721.8922.4021.89-0.510.00
FFHLFuwei Films20180307A1205.07505.58364.69447.94140.8957.64
FFICFlushing Fin20180307A19.8739.051.783.9537.2835.11
FFINFirst Financ20180307A26.3710.713.644.137.076.58
FFIUUVA Unconstr20180307ETF28.7923.2718.4118.414.854.85
FFIVF5 Networks20180307A8.953.891.531.752.362.14
FFNWFirst Financ20180307A95.6665.0243.2245.3721.8019.64
FFRFirst Trust20180307ETF34.1812.2812.2812.280.000.00
FFSGFormulaFolio20180307ETF17.964.874.874.890.00-0.02
FFTGFormulaFolio20180307ETF32.3221.4121.4621.41-0.050.00
FFTIFormulaFolio20180307ETF16.9313.3512.6012.630.740.71
FFTYInnovator IB20180307ETF15.375.234.244.570.990.66
FFWMFirst Founda20180307A25.928.973.233.135.745.84
FGFGL Holdings20180307A12.138.21-0.022.178.236.04
FGBIFIRST GUARAN20180307A172.9255.5441.2946.3114.259.22
FGDFirst Trust20180307ETF11.617.486.847.110.640.37
FGENFibroGen, In20180307A27.8219.688.589.6311.1010.06
FGMFirst Trust20180307ETF19.569.547.668.231.871.31
FHBFirst Hawaii20180307A16.018.042.762.425.285.62
FHKFirst Trust20180307ETF42.4638.2837.9938.200.290.08
FHLCFidelity MSC20180307ETF7.527.883.266.294.621.60
FHNFirst Horizo20180307A5.124.161.671.402.492.75
FIFRANKS INTER20180307A18.4917.825.405.5512.4212.27
FIBKFirst Inters20180307A26.6812.834.696.578.146.27
FIBRiShares Edge20180307ETF19.6615.2915.1215.120.170.17
FICOFair Isaac C20180307A28.6614.557.849.886.714.67
FIDIFidelity Int20180307ETF103.5732.0731.9431.940.140.14
FIDUFidelity MSC20180307ETF11.5415.521.131.9314.3913.59
FIEEFI Enhanced20180307ETN140.1261.9260.2361.921.690.00
FIHDUBS AG FI En20180307ETN90.8942.2939.2338.023.064.27
FILLiShares MSCI20180307ETF137.1058.1459.4660.07-1.32-1.93
FINXGlobal X Fun20180307ETF20.9018.2316.2716.431.961.80
FISFidelity Nat20180307A5.592.270.480.341.781.92
FISIFinancial In20180307A63.1043.6923.0025.8620.6917.83
FISVFiserv Inc20180307A7.149.931.912.078.027.86
FITFitbit, Inc.20180307A19.2815.675.546.4010.139.27
FITBFifth Third20180307A3.125.57-1.57-1.907.147.47
FIVAFidelity Int20180307ETF58.6554.7654.7654.760.000.00
FIVEFive Below,20180307A11.265.061.362.093.702.97
FIVNFIVE9, INC.20180307A14.6316.652.992.3013.6614.35
FIWFirst Trust20180307ETF16.996.456.245.650.220.80
FIXComfort Syst20180307A24.7710.911.983.838.937.08
FIXDFirst Trust20180307ETF21.0615.3814.1214.141.261.24
FIZZNational Bev20180307A21.5511.272.363.378.907.89
FJPFirst Trust20180307ETF46.9719.7518.9519.110.800.64
FKOFirst Trust20180307ETF204.13105.09105.09105.090.000.00
FKUFirst Trust20180307ETF25.3711.764.004.867.776.90
FLFoot Locker,20180307A4.743.280.370.692.912.59
FLAGFLAG-Forensi20180307ETF51.2317.27-10.06-10.0627.3327.33
FLATiPath US Tre20180307ETF484.44107.43107.43107.430.000.00
FLAXFranklin FTS20180307ETF54.3459.5759.5759.570.000.00
FLBRFranklin FTS20180307ETF16.2217.4010.494.496.9112.91
FLCAFranklin FTS20180307ETF20.64
FLCHFranklin FTS20180307ETF21.2926.4118.0719.788.356.63
FLCOFranklin Lib20180307ETF35.7033.4029.7233.403.680.00
FLDMFluidigm Cor20180307A43.0727.195.697.1321.4920.06
FLEEFranklin FTS20180307ETF14.3416.82-7.46-8.4624.2925.29
FLEHFranklin FTS20180307ETF27.89
FLEUBarclays ETN20180307ETN140.5449.4549.4549.450.000.00
FLEXFlex Ltd. Or20180307A5.629.167.507.941.671.22
FLFRFranklin FTS20180307ETF19.06
FLGBFranklin FTS20180307ETF16.3814.0311.6714.022.360.01
FLGECredit Suiss20180307ETN26.3021.5021.2321.270.270.23
FLGRFranklin FTS20180307ETF16.35
FLGTFulgent Gene20180307A332.52164.23144.30157.2719.946.96
FLHKFranklin FTS20180307ETF32.650.000.000.000.000.00
FLICFirst of Lon20180307A50.6038.6417.7920.3620.8518.27
FLINFranklin FTS20180307ETF62.4573.4973.8073.80-0.31-0.31
FLIRFlir Systems20180307A7.156.8816.667.10-9.79-0.22
FLIYFranklin FTS20180307ETF18.8015.110.3811.7114.733.40
FLJHFranklin FTS20180307ETF26.5231.1131.1131.110.000.00
FLKRFranklin FTS20180307ETF13.1828.1228.7828.78-0.66-0.66
FLLFull House R20180307A99.38107.40-16.3878.51123.7828.89
FLLVFranklin Lib20180307ETF28.95
FLMFirst Trust20180307ETF236.1453.2953.2953.290.000.00
FLMXFranklin FTS20180307ETF82.60
FLNFirst Trust20180307ETF39.5091.2083.2883.167.928.05
FLOFlowers Food20180307A5.074.630.080.144.554.50
FLOTiShares Floa20180307ETF1.961.511.411.410.090.09
FLOWSPX FLOW, In20180307A20.409.445.305.864.143.58
FLQDFranklin Lib20180307ETF40.7441.1827.7839.7713.401.42
FLQEFranklin Lib20180307ETF12.677.296.587.290.720.00
FLQGFranklin Lib20180307ETF37.0118.1220.0920.09-1.98-1.98
FLQHFranklin Lib20180307ETF21.24
FLQLFranklin Lib20180307ETF27.3693.3558.7358.7334.6334.63
FLQMFranklin Lib20180307ETF25.79106.48195.64106.48-89.170.00
FLQSFranklin Lib20180307ETF26.59473.82548.60548.60-74.78-74.78
FLRFluor Corpor20180307A7.143.641.011.702.621.93
FLRNSPDR Bloombe20180307ETF3.262.773.223.22-0.45-0.45
FLRTPacific Glob20180307ETF31.02
FLRUFranklin FTS20180307ETF32.6829.2829.2829.280.000.00
FLSFlowserve Co20180307A5.812.770.100.412.682.36
FLSWFranklin FTS20180307ETF56.2619.361.306.0918.0613.27
FLTFleetCor Tec20180307A14.117.513.463.844.053.67
FLTBFidelity Lim20180307ETF15.0724.9524.9524.950.000.00
FLTRVanEck Vecto20180307ETF3.952.172.172.170.000.00
FLTWFranklin FTS20180307ETF57.5880.2780.2780.270.000.00
FLWS1-800-FLOWER20180307A45.3847.0314.7512.9232.2834.12
FLXNFlexion Ther20180307A19.5210.82-4.57-3.6515.3914.46
FLXSFlexsteel In20180307A183.9663.1742.0855.0521.108.12
FMiShares MSCI20180307ETF21.419.606.787.672.821.93
FMAOFarmers & Me20180307A283.25254.86251.16251.223.703.64
FMATFidelity MSC20180307ETF9.8613.616.1812.147.421.46
FMBFirst Trust20180307ETF10.554.864.624.610.240.25
FMBHFirst Mid Ba20180307A161.63102.0890.7795.2911.316.79
FMBIFirst Midwes20180307A12.756.362.242.474.123.90
FMCFMC Corporat20180307A8.694.38-0.39-0.224.774.59
FMFFirst Trust20180307ETF37.5429.1429.3029.14-0.160.00
FMHIFirst Trust20180307ETF112.34
FMKFirst Trust20180307ETF19.4127.1727.1727.170.000.00
FMNBFarmers Nati20180307A109.4858.2117.11-0.3641.0958.57
FNFabrinet20180307A13.356.88-0.480.757.366.13
FNBF.N.B. Corp20180307A6.926.961.913.355.053.61
FNCBFNCB Bancorp20180307A459.40473.01470.99470.992.022.02
FNCLFidelity MSC20180307ETF6.063.875.275.43-1.40-1.56
FNDFloor & Deco20180307A17.157.942.693.985.253.96
FNDASchwab Funda20180307ETF10.3910.706.316.494.394.21
FNDBSchwab Funda20180307ETF19.7413.6113.2113.270.400.34
FNDCSchwab Funda20180307ETF11.708.818.158.490.660.31
FNDESchwab Funda20180307ETF13.1213.1312.8312.270.300.86
FNDFSchwab Funda20180307ETF12.834.731.544.333.190.40
FNDXSchwab Funda20180307ETF5.701.401.121.270.290.13
FNFFidelity Nat20180307A4.042.33-0.720.043.052.29
FNGDMicroSectors20180307ETN81.9238.4121.7922.9116.6215.50
FNGUMicroSectors20180307ETN57.9835.5619.5220.2616.0515.30
FNHCFedNat Holdi20180307A81.7955.5041.4745.3914.0310.11
FNIFirst Trust20180307ETF9.995.605.705.66-0.10-0.06
FNJNFinjan Holdi20180307A49.5545.8119.0139.5726.806.25
FNKFirst Trust20180307ETF45.7826.8830.4827.02-3.60-0.13
FNKOFunko, Inc.20180307A30.3547.035.157.5141.8839.52
FNLCFirst Bancor20180307A253.4488.7577.8086.7610.951.99
FNVFranco-Nevad20180307A6.173.140.740.852.402.30
FNWBFirst Northw20180307A50.4441.4533.1933.558.267.90
FNXFirst Trust20180307ETF20.0716.4413.9614.952.471.48
FNYFirst Trust20180307ETF23.4812.1912.0411.890.150.30
FOEFerro Corpor20180307A14.627.753.534.014.223.74
FOLDAmicus Thera20180307A9.6812.83-1.641.1614.4711.67
FONRFonar Corpor20180307A115.9353.3127.7635.9925.5517.32
FORForestar Gro20180307A35.1922.508.6810.9013.8211.61
FORDForward Indu20180307A152.13223.14270.14228.61-47.00-5.47
FORKFuling Globa20180307A183.34121.8163.0863.6558.7358.16
FORMFormFactor I20180307A34.8224.455.5810.2218.8714.23
FORRForrester Re20180307A47.5227.091.010.7326.0826.36
FOSLFossil Group20180307A9.799.63-0.060.839.688.80
FOXFox Corporat20180307A2.882.831.131.091.701.74
FOXAFox Corporat20180307A2.803.430.951.172.482.26
FOXFFox Factory20180307A21.2011.264.454.456.816.81
FPAFirst Trust20180307ETF64.0553.2050.9151.192.292.01
FPAYFlexShopper,20180307A508.16407.66407.66407.660.000.00
FPEFirst Trust20180307ETF5.144.214.254.25-0.05-0.05
FPEIFirst Trust20180307ETF10.697.436.986.980.450.45
FPHFive Point H20180307A31.5911.245.915.855.335.39
FPIFarmland Par20180307A20.5913.657.257.366.406.28
FPRXFive Prime T20180307A35.6033.0121.7223.3011.299.71
FPXFirst Trust20180307ETF5.834.182.262.391.921.79
FPXIFirst Trust20180307ETF39.6323.7020.9822.162.731.54
FQALFidelity Qua20180307ETF13.709.6810.108.55-0.421.14
FRFirst Indust20180307A4.693.66-0.460.404.123.26
FRAKVanEck Vecto20180307ETF32.0519.0117.0718.741.940.26
FRANFrancesca''s20180307A19.7818.039.9910.848.047.19
FRBAFirst Bank20180307A51.0053.2247.9047.915.325.31
FRBKRepublic Fir20180307A59.1047.0631.6232.3115.4414.75
FRCFirst Republ20180307A5.222.320.060.422.271.91
FRDFriedman Ind20180307A68.8946.6340.5343.366.103.27
FRELFidelity MSC20180307ETF15.7418.3917.6217.750.770.64
FRGIFiesta Resta20180307A32.5229.265.857.4523.4121.81
FRIFirst Trust20180307ETF6.383.583.934.51-0.34-0.92
FRMEFirst Mercha20180307A32.2522.1711.7012.0310.4710.13
FROFrontline Lt20180307A22.7520.781.222.9519.5617.83
FRPHFRP Holdings20180307A282.7770.8151.8466.9318.973.88
FRPTFreshpet, In20180307A36.7425.818.6612.1217.1513.69
FRTFederal Real20180307A13.207.222.142.785.084.44
FRTAForterra, In20180307A58.5364.1119.8227.7544.2936.35
FSBFranklin Fin20180307A48.7326.261.877.1824.3919.08
FSBCFSB Bancorp,20180307A800.00357.52378.68354.67-21.162.85
FSBWFS Bancorp,20180307A67.1139.5734.6035.204.974.37
FSCTForeScout Te20180307A76.7436.3517.1427.1319.219.22
FSFGFirst Saving20180307A220.78297.55267.72258.1929.8339.36
FSIFlexible Sol20180307A268.317771.29-165.60-146.707936.897917.99
FSLRFirst Solar,20180307A8.498.203.294.364.913.84
FSMFORTUNA Silv20180307A21.4717.136.806.0510.3210.95
FSPFranklin Str20180307A24.6024.506.867.3317.6417.18
FSSFederal Sign20180307A13.026.271.612.314.663.96
FSTAFidelity MSC20180307ETF11.3017.399.489.677.917.71
FSTRFoster (Lb)20180307A86.3558.0422.1221.8935.9236.14
FSVFirstService20180307A34.3416.4711.1212.095.354.38
FSZFirst Trust20180307ETF24.4425.5924.4623.981.131.61
FTAFirst Trust20180307ETF4.846.235.285.550.950.68
FTAGFirst Trust20180307ETF31.2151.4051.4051.400.000.00
FTAIFortress Tra20180307A24.8612.6210.8411.371.781.25
FTCFirst Trust20180307ETF19.7012.8310.109.932.732.90
FTCSFirst Trust20180307ETF8.857.326.256.231.071.09
FTECFidelity MSC20180307ETF2.234.771.360.953.413.82
FTEKFuel Tech, I20180307A153.1266.2348.1046.2818.1419.95
FTFTFuture FinTe20180307A256.40132.6286.75103.7945.8728.83
FTGCFirst Trust20180307ETF23.309.639.279.270.360.36
FTHIFirst Trust20180307ETF25.0018.5617.2317.361.331.20
FTITechnipFMC p20180307A3.533.430.310.113.133.32
FTKFlotek Indus20180307A16.4014.945.705.639.279.34
FTLBFirst Trust20180307ETF24.6423.2922.6422.770.650.52
FTLSFirst Trust20180307ETF18.5110.797.947.482.853.32
FTNTFortinet, In20180307A4.652.58-0.18-0.042.752.62
FTRFrontier Com20180307A15.4016.956.739.8510.227.10
FTRIFirst Trust20180307ETF70.8642.5942.5942.590.000.00
FTSFortis Inc.20180307A5.833.320.740.522.582.80
FTSDFranklin Lib20180307ETF11.4513.3712.9812.980.390.39
FTSIFTS Internat20180307A34.5414.668.7911.235.893.44
FTSLFirst Trust20180307ETF3.902.512.542.51-0.030.00
FTSMFirst Trust20180307ETF1.961.541.481.370.070.17
FTVFortive Corp20180307A5.546.694.575.292.111.40
FTXDFirst Trust20180307ETF22.514.214.214.210.000.00
FTXGFirst Trust20180307ETF29.6415.4615.6315.46-0.170.00
FTXHFirst Trust20180307ETF75.2331.2631.2631.260.000.00
FTXLFirst Trust20180307ETF40.2419.1217.2317.541.891.58
FTXNFirst Trust20180307ETF57.8662.5364.2661.70-1.730.83
FTXOFirst Trust20180307ETF19.3410.259.399.560.870.70
FTXRFirst Trust20180307ETF20.239.7113.0313.03-3.32-3.32
FUDE-TRACS UBS20180307ETN135.67
FUEAB Svensk Ek20180307ETN874.32
FULH.B. Fuller20180307A13.076.141.772.334.373.81
FULTFulton Finan20180307A30.6420.859.187.4211.6713.43
FUNCedar Fair,20180307A38.9017.1912.8613.144.334.05
FUNCFirst United20180307A272.5698.8782.6176.4216.2622.44
FUNDSprott Focus20180307A19.5621.5516.6216.624.944.94
FUSBFirst US Ban20180307A100.6361.0657.0457.044.024.02
FUTProShares Ma20180307ETF32.5998.13103.48103.48-5.34-5.34
FUTYFidelity MSC20180307ETF12.359.017.718.441.290.57
FUVArcimoto, In20180307A329.77192.93144.95150.8647.9842.07
FVFirst Trust20180307ETF10.217.386.817.120.580.26
FVALFidelity Val20180307ETF17.5164.3096.3494.82-32.04-30.52
FVCFirst Trust20180307ETF21.328.307.928.040.380.26
FVDFirst Trust20180307ETF5.463.103.333.05-0.230.05
FVEFive Star Se20180307A338.9879.5671.7571.757.817.81
FVLFirst TrustV20180307ETF23.4512.3612.5612.36-0.200.00
FWDBAdvisorShare20180307ETF85.4536.8736.8736.870.000.00
FWONALiberty Medi20180307A16.2812.356.228.816.133.54
FWONKLiberty Medi20180307A7.054.930.330.224.604.71
FWRDForward Air20180307A26.9412.364.715.657.656.71
FXDFirst Trust20180307ETF7.555.705.005.350.700.35
FXGFirst Trust20180307ETF6.317.392.422.814.974.58
FXHFirst Trust20180307ETF7.459.699.039.730.65-0.04
FXIiShares Chin20180307ETF2.183.211.121.372.101.85
FXLFirst Trust20180307ETF5.333.712.202.571.511.15
FXNFirst Trust20180307ETF9.2210.11-4.081.8314.188.28
FXOFirst Trust20180307ETF6.715.163.272.471.882.69
FXPProShares Ul20180307ETF12.5211.693.467.928.233.77
FXRFirst Trust20180307ETF7.505.605.745.90-0.14-0.29
FXUFirst Trust20180307ETF6.024.402.123.442.280.96
FXZFirst Trust20180307ETF8.354.643.294.211.360.44
FYCFirst Trust20180307ETF28.0012.469.4411.373.021.09
FYLDCambria Fore20180307ETF97.2882.7346.5126.9936.2255.74
FYTFirst Trust20180307ETF34.8816.5316.9317.00-0.40-0.47
FYXFirst Trust20180307ETF30.4017.8817.2917.300.580.58
GGENPACT LIMI20180307A3.912.88-0.69-0.493.563.36
GAACambria Glob20180307ETF20.2726.8126.0326.150.780.65
GABCGerman Ameri20180307A50.9257.7743.3343.9114.4413.86
GAIAGaia, Inc. C20180307A59.6530.9328.7429.092.191.84
GAINGladstone In20180307A19.4228.679.7213.7018.9514.96
GALSPDR SSgA Gl20180307ETF21.1114.1420.4521.29-6.32-7.15
GALTGalectin The20180307A80.9962.5731.7140.4030.8622.17
GAMRETFMG Video20180307ETF23.3619.6414.2114.275.435.37
GARSGarrison Cap20180307A70.0950.4925.4429.0825.0521.41
GASSStealthGas,20180307A105.2459.5471.6467.97-12.10-8.43
GATXGATX Corpora20180307A23.128.193.474.664.723.52
GBCIGlacier Banc20180307A14.7019.837.5610.7812.279.05
GBDCGolub Capita20180307A10.8510.15-5.320.6615.479.49
GBFiShares Gove20180307ETF15.266.846.856.86-0.01-0.02
GBILGoldman Sach20180307ETF3.031.071.031.050.030.01
GBLGAMCO Invest20180307A68.9435.0725.9524.489.1210.59
GBLIGlobal Indem20180307A210.0670.84-61.2723.86132.1146.97
GBRNew Concept20180307A122.1669.8761.8968.087.981.79
GBTGlobal Blood20180307A25.6711.177.617.683.553.48
GBXThe Greenbri20180307A21.2510.623.474.087.156.54
GCAPGain Capital20180307A17.5411.60-0.490.3312.0911.28
GCBCGreene Count20180307A333.67170.03170.03170.030.000.00
GCEClaymore/Rob20180307ETN860.53841.78841.78841.780.000.00
GCIGannett Co.,20180307A11.257.831.813.026.054.84
GCOGenesco Inc.20180307A25.9720.022.343.5017.6916.52
GCOWPacer Global20180307ETF50.1731.8531.8731.85-0.010.01
GCPGCP Applied20180307A19.627.696.894.030.803.63
GDGeneral Dyna20180307A6.934.730.160.544.564.19
GDDYGoDaddy Inc20180307A6.163.161.031.182.141.98
GDENGolden Enter20180307A39.4723.317.969.6315.3613.69
GDOTGreen Dot Co20180307A15.649.203.914.065.295.14
GDPGoodrich Pet20180307A306.51141.32122.01128.1319.3113.18
GDVDPrincipal Ac20180307ETF45.2139.3239.3239.320.000.00
GDXVanEck Vecto20180307ETF4.614.210.711.103.503.12
GDXJVanEck Vecto20180307ETF3.172.810.500.792.312.02
GEGeneral Elec20180307A6.976.561.152.735.403.83
GECGreat Elm Ca20180307A156.25147.6079.8680.5967.7367.00
GECCGreat Elm Ca20180307A113.4747.1851.0951.09-3.91-3.91
GEFGreif, Inc.20180307A20.6611.663.435.928.235.73
GEFBGreif, Inc.20180307A102.05115.5510.489.96105.08105.59
GELGenesis Ener20180307A15.839.381.504.527.884.87
GEMGoldman Sach20180307ETF16.6111.5112.5711.09-1.060.42
GENGenesis Heal20180307A87.6272.8443.3548.0529.5024.79
GENCGencor Indus20180307A173.1462.7149.4451.0413.2711.67
GENYPrincipal Mi20180307ETF655.6881.2264.2764.2716.9516.95
GEOThe GEO Grou20180307A7.285.561.362.004.203.57
GEOSGeospace Tec20180307A145.8761.4728.3334.8333.1526.64
GERNGeron Corp20180307A39.3439.1111.3713.4527.7425.66
GESGuess?, Inc.20180307A14.098.562.392.756.185.81
GEVOGevo, Inc.20180307A94.2593.7860.0372.4333.7521.35
GFEDGuaranty Fed20180307A1395.351217.821217.821217.820.000.00
GFFGriffon Corp20180307A50.1331.2512.6612.8218.5918.43
GFNGeneral Fina20180307A119.6469.6956.5356.0713.1513.61
GGGGraco Inc20180307A8.684.780.430.684.354.12
GHLGreenhill &20180307A29.9024.1012.1611.7911.9412.31
GHMGraham Corpo20180307A100.6945.2335.8040.819.444.42
GHYBGoldman Sach20180307ETF63.01111.30111.17111.300.130.00
GHYGiShares US &20180307ETF24.0520.9020.5120.620.390.28
GIBCGI Inc.20180307A5.603.131.291.501.841.63
GIFIGulf Island20180307A86.9153.9838.8740.0615.1113.93
GIGBGoldman Sach20180307ETF10.996.426.426.420.000.00
GIGMGigaMedia Lt20180307A158.09152.94117.66141.8735.2811.07
GIISPDR S&P Glo20180307ETF14.348.903.443.545.465.37
GIIIG-Iii Appare20180307A24.509.471.011.768.467.72
GILGildan Activ20180307A5.563.111.722.331.390.79
GILDGilead Scien20180307A2.261.920.510.731.411.20
GILTGilat Satell20180307A56.9048.7539.8038.678.9510.08
GISGeneral Mill20180307A2.491.730.350.431.391.30
GKOSGlaukos Corp20180307A19.459.221.012.888.206.35
GLADGladstone Ca20180307A31.9233.8419.6819.6214.1614.22
GLBSGlobus Marit20180307A107.9592.5070.7779.4921.7313.01
GLBZGlen Burnie20180307A44.2843.2838.8838.884.404.40
GLDDGreat Lakes20180307A112.1169.8255.5237.8614.3031.97
GLDICredit Suiss20180307ETF23.7716.617.589.689.036.93
GLMDGalmed Pharm20180307A214.4483.4243.8554.0839.5729.34
GLNGGolar LNG Lt20180307A14.0313.582.864.6910.728.92
GLOBGLOBANT S.A.20180307A25.709.786.617.053.172.73
GLOGGASLOG LTD20180307A35.9424.6611.229.7613.4414.90
GLOPGASLOG PARTN20180307A43.0029.0026.2511.062.7617.94
GLPGlobal Partn20180307A77.8742.2030.9932.5611.219.64
GLPIGaming and L20180307A3.6720.28-0.40-0.2220.6820.51
GLREGreenlight C20180307A38.1338.767.1010.2631.6728.50
GLTGlatfelter20180307A25.4412.744.586.138.166.61
GLUUGlu Mobile I20180307A25.8025.253.656.2221.6019.03
GLWCorning Inco20180307A3.552.950.901.172.051.78
GLYCGlycoMimetic20180307A14.2710.792.145.128.655.67
GMGeneral Moto20180307A2.682.530.650.751.881.78
GMEGameStop Cor20180307A6.646.111.902.744.213.37
GMEDGLOBUS MEDIC20180307A13.886.740.921.625.825.12
GMFSPDR S&P Eme20180307ETF19.2912.7413.6313.72-0.89-0.98
GMLPGolar LNG Pa20180307A21.3622.834.725.8318.1017.00
GMOGeneral Moly20180307A114.1498.3957.3486.3441.0512.05
GMOMCambria Glob20180307ETF50.3427.4423.5523.693.893.75
GMREGlobal Medic20180307A57.7441.3331.2836.1210.055.22
GMSGMS Inc.20180307A19.9210.68-1.20-1.1711.8911.85
GNCGNC Holdings20180307A23.8020.592.223.8818.3716.70
GNCAGenocea Bios20180307A92.1576.8751.9953.2924.8723.57
GNEGENIE ENERGY20180307A90.9960.5745.5445.9815.0314.59
GNKGENCO SHIPPI20180307A50.3229.367.589.7721.7819.59
GNLGlobal Net L20180307A9.055.700.891.604.814.09
GNMAiShares GNMA20180307ETF30.2616.0815.4615.440.620.64
GNMKGenMark Diag20180307A46.9936.5221.1222.9615.4013.56
GNRSPDR S&P Glo20180307ETF13.777.615.585.382.032.23
GNRCGENERAC HOLD20180307A18.357.013.794.503.222.51
GNTXGentex Corp20180307A5.058.35-0.98-0.789.349.14
GNTYGuaranty Ban20180307A181.3330.2923.7923.196.517.10
GNUSGenius Brand20180307A357.45332.17345.94347.20-13.77-15.03
GNWGenworth Fin20180307A32.5527.0913.2114.2513.8312.78
GOAUUS Global GO20180307ETF68.8239.6645.2746.77-5.61-7.11
GOEXGlobal X Gol20180307ETF131.2790.4177.2877.2813.1313.13
GOGLGolden Ocean20180307A19.3821.689.379.3712.3112.32
GOGOGogo Inc.20180307A12.6118.571.874.4416.7014.26
GOLDBarrick Gold20180307A11.265.361.692.503.672.86
GOLFAcushnet Hol20180307A26.6219.453.568.0915.8911.36
GOODGladstone Co20180307A21.7727.802.842.9724.9624.83
GOOSCanada Goose20180307A12.987.250.471.136.786.12
GOROGold Resourc20180307A25.0426.8610.8711.3816.0015.48
GOVTiShares U.S.20180307ETF4.132.742.662.620.080.12
GPCGenuine Part20180307A7.263.720.791.242.932.48
GPIGroup 1 Auto20180307A35.9220.3811.5211.758.858.62
GPKGraphic Pack20180307A6.585.121.231.523.893.59
GPLGreat Panthe20180307A88.3887.2169.0069.7118.2117.50
GPMTGranite Poin20180307A18.957.314.524.702.792.61
GPNGlobal Payme20180307A9.134.911.521.993.392.92
GPORGulfport Ene20180307A10.0513.604.244.609.379.03
GPREGreen Plains20180307A29.9322.727.647.1315.0815.59
GPRKGEOPARK LIMI20180307A69.4534.9821.4231.2413.563.74
GPROGoPro, Inc.20180307A17.4723.4412.2310.3811.2113.05
GPSThe Gap, Inc20180307A3.513.731.640.432.093.31
GPXGP Strategie20180307A49.3626.4715.3017.5711.178.90
GQREFlexShares G20180307ETF7.867.345.845.761.491.57
GRAW.R. Grace &20180307A9.334.360.550.713.813.65
GRBKGreen Brick20180307A73.36261.7840.7725.38221.00236.39
GRCThe Gorman-R20180307A114.1560.0650.1153.729.956.34
GREKGlobal X MSC20180307ETF10.0811.358.898.982.472.38
GRESIQ ARB Globa20180307ETF15.2513.8711.4513.142.420.73
GRIDFirst Trust20180307ETF20.6615.1913.8015.161.390.03
GRIFGriffin Indu20180307A628.53263.78225.36224.8138.4238.97
GRMNGarmin Ltd20180307A6.105.760.030.205.735.56
GRNiPath Series20180307ETN313.78176.62166.63166.639.989.98
GRNBVanEck Vecto20180307ETF30.7632.8932.8932.890.000.00
GROWUS Global In20180307A78.1152.4442.0042.5510.449.90
GRPNGroupon, Inc20180307A21.7216.933.193.1013.7413.79
GRUAB Svensk Ek20180307ETN137.59101.77101.77101.770.000.00
GRUBGRUBHUB INC.20180307A10.505.250.711.744.543.50
GSGoldman Sach20180307A4.423.140.711.012.432.13
GSATGlobalstar,20180307A26.7728.2522.4423.825.814.44
GSBGlobalSCAPE,20180307A135.8272.9968.6668.764.334.23
GSBCGreat Southe20180307A85.0538.5432.1631.536.387.00
GSCGS Connect S20180307ETN169.77113.10113.10113.100.000.00
GSEUGoldman Sach20180307ETF29.8121.2721.2721.270.000.00
GSEWGoldman Sach20180307ETF8.3811.6713.5915.74-1.91-4.07
GSIEGoldman Sach20180307ETF16.977.305.766.521.540.78
GSITGSI Technolo20180307A68.3263.8049.9651.9713.8511.84
GSJYGoldman Sach20180307ETF57.1815.6315.6115.630.010.00
GSLGlobal Ship20180307A127.39175.93140.70140.7035.2335.23
GSLCGoldman Sach20180307ETF5.443.140.631.772.511.38
GSMFerroglobe P20180307A15.8210.520.050.5310.479.99
GSPBarclays Ban20180307ETN22.1916.2218.3316.75-2.11-0.53
GSSGolden Star20180307A37.4840.4417.7820.1022.6620.35
GSSCGS ActiveBet20180307ETF33.5527.7726.9326.630.841.14
GSUMGridsum Hold20180307A41.9917.099.8910.727.206.36
GSVGold Standar20180307A62.0353.14-14.07-5.5367.2158.68
GSYInvesco Ultr20180307ETF2.031.760.571.451.200.32
GTGoodyear Tir20180307A3.954.781.260.963.523.52
GTEGran Tierra20180307A39.9435.309.582.3825.7232.92
GTESGates Indust20180307A18.557.062.194.194.862.87
GTHXG1 Therapeut20180307A79.4529.7418.6720.6611.079.08
GTIMGood Times R20180307A308.66164.5330.9831.91133.55132.62
GTLSChart Indust20180307A21.958.764.454.264.314.50
GTNGray Televis20180307A41.2122.3412.1814.0610.168.28
GTNAGray Televis20180307A294.03299.60295.33295.334.274.27
GTOInvesco Tota20180307ETF23.179.709.729.69-0.020.00
GTSTriple-S Man20180307A17.008.540.512.478.036.07
GTTGTT Communic20180307A21.1010.52-1.063.2511.587.27
GTYGetty Realty20180307A19.2511.896.748.045.153.85
GTYHGTY Technolo20180307A35.8931.6132.6032.60-0.99-0.99
GUDBSage ESG Int20180307ETF40.263.653.653.650.000.00
GULFWisdomTree20180307ETF120.9651.5860.5460.54-8.97-8.97
GUNRFlexShares G20180307ETF6.564.594.073.300.511.28
GUREGulf Resourc20180307A113.7184.66-14.806.4799.4678.19
GURUGlobal X Gur20180307ETF30.7023.5321.8721.821.661.71
GUSHDirexion Dai20180307ETF14.989.801.623.758.186.05
GVGoldfield Co20180307A113.7687.6665.1866.0122.4821.65
GVAGranite Cons20180307A21.5010.835.877.094.963.74
GVALCambria Glob20180307ETF21.997.365.375.461.991.90
GVIiShares Inte20180307ETF9.092.732.402.420.340.31
GVIPGoldman Sach20180307ETF18.0813.2012.3512.730.840.47
GVPGSE Systems,20180307A145.99135.60135.60135.600.000.00
GWBGreat Wester20180307A23.8110.534.675.665.874.87
GWGHGWG Holdings20180307A259.1395.7660.3182.6035.4413.16
GWREGUIDEWIRE SO20180307A19.8110.230.903.249.336.99
GWRSGlobal Water20180307A101.0493.4368.2189.6825.223.75
GWWW.W. Grainge20180307A12.475.46-0.070.695.534.76
GWXSPDR S&P Int20180307ETF15.947.837.347.370.500.46
GXCSPDR S&P Chi20180307ETF12.8012.722.563.6910.169.03
GXFGlobal X FTS20180307ETF24.0113.2612.5412.580.720.69
GXGGlobal X MSC20180307ETF55.7399.5945.1471.9954.4527.61
GYLDArrow Dow Jo20180307ETF43.2467.1137.6466.4929.470.63
GYROGyrodyne, LL20180307A296.42235.07234.93234.930.140.14
HHyatt Hotels20180307A7.392.741.551.501.191.24
HAHawaiian Hol20180307A15.0613.810.701.3113.1112.50
HACKETFMG Prime20180307ETF7.7215.2910.6615.254.620.04
HAEHaemonetics20180307A14.525.562.262.633.292.93
HAFCHanmi Financ20180307A22.7214.063.922.2210.1311.83
HAINHain Celesti20180307A7.7517.610.260.3017.3517.31
HALHalliburton20180307A2.312.480.790.671.691.81
HALLHallmark Fin20180307A114.5366.1524.0727.9942.0838.16
HALOHalozyme The20180307A14.2214.435.175.129.269.31
HAPVanEck Vecto20180307ETF18.3111.749.769.751.981.98
HASHasbro, Inc.20180307A7.203.040.100.552.942.49
HASIHANNON ARMST20180307A16.849.191.550.767.648.43
HAUDiShares Curr20180307ETF75.76
HAWXiShares Curr20180307ETF22.6915.0915.2515.25-0.15-0.15
HAYNHaynes Inter20180307A52.4423.648.7212.6114.9211.03
HBANHuntington B20180307A6.225.252.722.362.532.88
HBBHamilton Bea20180307A169.0172.7367.3872.315.350.42
HBCPHome Bancorp20180307A131.2383.5141.3853.0642.1330.45
HBIHanesbrands,20180307A5.074.152.612.421.541.73
HBIOHarvard Bios20180307A116.7373.75-22.24-21.1995.9994.94
HBMHudbay Miner20180307A66.0948.7912.9616.0335.8332.76
HBMDHoward Banco20180307A80.3453.70-19.7752.0973.471.61
HBNCHorizon Banc20180307A31.6517.318.529.238.798.08
HBPHuttig Build20180307A100.2875.4944.9163.4130.5812.08
HCAHCA Healthca20180307A5.042.280.810.941.471.35
HCACHennessy Cap20180307A29.75
HCAPHarvest Capi20180307A92.9947.5136.6837.2310.8310.28
HCCWarrior Met20180307A20.698.39-0.602.198.996.20
HCCIHeritage-Cry20180307A58.0169.6316.8239.2252.8030.41
HCHCHC2 Holdings20180307A37.5422.7513.8814.308.888.45
HCIHCI Group, I20180307A45.2229.6314.4519.5815.1910.06
HCKTHackett Grou20180307A25.9017.306.846.7210.4610.58
HCSGHealthcare S20180307A14.325.762.140.553.635.21
HDHome Depot,20180307A1.931.790.320.721.471.07
HDAWXtrackers MS20180307ETF70.6812.6715.2414.28-2.57-1.62
HDEFXtrackers MS20180307ETF137.3679.2479.2479.240.000.00
HDGProShares He20180307ETF24.5424.9925.3623.93-0.371.05
HDGEAdvisorShare20180307ETF24.8015.0312.7312.802.302.23
HDMVFirst Trust20180307ETF25.8116.9016.5416.810.370.09
HDSHD Supply Ho20180307A5.332.81-0.320.233.122.58
HDSNHudson Techn20180307A30.5728.4622.0122.036.456.43
HDViShares Core20180307ETF2.882.140.710.561.441.58
HEHawaiian Ele20180307A7.614.030.360.843.673.18
HEARTurtle Beach20180307A177.59153.48127.18133.6826.3019.80
HEBTHebron Techn20180307A360.44558.91541.51560.1617.40-1.24
HECOStrategy Sha20180307ETF41.1932.5832.9133.25-0.33-0.67
HEDJWisdomTree E20180307ETF1.631.450.450.411.001.04
HEEMiShares Curr20180307ETF17.5725.7824.2323.791.541.99
HEESH&E Equipmen20180307A26.0818.7411.0412.387.706.36
HEFAiShares Curr20180307ETF3.633.021.762.591.260.43
HEIHEICO Corpor20180307A18.408.423.834.694.593.73
HEIAHEICO CORP C20180307A21.4412.205.095.557.106.65
HELEHelen Of Tro20180307A21.409.442.513.986.935.46
HEPHolly Energy20180307A41.4024.675.0512.6819.6211.99
HESHess Corpora20180307A3.423.120.720.912.402.21
HESMHess Midstre20180307A91.1048.5921.1143.5627.485.03
HEWCiShares Curr20180307ETF35.2514.72-5.66-1.3220.3816.04
HEWGiShares Curr20180307ETF4.382.75-1.28-0.494.043.25
HEWIiShares Curr20180307ETF18.9015.8015.8015.800.000.00
HEWJiShares Curr20180307ETF3.832.770.970.711.802.07
HEWLiShares Curr20180307ETF18.267.797.797.790.000.00
HEWPiShares Curr20180307ETF8.5618.5923.9418.45-5.350.14
HEWUiShares Curr20180307ETF9.438.625.434.793.193.83
HEWWiShares Curr20180307ETF41.28
HEWYiShares Curr20180307ETF96.4771.1671.1671.160.000.00
HEZUiShares Curr20180307ETF3.453.161.582.021.581.13
HFBLHome Federal20180307A381.71275.95281.92281.92-5.96-5.96
HFCHOLLYFRONTIE20180307A6.304.020.801.233.222.80
HFWAHeritage Fin20180307A26.0313.272.083.3511.199.92
HFXEIQ 50 Percen20180307ETF29.9615.1715.1715.170.000.00
HFXIIQ 50 Percen20180307ETF25.7833.0932.9432.970.150.12
HFXJIQ 50 Percen20180307ETF98.02114.85114.85114.850.000.00
HGSHChina HGS Re20180307A228.0491.23-80.27-80.18171.50171.41
HGVHilton Grand20180307A8.503.13-0.250.113.383.02
HHCThe Howard H20180307A19.378.331.693.336.645.00
HHSHarte-Hanks,20180307A98.25161.41101.0497.3560.3764.06
HIHillenbrand,20180307A17.2010.153.083.257.086.90
HIBBHibbett Spor20180307A28.8823.44-1.49-0.8424.9324.28
HIFSHingham Inst20180307A77.1365.3359.3159.316.026.02
HIGThe Hartford20180307A3.404.570.671.273.903.30
HIHOHighway Hold20180307A233.0663.0659.5259.523.543.54
HIIHuntington I20180307A17.558.692.833.855.864.84
HILHill Interna20180307A89.7169.299.9610.7559.3358.54
HIPSGraniteShare20180307ETF37.1622.0125.3922.01-3.380.00
HIWHighwoods Pr20180307A7.273.44-0.37-0.183.813.63
HJPXiShares Curr20180307ETF501.06100.66100.66100.660.000.00
HLHecla Mining20180307A25.7520.329.6310.7810.699.54
HLFHerbalife Nu20180307A8.984.422.182.682.241.75
HLIHoulihan Lok20180307A23.5112.727.599.745.122.97
HLITHarmonic Inc20180307A136.94117.6182.6576.5434.9641.07
HLNEHamilton Lan20180307A47.5726.4212.1617.2414.269.18
HLTHilton World20180307A5.032.190.330.441.861.76
HLXHelix Energy20180307A16.8014.093.984.5710.129.51
HMGHMG / Courtl20180307A720.80620.14620.14620.140.000.00
HMHCHoughton Mif20180307A67.9553.7629.5733.3924.1920.37
HMLPHOEGH LNG PA20180307A47.4522.9219.4719.583.453.34
HMNHorace Mann20180307A34.2910.853.884.956.965.89
HMNFHMN Financia20180307A300.9758.9772.7072.70-13.73-13.73
HMOPHartford Mun20180307ETF20.20251.18236.10236.1015.0815.08
HMSTHomeStreet,20180307A25.9114.252.172.9112.0811.34
HMSYHMS Holdings20180307A16.4932.803.814.3628.9828.44
HMTVHemisphere M20180307A76.8455.9240.2340.6415.6915.28
HNDLStrategy Sha20180307ETF16.058.188.188.180.000.00
HNIHNI Corporat20180307A20.749.591.853.907.745.69
HNNAHennessy Adv20180307A106.1354.3650.8451.143.523.23
HNRGHallador Ene20180307A63.6249.79-5.25-4.0855.0353.87
HOFTHooker Furni20180307A47.4023.502.1413.7521.369.74
HOGHarley-David20180307A3.533.951.542.382.411.57
HOLDAdvisorShare20180307ETF4.03
HOLIHollsys Auto20180307A23.5810.162.404.167.765.99
HOLXHologic Inc20180307A3.414.521.852.322.662.20
HOMBHome BancSha20180307A9.1516.9710.5414.116.432.88
HOMEAt Home Grou20180307A27.7510.2410.278.60-0.031.64
HONHoneywell In20180307A3.571.920.290.541.641.39
HONEHarborOne Ba20180307A36.9716.3715.3015.281.071.08
HOPEHope Bancorp20180307A10.647.283.413.403.883.89
HOVHovnanian En20180307A43.8133.866.595.0227.2528.82
HPHelmerich &20180307A6.074.120.621.003.503.13
HPEHewlett Pack20180307A5.264.450.500.673.943.76
HPPHudson Pacif20180307A6.413.361.571.911.801.45
HPQHP Inc.20180307A4.263.520.600.662.922.86
HQYHealthEquity20180307A16.627.161.504.365.662.80
HRHealthcare R20180307A4.573.650.490.803.162.85
HRBH&R Block, I20180307A5.3214.459.819.904.654.58
HRCHILL-ROM HOL20180307A14.105.621.662.503.963.12
HRIHerc Holding20180307A38.3618.3510.6511.577.706.78
HRLHormel Foods20180307A3.193.140.230.832.912.32
HRTGHERITAGE INS20180307A23.8511.974.295.117.686.86
HRTXHeron Therap20180307A30.4043.418.1711.2735.2532.14
HRZNHorizon Tech20180307A44.3141.0445.7632.61-4.728.43
HSCHarsco Corpo20180307A37.9123.867.109.5816.7714.28
HSCZiShares Curr20180307ETF15.159.829.829.820.000.00
HSICHenry Schein20180307A6.755.65-0.680.726.334.93
HSIIHeidrick & S20180307A39.3521.6611.3714.6310.297.03
HSKAHeska Corp20180307A69.2131.7320.6222.3811.119.35
HSONHudson Globa20180307A205.7874.5768.6769.335.905.24
HSPXGlobal X S&P20180307ETF242.15165.83166.29166.29-0.45-0.45
HSTHost Hotels20180307A5.4615.1910.1910.655.074.60
HSTMHealthStream20180307A29.1116.406.849.109.557.29
HSYThe Hershey20180307A5.303.001.771.621.231.38
HTHersha Hospi20180307A6.515.181.471.713.713.46
HTAHEALTHCARE T20180307A4.536.71-0.550.467.266.26
HTBIHomeTrust Ba20180307A58.7644.8813.3124.3531.5820.54
HTBKHeritage Com20180307A24.0042.8944.6945.82-1.68-2.81
HTBXHeat Biologi20180307A79.2672.2889.8881.75-17.61-9.47
HTGCHercules Cap20180307A12.159.045.666.003.393.05
HTGMHTG Molecula20180307A48.6936.1919.4822.3216.7113.86
HTHHILLTOP HOLD20180307A15.517.652.472.765.184.89
HTLDHeartland Ex20180307A11.7215.50-0.26-0.1315.7715.65
HTLFHeartland Fi20180307A24.4611.867.786.824.075.04
HTUSHull Tactica20180307ETF27.8522.8923.1422.94-0.25-0.05
HTZHertz Global20180307A13.197.843.703.984.153.86
HUBBHubbell Inco20180307A17.707.803.013.514.794.29
HUBGHUB Group In20180307A25.8712.462.953.749.518.72
HUBSHUBSPOT, INC20180307A17.968.882.562.536.326.34
HUDHudson Ltd.20180307A26.0810.475.987.594.492.88
HUMHumana Inc.20180307A8.303.340.911.142.372.14
HUNHuntsman Cor20180307A4.773.540.911.492.632.05
HURCHurco Cos In20180307A158.4687.3074.8278.5512.488.74
HURNHuron Consul20180307A44.1028.0814.0819.7614.008.32
HUSAHouston Amer20180307A47.9958.5455.1855.813.362.73
HUSEStrategy Sha20180307ETF27.4918.5017.9719.410.52-0.91
HUSVFirst Trust20180307ETF9.985.875.695.860.180.02
HVBCHV Bancorp,20180307A638.54551.85280.64280.64271.21271.21
HVTHaverty Furn20180307A39.8017.548.729.848.827.70
HVTAHaverty Furn20180307A169.68
HWBKHawthorn Ban20180307A278.45256.60246.12246.1210.4810.48
HWCCHouston Wire20180307A150.13120.3778.1981.5542.1838.82
HWKNHawkins Inc20180307A78.5738.6324.9929.9813.648.65
HXLHexcel Corpo20180307A14.274.492.122.422.872.06
HYHYSTER-YALE20180307A98.9441.4915.6019.6725.8921.82
HYACHaymaker Acq20180307A73.03
HYDVanEck Vecto20180307ETF3.992.722.322.210.400.51
HYDBiShares Edge20180307ETF14.2418.0518.0518.050.000.00
HYDWXtrackers Lo20180307ETF12.87
HYEMVanEck Vecto20180307ETF19.2118.734.183.9614.5514.77
HYGiShares iBox20180307ETF1.171.350.700.680.660.68
HYGHiShares Inte20180307ETF5.123.503.063.060.440.44
HYHGProShares Hi20180307ETF105.8255.3454.3955.240.960.10
HYIHXtrackers Hi20180307ETF185.7748.8148.8148.810.000.00
HYLBXtrackers US20180307ETF6.027.945.615.722.322.22
HYLDHigh Yield E20180307ETF40.5926.3225.7125.920.610.39
HYLSFirst Trust20180307ETF7.084.583.934.220.660.36
HYLVIQ S&P High20180307ETF20.1238.6438.6438.640.000.00
HYMBSPDR Nuveen20180307ETF15.0510.327.318.043.012.27
HYNDWisdomTree T20180307ETF136.8190.9063.8280.7827.0810.11
HYSPIMCO 0-5 Ye20180307ETF7.122.922.751.950.181.03
HYUPXtrackers Hi20180307ETF14.37
HYXEiShares iBox20180307ETF11.894.674.674.670.000.00
HYXUiShares Glob20180307ETF19.4221.4721.1921.190.280.28
HYZDWisdomTree T20180307ETF25.9416.0014.2015.471.790.53
HZNHorizon Glob20180307A27.8414.525.538.458.996.07
HZNPHorizon Ther20180307A7.376.51-0.80-0.207.326.72
HZOMarineMax, I20180307A29.6321.069.179.8911.8811.17
IINTELSAT S.20180307A31.4423.056.829.2616.2413.80
IACIAC/InterAct20180307A14.856.542.293.184.253.36
IAGIAMGold Corp20180307A19.2615.494.295.5411.149.91
IAGGiShares Core20180307ETF10.035.000.160.184.844.82
IAIiShares U.S.20180307ETF15.0911.239.649.571.581.66
IAKiShares U.S.20180307ETF14.685.635.665.62-0.040.01
IARTIntegra Life20180307A15.999.595.122.194.467.40
IATiShares U.S.20180307ETF5.144.170.600.763.573.41
IBBiShares Nasd20180307ETF3.552.220.580.811.641.41
IBCEiShares iBon20180307ETF54.6742.5242.5242.520.000.00
IBCPIndependent20180307A35.4625.567.938.6917.6316.87
IBDInspire Corp20180307ETF76.7267.9855.4355.4312.5512.55
IBDDiShares iBon20180307ETF30.2321.5420.8520.850.690.69
IBDLiShares iBon20180307ETF7.694.994.754.750.250.25
IBDMiShares iBon20180307ETF12.336.666.366.420.310.24
IBDNiShares iBon20180307ETF12.865.054.964.950.100.10
IBDOiShares iBon20180307ETF10.866.856.806.830.050.02
IBDPiShares iBon20180307ETF30.1824.4223.8123.880.610.54
IBDQiShares iBon20180307ETF21.3715.9115.8015.860.110.06
IBDRiShares iBon20180307ETF28.9118.6218.2018.200.420.42
IBDSiShares iBon20180307ETF25.4315.8515.6315.720.210.13
IBIOiBio, Inc.20180307A99.66123.07103.67107.0219.4716.12
IBKCIBERIABANK C20180307A13.486.202.943.003.253.20
IBKRInteractive20180307A12.686.521.754.714.781.82
IBMInternationa20180307A2.562.050.360.811.691.24
IBMIiShares iBon20180307ETF8.598.087.897.890.190.19
IBMJiShares iBon20180307ETF22.7714.5614.5614.560.000.00
IBMKiShares iBon20180307ETF15.5512.5512.5512.550.000.00
IBMLiShares iBon20180307ETF27.9215.2715.1715.170.090.09
IBNDSPDR Bloombe20180307ETF24.2212.271.965.8810.316.40
IBOCInternationa20180307A28.2112.344.495.657.856.69
IBPINSTALLED BU20180307A19.6210.324.214.916.105.40
IBTXIndependent20180307A26.1412.761.713.3711.049.38
IBUYAmplify Onli20180307ETF14.9324.9225.268.82-0.3516.10
ICADIcad Inc20180307A166.9296.3068.6366.5827.6729.73
ICBKCounty Banco20180307A60.8140.0438.4139.311.630.73
ICCCImmucell Cor20180307A312.09126.39153.68151.79-27.29-25.39
ICCHICC Holdings20180307A152.80136.41136.41136.410.000.00
ICDIndependence20180307A76.3447.5037.9139.669.597.84
ICEIntercontine20180307A3.401.990.760.861.231.13
ICFiShares Cohe20180307ETF6.117.343.904.663.442.67
ICFIICF Internat20180307A29.6413.425.065.408.358.01
ICHRIchor Holdin20180307A26.7016.308.198.398.117.91
ICLIsrael Chemi20180307A22.8020.076.316.3313.7613.74
ICLNiShares Glob20180307ETF25.2323.6420.9320.932.712.71
ICLRIcon Plc20180307A34.3515.528.168.957.366.57
ICOLiShares MSCI20180307ETF57.3266.0555.232.5510.8263.50
ICONIconix Brand20180307A76.6566.6439.2442.3527.4024.29
ICOWPacer Develo20180307ETF816.93194.03194.03194.030.000.00
ICPTIntercept Ph20180307A28.4714.334.405.609.928.73
ICSHiShares Liqu20180307ETF6.393.543.263.260.280.28
ICUIICU Medical20180307A57.3624.9815.0714.169.9110.82
ICVTiShares Conv20180307ETF19.8226.41-19.87-21.5646.2847.97
IDAIDACORP, Inc20180307A20.3210.335.326.075.014.26
IDCCInterDigital20180307A17.879.602.923.336.696.27
IDEViShares Core20180307ETF8.765.152.282.282.872.87
IDHDInvesco S&P20180307ETF152.51142.20143.01143.01-0.81-0.81
IDHQInvesco S&P20180307ETF111.05102.8196.1096.686.716.14
IDLBInvesco FTSE20180307ETF36.1119.4410.9713.158.476.30
IDLVInvesco S&P20180307ETF14.0810.7610.2810.810.48-0.05
IDMOInvesco S&P20180307ETF180.53181.28181.28181.280.000.00
IDNIntellicheck20180307A230.6094.2772.9375.2221.3419.06
IDOGALPS Interna20180307ETF19.559.909.2510.960.66-1.05
IDRAIdera Pharma20180307A50.1443.1520.3320.5622.8222.59
IDTIDT Corporat20180307A36.8317.6011.5412.716.064.88
IDUiShares U.S.20180307ETF5.024.701.230.923.473.77
IDViShares Inte20180307ETF3.282.631.591.801.040.83
IDXVanEck Vecto20180307ETF11.478.568.878.57-0.31-0.01
IDXGInterpace Bi20180307A108.0180.3362.7962.8117.5417.52
IDXXIdexx Labora20180307A14.226.391.301.525.094.87
IECIEC Electron20180307A115.3642.8013.9514.7928.8528.01
IEFiShares 7-1020180307ETF0.980.850.370.320.470.52
IEFAiShares Core20180307ETF1.521.220.590.580.630.64
IEIiShares 3-720180307ETF1.280.580.400.430.180.16
IEMGiShares Core20180307ETF1.741.770.350.431.421.34
IEOiShares U.S.20180307ETF6.167.843.514.934.332.91
IEPIcahn Enterp20180307A33.2623.3412.7014.9110.658.43
IESCIES Holdings20180307A71.4369.1546.5146.4222.6422.72
IEURiShares Core20180307ETF7.766.833.253.443.583.40
IEUSiShares MSCI20180307ETF31.5317.6113.2213.204.394.41
IEViShares Euro20180307ETF2.192.240.190.662.051.58
IEXIDEX Corpora20180307A16.708.203.754.074.454.14
IEZiShares U.S.20180307ETF11.0411.2510.4410.500.810.75
IFEUiShares Euro20180307ETF19.2910.407.307.583.092.82
IFFInternationa20180307A12.355.450.811.534.643.93
IFGLiShares Inte20180307ETF9.233.541.902.161.651.38
IFMKiFresh Inc.20180307A693.06406.56318.36268.4388.20138.13
IFRXInflaRx N.V.20180307A192.68142.46104.32116.2038.1326.26
IFVFirst Trust20180307ETF23.0422.1012.0220.1510.081.95
IGCIndia Global20180307A69.2991.6084.3274.867.2916.75
IGEiShares Nort20180307ETF4.864.562.923.661.640.90
IGEBiShares Edge20180307ETF17.7633.0333.0333.030.000.00
IGFiShares Glob20180307ETF11.3211.934.444.877.497.06
IGHGProShares In20180307ETF18.2710.029.129.640.900.38
IGIHXtrackers In20180307ETF395.8838.4638.4638.460.000.00
IGMiShares Expa20180307ETF4.487.691.613.266.074.43
IGNiShares Nort20180307ETF7.753.331.932.741.400.59
IGOViShares 1-320180307ETF14.645.193.204.892.000.30
IGROiShares Inte20180307ETF146.45120.05118.83119.351.220.70
IGTInternationa20180307A9.175.451.311.954.143.50
IGViShares Expa20180307ETF5.933.361.862.261.501.10
IHCIndependence20180307A149.7636.2010.4710.6325.7325.57
IHDGWisdomTree I20180307ETF10.156.805.996.320.810.47
IHEiShares U.S.20180307ETF15.9011.066.029.055.052.01
IHFiShares U.S.20180307ETF9.707.476.826.830.650.64
IHIiShares U.S.20180307ETF10.1114.119.7510.184.363.93
IHTInnSuites Ho20180307A1250.701126.811126.811126.810.000.00
IHYVanEck Vecto20180307ETF9.369.103.293.315.815.79
IIIInformation20180307A80.0043.4928.5727.4714.9216.02
IIINInsteel Indu20180307A40.8319.658.8210.4410.839.21
IINIntriCon Cor20180307A84.31120.9069.4575.4651.4545.44
IIPRInnovative I20180307A72.4531.3414.5117.8216.8213.52
IIVIIi-Vi Inc20180307A19.4314.856.797.798.057.06
IJHiShares Core20180307ETF1.660.940.510.510.430.43
IJJiShares S&P20180307ETF7.403.652.803.020.850.63
IJKiShares S&P20180307ETF8.989.517.357.452.172.06
IJRiShares Core20180307ETF1.483.612.392.461.221.18
IJSiShares S&P20180307ETF10.947.838.919.18-1.08-1.35
IJTiShares S&P20180307ETF12.508.236.817.221.421.02
IKNXIkonics Corp20180307A445.06124.3547.6847.6876.6776.67
ILFiShares Lati20180307ETF2.869.388.638.580.800.85
ILMNIllumina Inc20180307A11.735.491.261.924.223.56
ILTBiShares Core20180307ETF13.467.767.647.370.120.39
IMAXImax Corp20180307A26.8818.658.429.0610.229.58
IMGNImmunogen In20180307A10.409.771.651.878.127.91
IMHImpac Mortga20180307A310.60126.2579.9993.2946.2632.97
IMKTAIngles Marke20180307A41.0226.276.457.7819.8118.49
IMLPiPath S&P ML20180307ETF73.65221.53213.15213.158.388.38
IMMRImmersion Co20180307A17.2232.361.982.3530.4830.17
IMMUImmunomedics20180307A16.408.360.420.187.948.18
IMOImperial Oil20180307A6.884.842.572.602.272.24
IMOMAlpha Archit20180307ETF46.0119.9319.8719.930.060.00
IMTBiShares Core20180307ETF22.0161.4139.6740.1921.7421.22
IMTEIntegrated M20180307A164.61
IMTMiShares Edge20180307ETF36.8117.9617.6318.010.33-0.05
INBKFirst Intern20180307A46.8535.6427.4427.128.218.53
INCOColumbia Ind20180307ETF34.91147.4018.2714.78129.14132.63
INCYIncyte Genom20180307A8.854.290.881.213.423.08
INDAiShares MSCI20180307ETF2.962.770.911.191.851.58
INDBIndependent20180307A31.7915.170.552.9514.6312.23
INDLDirexion Dai20180307ETF27.9213.0813.1013.50-0.01-0.42
INDYiShares S&P20180307ETF7.1715.0013.4614.241.550.77
INFIInfinity Pha20180307A54.9056.7726.0820.3230.7426.98
INFNInfinera Cor20180307A10.0410.531.530.439.0010.10
INFOIHS Markit L20180307A3.312.20-1.18-0.833.373.02
INFRLegg Mason E20180307ETF135.57143.52139.94142.613.580.91
INFUInfuSystem H20180307A223.75200.88199.95200.880.920.00
INGNInogen Inc20180307A41.2521.9112.8014.329.117.59
INGRIngredion In20180307A10.914.481.181.463.303.02
INKMSPDR SSgA In20180307ETF24.6415.6315.1915.190.440.44
INNSummit Hotel20180307A8.627.162.372.504.784.65
INNTInnovate Bio20180307A174.17112.8536.3275.8776.5236.97
INOInovio Pharm20180307A24.6927.4115.1115.7712.3011.64
INODInnodata Inc20180307A181.93145.51142.77142.772.742.74
INOVInovalon Hol20180307A46.0439.5527.2926.2512.2613.29
INPXInpixon Comm20180307A88.7169.3452.4558.3816.8910.96
INSIntelligent20180307A204.1374.4374.4374.430.000.00
INSEInspired Ent20180307A192.6485.0876.0147.079.0738.01
INSGInseego Corp20180307A117.0369.4747.4648.6122.0220.87
INSMInsmed, Inc.20180307A28.9312.645.006.737.655.91
INSWInternationa20180307A31.6620.169.0614.3911.105.77
INTWorld Fuel S20180307A13.065.730.630.635.115.10
INTCIntel Corp20180307A2.012.321.020.681.311.64
INTFiShares Edge20180307ETF20.904.185.934.07-1.750.10
INTGIntergroup C20180307A154.3860.61117.46131.67-56.85-71.06
INTLINTL FCStone20180307A24.1515.395.717.649.687.75
INTTinTEST Corpo20180307A96.0168.5518.1339.8650.4228.70
INTUIntuit Inc20180307A7.203.690.740.702.952.99
INUVInuvo, Inc.20180307A179.8596.1270.4182.4125.7113.71
INVAInnoviva, In20180307A12.1416.116.307.149.808.97
INVEIdentive, In20180307A109.45147.2563.2969.5383.9677.72
INVHInvitation H20180307A5.034.761.852.122.902.64
INWKInnerWorking20180307A33.0619.075.665.4713.4013.60
IOION Geophysi20180307A37.4222.927.987.2314.9415.69
IONSIonis Pharma20180307A14.087.001.982.195.024.81
IOOiShares Glob20180307ETF17.579.798.748.881.060.92
IORIncome Oppor20180307A584.49128.4189.18127.2939.231.12
IOSPInnospec Inc20180307A42.7711.865.946.325.935.54
IOTSAdesto Techn20180307A132.7389.581.340.6988.2388.89
IOVAIovance Biot20180307A38.3229.203.175.0526.0224.15
IPInternationa20180307A3.152.520.521.042.001.48
IPACiShares Core20180307ETF15.028.337.157.301.181.03
IPARInter Parfum20180307A45.7124.427.5612.2316.8612.19
IPAYETFMG Prime20180307ETF29.3325.748.8112.8416.9312.90
IPDNProfessional20180307A189.44166.79160.34159.316.457.48
IPFFiShares Inte20180307ETF42.6926.7024.9925.081.711.62
IPGThe Interpub20180307A4.443.411.781.551.641.86
IPGPIPG Photonic20180307A13.438.663.312.845.365.84
IPHIINPHI CORPOR20180307A13.757.874.054.703.823.17
IPIIntrepid Pot20180307A25.9121.7636.425.61-14.6516.15
IPKWInvesco Inte20180307ETF20.7716.1015.7815.750.320.35
IPORenaissance20180307ETF17.8792.3796.6873.04-4.3119.33
IPOSRenaissance20180307ETF307.94
IPWRIdeal Power20180307A110.50117.7089.5793.0328.1324.67
IQDEFlexShares I20180307ETF23.3915.6315.6315.630.000.00
IQDFFlexShares I20180307ETF8.463.602.613.260.990.34
IQDGWisdomTree I20180307ETF15.3427.9927.2027.990.790.00
IQDYFlexShares I20180307ETF19.0028.7828.8928.42-0.100.37
IQLTiShares Edge20180307ETF28.3417.898.7412.249.155.65
IQVIQVIA Holdin20180307A8.874.140.741.373.412.78
IRIngersoll Ra20180307A4.493.241.341.421.901.82
IRBTiRobot Corpo20180307A14.1910.663.942.576.728.09
IRDMIridium Comm20180307A44.7134.4415.5213.0318.9221.41
IRETInvestors Re20180307A21.6719.097.026.2112.0612.89
IRIXIridex Corp20180307A466.29158.66137.38137.4421.2721.22
IRMIron Mountai20180307A7.673.941.931.732.012.22
IRMDiRadimed Cor20180307A98.6852.7138.2338.6014.4814.10
IROQIF Bancorp,20180307A145.38120.54120.81120.81-0.27-0.27
IRTIndependence20180307A12.6910.461.802.228.668.21
IRTCiRhythm Tech20180307A28.0113.284.576.208.717.08
IRWDIronwood Pha20180307A12.3524.582.492.9322.1021.65
ISBCInvestors Ba20180307A7.2810.361.631.368.759.02
ISCFiShares Edge20180307ETF27.9725.0723.9824.791.090.27
ISDRIssuer Direc20180307A383.33321.58288.89339.9732.69-18.39
ISHGiShares Inte20180307ETF68.2926.8326.8326.830.000.00
ISIGInsignia Sys20180307A283.48116.53110.8697.885.6718.65
ISMDInspire Smal20180307ETF48.7127.9927.9927.990.000.00
ISNSImage Sensin20180307A262.57209.18203.65203.655.535.53
ISRIsoRay, Inc.20180307A324.69175.3845.63128.30129.7547.07
ISRAMarket Vecto20180307ETF44.3840.7732.2540.778.510.00
ISRGIntuitive Su20180307A13.1816.099.8011.056.295.04
ISSCInnovative S20180307A89.6740.6023.0523.6917.5516.91
ISTBiShares Core20180307ETF3.681.790.970.970.830.83
ISTRInvestar Hol20180307A123.0540.7039.5239.901.190.81
ISZEiShares Edge20180307ETF33.6421.2621.2621.260.000.00
ITGartner, Inc20180307A10.084.991.062.653.932.33
ITAiShares U.S.20180307ETF10.347.384.734.572.652.81
ITBiShares U.S.20180307ETF2.732.510.761.011.751.50
ITCIIntra-Cellul20180307A26.7511.171.812.269.378.93
ITEQBlueStar Isr20180307ETF13.579.512.766.226.753.28
ITGRInteger Hold20180307A19.778.733.684.085.044.64
ITIIteris, Inc.20180307A38.7542.3916.0514.2226.3428.17
ITMVanEck Vecto20180307ETF4.703.542.512.711.040.84
ITOTiShares Core20180307ETF3.893.393.954.65-0.56-1.26
ITRIItron Inc20180307A21.2210.154.655.645.504.51
ITRNIturan Locat20180307A32.1528.56-0.520.6029.0827.96
ITTITT Inc.20180307A11.376.922.131.754.805.17
ITWIllinois Too20180307A7.293.631.181.492.452.15
IUSBiShares Core20180307ETF3.662.672.071.780.600.88
IUSGiShares Core20180307ETF3.357.775.904.381.873.39
IUSViShares Core20180307ETF4.152.442.022.450.42-0.01
IVACIntevac Inc20180307A77.4252.1837.5938.6314.6013.55
IVALAlpha Archit20180307ETF10.205.103.513.851.591.25
IVCInvacare Cor20180307A35.3216.875.085.2611.7911.61
IVEiShares S&P20180307ETF1.731.370.260.461.120.91
IVLUiShares Edge20180307ETF16.638.239.558.20-1.310.04
IVOGVanguard S&P20180307ETF10.777.456.186.291.281.16
IVOOVanguard S&P20180307ETF4.031.981.201.430.780.55
IVOVVanguard S&P20180307ETF13.766.188.909.08-2.73-2.90
IVRInvesco Mort20180307A6.445.130.911.644.223.49
IVViShares Core20180307ETF1.241.751.381.320.370.42
IVWiShares S&P20180307ETF3.732.811.110.721.702.09
IVZInvesco LTD20180307A3.354.472.412.492.061.99
IWBiShares Russ20180307ETF1.500.97-0.160.011.130.96
IWCiShares Micr20180307ETF43.7920.5615.7716.524.794.04
IWDiShares Russ20180307ETF2.113.291.431.391.861.90
IWFiShares Russ20180307ETF2.562.14-0.551.022.691.12
IWLiShares Russ20180307ETF14.2141.8824.3324.4317.5517.45
IWMiShares Russ20180307ETF0.771.330.620.730.710.60
IWNiShares Russ20180307ETF3.111.980.340.731.631.25
IWOiShares Russ20180307ETF5.993.042.071.820.971.23
IWPiShares Russ20180307ETF4.514.621.833.022.791.60
IWRiShares Russ20180307ETF6.016.862.344.544.512.32
IWSiShares Russ20180307ETF3.984.974.324.300.660.70
IWViShares Russ20180307ETF2.441.970.310.341.661.62
IWXiShares Russ20180307ETF10.106.205.595.780.620.42
IWYiShares Russ20180307ETF3.779.545.695.843.863.70
IXCiShares Glob20180307ETF9.915.954.416.141.54-0.19
IXGiShares Glob20180307ETF12.157.524.795.782.731.74
IXJiShares Glob20180307ETF17.8914.5111.7411.712.782.81
IXNiShares Glob20180307ETF14.748.346.327.162.021.18
IXPiShares Glob20180307ETF25.3418.0917.8018.260.29-0.17
IXUSiShares Core20180307ETF4.982.421.371.771.060.65
IYCiShares U.S.20180307ETF5.582.842.282.380.560.46
IYEiShares U.S.20180307ETF3.542.53-0.65-0.043.182.57
IYFiShares U.S.20180307ETF2.881.840.520.441.321.40
IYGiShares U.S.20180307ETF5.294.166.083.82-1.920.34
IYHiShares U.S.20180307ETF5.535.165.045.640.12-0.47
IYJiShares U.S.20180307ETF6.153.933.083.450.850.48
IYKiShares U.S.20180307ETF4.203.23-0.450.513.682.72
IYLDiShares Morn20180307ETF18.5715.5014.5915.420.910.09
IYMiShares U.S.20180307ETF5.005.130.542.134.603.00
IYRiShares U.S.20180307ETF1.401.50-0.290.141.791.36
IYTiShares Tran20180307ETF6.523.701.471.802.241.91
IYWiShares U.S.20180307ETF3.742.741.711.261.031.48
IYYiShares Dow20180307ETF10.0013.105.505.017.608.09
IYZiShares U.S.20180307ETF7.684.813.713.771.111.05
IZEAIZEA Worldwi20180307A146.81119.6482.4683.5537.1934.70
IZRLARK Israel I20180307ETF46.3547.9945.9145.762.082.23
JACKJack in the20180307A10.815.802.902.992.902.80
JAGXJaguar Healt20180307A40.5350.6644.0145.546.655.13
JAKKJakks Pacifi20180307A249.1099.7195.9395.933.783.78
JAXJ. Alexander20180307A100.2859.8451.3551.348.498.50
JAZZJazz Pharmac20180307A14.415.012.762.442.252.56
JBGSJBG SMITH Pr20180307A13.894.552.833.271.721.28
JBHTJB Hunt Tran20180307A11.725.391.071.684.323.71
JBLJabil Inc.20180307A4.143.03-0.060.023.093.00
JBLUJetBlue Airw20180307A4.997.460.690.796.776.67
JBSSJohn B. Sanf20180307A57.0025.104.525.0520.5820.05
JBTJohn Bean Te20180307A22.117.503.724.433.783.07
JCAPJernigan Cap20180307A26.8817.975.468.3512.519.62
JCIJohnson Cont20180307A3.0013.1210.0211.373.111.79
JCOMj2 Global, I20180307A13.8712.99-0.800.1713.7912.82
JCPJ.C. Penney20180307A27.6622.955.336.7917.6216.16
JCSCommunicatio20180307A269.2171.36193.7238.39-122.3632.97
JCTCFJewett-Camer20180307A284.37187.41185.95185.951.461.46
JDIVJPMorgan U.S20180307ETF9.08
JDSTDirexion Dai20180307ETF15.478.453.494.964.963.50
JEJUST ENERGY20180307A21.8924.6915.1710.519.5114.18
JELDJELD-WEN Hol20180307A12.8817.2010.3512.236.854.97
JETSU.S. Global20180307ETF25.9413.4313.2513.140.180.29
JHGJanus Hender20180307A3.624.320.821.433.502.89
JHMAJohn Hancock20180307ETF19.48100.56115.89115.87-15.34-15.31
JHMCJohn Hancock20180307ETF22.068.338.338.330.000.00
JHMDJohn Hancock20180307ETF35.5825.5026.2325.05-0.730.45
JHMEJohn Hancock20180307ETF19.1418.5518.3216.700.231.85
JHMFJohn Hancock20180307ETF17.3110.9810.3610.130.620.85
JHMHJohn Hancock20180307ETF17.4213.8913.7913.890.10-0.01
JHMIJohn Hancock20180307ETF21.4119.7016.8619.702.840.00
JHMLJohn Hancock20180307ETF9.876.676.106.100.570.58
JHMMJohn Hancock20180307ETF12.2713.399.669.693.743.70
JHMSJohn Hancock20180307ETF18.454.504.504.500.000.00
JHMTJohn Hancock20180307ETF9.818.648.528.520.130.12
JHMUJohn Hancock20180307ETF22.557.037.037.030.000.00
JHSCJohn Hancock20180307ETF20.52117.5037.9737.7679.5479.74
JILLJ.Jill, Inc.20180307A38.7919.958.319.7411.6410.20
JJAiPath Series20180307ETN17.6713.0013.0613.00-0.060.00
JJCiPath Series20180307ETN7.576.896.446.900.45-0.01
JJEiPath Series20180307ETN41.7916.1916.1916.190.000.00
JJGiPath Series20180307ETN11.5128.4029.6129.57-1.21-1.16
JJMiPath Series20180307ETN95.69
JJNiPath Series20180307ETN30.0024.2336.8424.03-12.620.20
JJPiPath Series20180307ETN27.73
JJSiPath Series20180307ETN48.5113.6313.6313.630.000.00
JJSFJ&J Snack Fo20180307A94.1331.1722.2023.288.977.89
JJTiPath Series20180307ETN36.238.987.877.871.111.11
JJUiPath Series20180307ETN71.7937.9437.9437.940.000.00
JKDiShares Morn20180307ETF4.446.792.883.813.922.98
JKEiShares Morn20180307ETF4.5046.5810.4211.5536.1635.03
JKFiShares Morn20180307ETF3.2424.893.203.1521.6921.73
JKGiShares Morn20180307ETF7.683.101.912.611.190.49
JKHiShares Morn20180307ETF12.115.703.794.881.560.47
JKHYHenry (Jack)20180307A11.424.781.401.953.382.84
JKIiShares Morn20180307ETF9.517.765.795.891.971.87
JKJiShares Morn20180307ETF16.4757.7329.6929.5728.0428.15
JKKiShares Morn20180307ETF13.946.134.666.361.48-0.22
JKLiShares Morn20180307ETF12.895.895.675.690.230.21
JLLJones Lang L20180307A19.077.163.803.643.363.51
JMINJPMorgan U.S20180307ETF9.24
JMOMJPMorgan U.S20180307ETF9.410.150.150.150.000.00
JMPJMP Group LL20180307A112.5238.1024.3224.2713.7813.83
JNCEJounce Thera20180307A81.6238.6012.9319.1125.6619.49
JNJJohnson & Jo20180307A1.681.230.760.470.470.76
JNKSPDR Bloombe20180307ETF2.812.411.081.321.321.08
JNPRJuniper Netw20180307A4.098.717.296.191.422.53
JNUGDirexion Dai20180307ETF7.676.461.791.844.664.62
JOiPath Series20180307ETN14.179.889.7310.790.15-0.91
JOBGEE Group In20180307A217.89139.40108.34100.1431.0639.26
JOESt. Joe Comp20180307A30.3219.6016.5818.093.021.51
JOUTJohnson Outd20180307A167.49120.4081.4592.7938.9527.61
JPEDJPMorgan Eve20180307ETF16.64
JPEMJPMorgan Div20180307ETF