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 Avg20190307A8.056.662.793.413.883.26
ETF_AvgVW ETF Avg20190307ETF2.074.013.013.111.010.91
ETN_AvgVW ETN Avg20190307ETN13.089.596.586.633.012.95
AAgilent Tech20190307A3.721.940.350.821.601.13
AAAlcoa Corpor20190307A5.324.241.581.962.672.29
AAAUPerth Mint P20190307ETF7.796.064.034.032.032.03
AADRAdvisorShare20190307ETF50.1821.6015.5115.516.106.10
AALAmerican Air20190307A3.373.530.120.173.413.36
AAMEAtlantic Ame20190307A884.04839.46838.31838.311.151.15
AANAaron's, Inc20190307A11.433.791.821.881.961.91
AAOIApplied Opto20190307A18.5818.70-0.042.7818.7315.91
AAONAaon Inc20190307A23.8710.782.252.918.547.88
AAPADVANCE AUTO20190307A6.974.091.391.992.712.11
AAPLApple Inc.20190307A0.801.090.330.030.761.06
AATAMERICAN ASS20190307A15.335.841.752.484.093.36
AAUAlmaden Mine20190307A124.0997.9388.3488.209.599.73
AAWWAtlas Air Wo20190307A29.758.873.394.345.484.53
AAXJiShares MSCI20190307ETF1.521.260.150.201.111.06
AAXNAxon Enterpr20190307A17.3722.216.536.6115.6815.60
ABAllianceBern20190307A15.9112.447.869.624.582.82
ABBVABBVIE INC.20190307A2.041.660.540.681.120.98
ABCAmerisourceB20190307A4.573.740.961.532.782.21
ABCBAmeris Banco20190307A11.877.801.061.126.756.68
ABEOAbeona Thera20190307A31.4223.937.1712.1316.7611.81
ABGAsbury Autom20190307A21.678.043.353.374.694.66
ABIOARCA biophar20190307A154.22192.96136.96137.1756.0055.79
ABMABM Industri20190307A17.4811.722.776.338.965.40
ABMDAbiomed Inc20190307A18.219.433.164.176.285.26
ABRArbor Realty20190307A8.207.122.313.424.823.71
ABTAbbott Labor20190307A1.532.171.801.400.370.78
ABTXAllegiance B20190307A32.0414.794.125.2810.689.52
ABUSArbutus Biop20190307A90.1261.0933.2035.8927.8825.19
ACAssociated C20190307A146.1481.4977.1379.094.362.40
ACAArcosa, Inc.20190307A39.9118.7310.1511.248.587.49
ACADAcadia Pharm20190307A10.259.13-0.401.639.527.49
ACBAurora Canna20190307A13.1311.926.097.375.834.54
ACBIAtlantic Cap20190307A24.2515.061.231.8213.8313.25
ACCAmerican Cam20190307A4.752.600.340.632.261.98
ACCOAcco Brands20190307A12.188.684.795.293.903.40
ACERAcer Therape20190307A133.1476.1260.4163.0815.7013.04
ACESALPS Clean E20190307ETF41.7516.5110.2116.516.290.00
ACGLArch Capital20190307A5.454.94-0.43-0.295.375.23
ACHCAcadia Healt20190307A10.359.55-0.210.919.778.65
ACHVAchieve Life20190307A138.15168.9061.1169.71107.7999.19
ACIAAcacia Commu20190307A15.1717.41-2.391.5619.8015.86
ACIUAC Immune SA20190307A76.4473.4726.3527.7447.1245.73
ACIWACI Worldwid20190307A7.083.23-0.160.213.393.01
ACLSAxcelis Tech20190307A24.8132.25-0.162.1232.4130.13
ACMAecom20190307A8.443.450.771.132.682.33
ACMRACM Research20190307A129.9189.8736.6244.0953.2545.78
ACNAccenture PL20190307A2.971.460.490.460.981.00
ACNBACNB Corp20190307A202.49120.59117.94116.332.654.26
ACORAcorda Thera20190307A22.8220.536.016.1014.5114.43
ACREAres Commerc20190307A11.647.863.943.533.924.33
ACRSAclaris Ther20190307A24.3133.447.097.1226.3526.33
ACRXAcelRx Pharm20190307A28.3325.4412.329.6913.1215.76
ACSGXtrackers MS20190307ETF43.8943.0127.3643.0115.650.00
ACSIAmerican Cus20190307ETF13.8752.1446.7352.935.40-0.79
ACSTAcasti Pharm20190307A140.77127.7584.6187.0943.1340.66
ACTAdvisorShare20190307ETF23.8776.1837.9490.5738.24-14.39
ACTGAcacia Resea20190307A42.3432.0013.1314.8418.8717.18
ACUAcme United20190307A322.62156.5048.7168.55107.7987.95
ACWFiShares Edge20190307ETF21.7612.0011.9511.970.050.03
ACWIiShares MSCI20190307ETF1.431.300.270.051.021.25
ACWViShares Edge20190307ETF4.162.681.761.860.920.82
ACWXiShares MSCI20190307ETF2.222.040.781.041.261.00
ACYAeroCentury20190307A248.01159.80159.53159.530.270.27
ADBEAdobe Inc.20190307A4.573.101.371.961.731.14
ADCAgree Realty20190307A8.954.541.541.893.002.66
ADESAdvanced Emi20190307A24.3221.618.369.1113.2412.50
ADIAnalog Devic20190307A3.962.661.561.701.090.96
ADILAdial Pharma20190307A137.1996.2557.6572.6438.6023.71
ADMArcher Danie20190307A2.622.280.240.502.041.78
ADMAADMA Biologi20190307A79.4151.8826.8628.4825.0222.41
ADMPAdamis Pharm20190307A64.1271.9146.8549.5525.0622.36
ADMSAdamas Pharm20190307A27.9316.165.678.0110.498.15
ADNTAdient plc O20190307A9.686.381.942.114.444.28
ADPAutomatic Da20190307A2.741.75-0.120.541.881.22
ADREInvesco BLDR20190307ETF27.7815.1010.7110.714.394.39
ADROAduro Biotec20190307A46.2730.738.6411.8722.0818.86
ADSAlliance Dat20190307A8.643.381.341.552.041.82
ADSKAutodesk Inc20190307A4.752.950.710.822.232.13
ADSWAdvanced Dis20190307A12.445.841.492.134.383.71
ADTADT Inc.20190307A13.6910.952.854.168.086.77
ADTNAdtran Inc20190307A15.7710.62-1.45-0.8212.0711.43
ADUSAddus HomeCa20190307A59.8020.6511.9013.088.757.57
ADVMAdverum Biot20190307A61.0453.8214.4617.2939.3636.53
ADXSAdvaxis, Inc20190307A109.84137.77118.66111.6719.1126.11
AEAdams Resour20190307A431.79306.33272.65274.1533.6832.18
AEEAmeren Corpo20190307A2.951.630.270.541.361.09
AEGNAegion Corp20190307A23.5118.792.112.5416.6816.25
AEHRAehr Test Sy20190307A202.66193.11145.04145.0448.0748.07
AEISAdvanced Ene20190307A19.237.412.392.665.024.75
AELAmerican Equ20190307A14.056.001.761.994.244.02
AEMAgnico Eagle20190307A3.713.090.810.932.282.17
AEMDAETHLON MEDI20190307A339.04262.95238.19238.0624.7524.89
AEOAmerican Eag20190307A6.195.953.513.462.442.50
AEPAmerican Ele20190307A2.041.380.650.510.730.87
AERAercap Holdi20190307A4.032.840.300.472.542.38
AERIAerie Pharma20190307A24.2321.442.213.0819.2318.36
AESAES Corporat20190307A5.696.162.933.343.232.83
AEYADDvantage T20190307A145.89113.71113.71113.710.000.00
AEYEAudioEye, In20190307A157.08110.5194.0293.9016.4916.61
AEZSAeterna Zent20190307A55.04191.61102.1767.6689.43123.94
AFCAllied Capit20190307A33.8030.5530.5530.550.000.00
AFGAmerican Fin20190307A8.315.170.811.624.363.55
AFHAtlas Financ20190307A97.8875.0649.5756.4625.4918.60
AFIArmstrong Fl20190307A39.1529.7711.2014.8318.5714.94
AFIFAnfield Univ20190307ETF38.9726.1226.1226.120.000.00
AFINAmerican Fin20190307A27.0628.1515.8917.0412.2611.12
AFKVanEck Vecto20190307ETF54.8714.2112.9713.381.250.84
AFLAflac Inc.20190307A2.182.540.710.961.831.58
AFMDAffimed N.V.20190307A44.1939.9326.7025.9713.2313.96
AFTYPacer CSOP F20190307ETF43.4634.5234.8734.84-0.35-0.32
AGFIRST MAJEST20190307A15.5613.716.026.517.697.18
AGCOAGCO Corpora20190307A7.833.901.221.802.692.10
AGEAgeX Therape20190307A313.23197.56196.68194.370.873.19
AGENAgenus Inc.20190307A36.4034.6511.8811.5422.7823.11
AGFSAgroFresh So20190307A48.7933.8717.9417.4715.9316.54
AGGiShares Core20190307ETF0.930.560.360.410.200.15
AGGPIQ Enhanced20190307ETF10.534.344.344.340.000.00
AGGYWisdomTree Y20190307ETF4.933.233.072.850.160.38
AGIAlamos Gold20190307A21.0418.433.884.7414.5413.67
AGIOAgios Pharma20190307A32.8918.2210.8710.277.347.94
AGLEAeglea BioTh20190307A57.9626.9011.4912.8615.4014.03
AGMFederal Agri20190307A150.3585.6976.3780.819.324.88
AGMAFederal Agri20190307A112.63102.2138.3244.9463.8957.27
AGMHAGM Group Ho20190307A1019.13866.75866.75866.750.000.00
AGNAllergan plc20190307A4.664.421.401.763.032.66
AGNCAGNC Investm20190307A5.654.801.581.493.223.30
AGNDWisdomTree T20190307ETF57.3420.4920.4920.490.000.00
AGOAssured Guar20190307A5.794.160.370.603.793.56
AGRAvangrid, In20190307A6.663.892.162.131.731.76
AGROADECOAGRO S.20190307A23.1813.519.361.504.1512.00
AGRXAgile Therap20190307A129.4575.3359.0760.9116.2514.42
AGSPlayAGS, Inc20190307A23.7212.954.245.288.727.72
AGTiShares MSCI20190307ETF31.7519.9718.9122.081.06-2.11
AGTCApplied Gene20190307A127.4554.9624.4022.4930.5632.47
AGXArgan, Inc20190307A30.2110.265.065.645.204.61
AGYSAgilysys, In20190307A45.2018.195.155.0813.0413.11
AGZiShares Agen20190307ETF2.391.551.541.550.010.00
AGZDWisdomTree T20190307ETF50.7422.2420.5920.591.651.65
AHCA.H. Belo Co20190307A163.91105.1699.6699.815.505.35
AHHArmada Hoffl20190307A11.666.492.963.303.543.19
AHPIAllied Healt20190307A530.33291.52229.79238.7961.7352.73
AHTAshford Hosp20190307A22.5014.263.443.9710.8310.31
AIArlington As20190307A12.7110.243.814.656.435.59
AIAiShares Asia20190307ETF12.035.222.682.952.542.26
AIEQAI Powered E20190307ETF20.2820.8619.4820.081.380.78
AIGAmerican Int20190307A2.612.290.721.051.571.24
AIHSSenmiao Tech20190307A320.83196.14169.15143.0126.9953.13
AIIQAI Powered I20190307ETF11.2437.3637.3637.360.000.00
AIMCAltra Indust20190307A12.985.341.772.093.573.25
AIMTAimmune Ther20190307A25.0122.834.154.5618.6718.26
AINAlbany Inter20190307A26.678.033.974.224.053.81
AINCAshford Inc.20190307A147.58139.75137.83142.531.92-2.78
AINVApollo Inves20190307A9.4112.352.912.759.479.61
AIQGlobal X Fut20190307ETF43.9912.178.837.433.344.75
AIRAAR Corp.20190307A17.885.751.152.184.603.57
AIRGAirgain, Inc20190307A94.64109.1849.1649.7960.0259.40
AIRIAir Industri20190307A212.45220.47149.66149.6670.8270.82
AIRRFirst Trust20190307ETF22.2720.0121.16-2.82-1.1522.83
AIRTAir T Inc20190307A1107.64439.85102.42102.42337.43337.43
AITApplied Indu20190307A19.937.542.302.485.245.06
AIVApartment In20190307A3.672.380.260.352.122.03
AIZAssurant, In20190307A9.193.871.151.322.722.55
AJGArthur J. Ga20190307A3.191.720.400.491.321.23
AJRDAerojet Rock20190307A10.095.022.673.292.351.73
AJXGreat Ajax C20190307A31.6117.369.927.297.4510.07
AKAMAkamai Techn20190307A3.283.061.041.402.021.67
AKBAAkebia Thera20190307A25.4123.4012.7414.1310.669.27
AKCAAkcea Therap20190307A64.1531.037.6210.3923.4120.64
AKERAkers Biosci20190307A147.04136.5864.5993.2972.0143.31
AKGAsanko Gold20190307A136.14143.39-29.0273.87172.4169.52
AKRAcadia Realt20190307A10.484.911.562.113.352.80
AKRXAkorn, Inc.20190307A27.8824.559.9011.3414.6513.21
AKTSAKOUSTIS TEC20190307A45.7066.5358.6966.147.840.39
ALAir Lease Co20190307A7.838.332.002.066.336.27
ALACAlberton Acq20190307A70.46
ALBAlbemarle Co20190307A5.973.311.331.681.981.63
ALBOAlbireo Phar20190307A151.59115.9457.3962.7258.5553.22
ALCOAlico Inc20190307A121.9853.2552.9953.180.260.07
ALDXAldeyra Ther20190307A45.7328.314.348.4523.9719.86
ALEALLETE, Inc.20190307A10.694.220.920.853.303.37
ALECAlector, Inc20190307A145.6062.0121.0040.7241.0121.29
ALEXAlexander &20190307A15.209.853.983.785.876.07
ALFAAlphaClone A20190307ETF24.4222.5026.6713.89-4.178.62
ALGAlamo Group,20190307A46.3418.0110.7612.807.255.21
ALGNAlign Techno20190307A9.566.021.782.024.234.00
ALGRAllegro Merg20190307A526.2119.7017.8817.881.821.82
ALGTAllegiant Tr20190307A26.3510.785.236.725.554.06
ALIMAlimera Scie20190307A107.8588.5876.8876.7011.7311.90
ALJJALJ Regional20190307A203.65101.82109.70109.70-7.88-7.88
ALKAlaska Air G20190307A4.825.272.473.272.812.00
ALKSAlkermes Inc20190307A16.178.832.623.806.215.03
ALLThe Allstate20190307A2.791.660.550.681.110.99
ALLEAllegion Pub20190307A6.663.972.202.211.771.75
ALLKAllakos Inc.20190307A52.9819.0811.7013.367.385.72
ALLOAllogene The20190307A63.6928.3118.5018.929.819.39
ALLTAllot Ltd. O20190307A22.9916.103.703.2712.4012.83
ALLYAlly Financi20190307A3.893.060.250.402.802.66
ALNAAllena Pharm20190307A401.82117.3280.5885.0736.7432.25
ALNYAlnylam Phar20190307A19.7111.392.32-1.289.0712.67
ALOAlio Gold In20190307A101.7694.3970.9671.2223.4323.17
ALOTAstroNova, I20190307A681.54193.92165.82176.4628.0917.46
ALPNAlpine Immun20190307A441.97366.39271.88287.7894.5178.60
ALRMAlarm.com Ho20190307A16.6912.895.547.447.365.46
ALRNAileron Ther20190307A455.41245.45121.65150.07123.8095.38
ALSKAlaska Commu20190307A127.83131.6155.0289.1176.5942.49
ALSNALLISON TRAN20190307A5.083.240.160.553.082.69
ALTAltimmune, I20190307A46.9137.178.5715.6528.5921.51
ALTMAltus Midstr20190307A98.5552.9040.0844.1212.818.78
ALTSProShares Mo20190307ETF20.3714.6612.2812.962.381.70
ALTYGlobal X Sup20190307ETF27.1925.3041.7441.74-16.44-16.44
ALVAutoliv, Inc20190307A9.853.621.321.712.301.90
ALXAlexander's20190307A39.2339.1841.5440.71-2.17-1.44
ALXNAlexion Phar20190307A7.655.092.322.932.772.15
ALYAAlithya Grou20190307A277.5421.5717.5717.934.003.65
AMAntero Midst20190307A9.065.030.571.584.463.45
AMAGAMAG Pharmac20190307A21.2312.286.617.145.675.14
AMALAmalgamated20190307A226.0362.1857.7459.914.452.28
AMATApplied Mate20190307A2.703.101.441.161.661.94
AMBAAmbarella, I20190307A11.698.371.482.686.885.69
AMBCAmbac Financ20190307A13.609.32-0.82-0.9110.1310.22
AMCAMC ENTERTAI20190307A8.278.251.952.086.296.16
AMCAiShares Russ20190307ETF25.2323.2318.6919.794.543.44
AMCIAMCI Acquisi20190307A273.69
AMCXAMC Networks20190307A13.964.461.211.143.253.32
AMDAdvanced Mic20190307A4.534.392.131.492.262.90
AMEAmetek, Inc.20190307A3.341.720.380.661.341.06
AMEDAmedisys Inc20190307A19.6510.014.385.415.634.61
AMEHApollo Medic20190307A213.5978.2652.6652.1525.6026.11
AMGAffiliated M20190307A8.243.360.740.922.622.43
AMGNAmgen Inc20190307A2.972.62-0.400.363.022.26
AMHAMERICAN HOM20190307A4.847.603.454.614.152.99
AMJJP Morgan Al20190307ETN4.396.702.102.914.643.82
AMKRAmkor Techno20190307A11.9529.425.934.8623.6524.77
AMLPAlerian MLP20190307ETF10.237.764.635.503.132.26
AMNAMN Healthca20190307A15.267.863.734.494.133.38
AMNBAmerican Nat20190307A222.3699.9495.8795.824.064.11
AMOTAllied Motio20190307A94.9239.8627.5532.4812.317.37
AMPAmeriprise F20190307A7.245.240.961.354.293.90
AMPEAmpio Pharma20190307A104.0995.5972.2374.0623.3521.53
AMPHAmphastar Ph20190307A30.1317.630.091.6817.5415.96
AMRBAmerican Riv20190307A613.12642.54642.54642.540.000.00
AMRCAmeresco, In20190307A24.9525.3418.3919.026.946.32
AMRHAmeri Holdin20190307A95.9384.1645.9162.3438.2521.82
AMRKA-Mark Preci20190307A327.08233.79233.79233.790.000.00
AMRSAmyris Inc.20190307A29.2927.251.745.6525.5121.60
AMRXAmneal Pharm20190307A20.6210.363.523.996.846.37
AMSAmerican Sha20190307A183.36151.71151.71151.710.000.00
AMSCAmerican Sup20190307A34.1624.688.7510.3115.9414.37
AMSFAMERISAFE, I20190307A45.8511.430.431.3011.0010.13
AMSWAAmerican Sof20190307A40.0626.3317.3717.978.958.35
AMTAmerican Tow20190307A3.762.611.201.281.421.33
AMTBAmerant Banc20190307A127.5657.5246.2747.6711.259.84
AMTBBAmerant Banc20190307A342.23307.06307.06307.060.000.00
AMTDTD Ameritrad20190307A3.813.141.141.742.001.39
AMTXAemetis, Inc20190307A473.79342.91336.29330.976.6211.94
AMUETRACS Aleri20190307ETN10.846.584.545.012.041.56
AMUBETRACS Aleri20190307ETN222.68
AMWDAmerican Woo20190307A34.8421.4511.0311.9410.419.51
AMZAInfraCap MLP20190307ETF17.1514.498.138.636.365.85
AMZNAmazon.Com I20190307A3.421.970.731.031.240.94
ANAutoNation,20190307A8.094.500.961.413.543.09
ANABAnaptysBio,20190307A45.4237.877.9019.9129.9717.96
ANATAmerican Nat20190307A117.3155.6345.1546.5910.489.04
ANDAAndina Acqui20190307A110.84
ANDEAndersons In20190307A25.6512.282.704.709.587.58
ANETArista Netwo20190307A8.876.252.252.854.003.41
ANFAbercrombie20190307A8.406.941.253.365.693.59
ANGIANGI Homeser20190307A14.1415.801.020.9414.8514.86
ANGLVanEck Vecto20190307ETF4.7013.4613.0713.220.390.24
ANGOAngioDynamic20190307A25.5811.091.702.079.389.02
ANHAnworth Mort20190307A24.5020.7315.2716.125.464.61
ANIKAnika Therap20190307A36.9118.701.484.0417.2214.66
ANIPANI Pharmace20190307A95.0127.4913.9514.2313.5513.26
ANIXAnixa Biosci20190307A89.6468.2959.5160.278.788.02
ANSSAnsys Inc20190307A8.614.141.151.802.992.35
ANTMANTHEM, INC.20190307A7.453.780.831.492.952.29
ANYSphere 3D Co20190307A287.97171.51136.63145.5634.8825.95
AOAiShares Core20190307ETF9.134.393.543.830.850.56
AOBCAmerican Out20190307A17.0811.913.523.968.397.95
AOKiShares Core20190307ETF7.827.225.215.352.011.87
AOMiShares Core20190307ETF6.163.002.602.770.390.23
AONAon plc Clas20190307A4.361.930.750.911.181.02
AORiShares Core20190307ETF5.703.433.593.42-0.160.01
AOSA.O. Smith C20190307A3.872.450.030.302.422.15
AOSLAlpha and Om20190307A50.4916.7661.6661.29-44.90-44.53
APAmpco-Pittsb20190307A142.3772.2910.2410.5362.0561.76
APAApache Corpo20190307A3.843.981.572.052.421.94
APAMARTISAN PART20190307A13.968.336.205.472.132.86
APDAir Products20190307A5.623.751.811.921.941.83
APDNApplied DNA20190307A201.98156.65147.26127.149.3929.51
APEIAmerican Pub20190307A46.4124.856.558.6118.2916.24
APENApollo Endos20190307A614.97312.23308.57307.103.665.13
APHAmphenol Cor20190307A4.722.100.210.481.891.62
APHAAphria Inc.20190307A10.5610.707.564.973.135.72
APLEApple Hospit20190307A6.165.252.432.862.822.38
APLSApellis Phar20190307A31.7122.3314.6816.267.656.08
APMAptorum Grou20190307A434.17387.16281.84281.84105.31105.31
APOApollo Globa20190307A8.574.952.071.962.882.99
APOGApogee Enter20190307A23.887.761.911.715.856.05
APPFAppFolio, In20190307A29.9516.766.693.5410.0713.22
APPNAppian Corpo20190307A21.0117.04-2.153.8319.1813.21
APPSDigital Turb20190307A38.4631.637.226.2924.4025.33
APRNBlue Apron H20190307A83.0460.0440.9839.0719.0820.99
APTAlpha Pro Te20190307A124.9386.0589.5089.28-3.45-3.23
APTOAptose Biosc20190307A88.1360.2645.3149.0014.9511.25
APTSPreferred Ap20190307A16.0213.621.582.7112.0410.91
APTVAptiv PLC20190307A5.032.310.040.732.281.59
APTXAptinyx Inc.20190307A35.2928.5723.1424.605.443.97
APVOAptevo Thera20190307A72.4260.8544.2049.4216.6611.44
APWCAsia Pacific20190307A425.53288.81288.81288.810.000.00
APYApergy Corpo20190307A42.8111.464.844.826.616.64
APYXApyx Medical20190307A68.6143.4612.0411.8331.4331.63
AQBAquaBounty T20190307A345.03309.88180.51226.81129.3883.07
AQMSAqua Metals,20190307A39.4628.248.4714.4319.7713.80
AQNAlgonquin Po20190307A10.3510.436.727.103.723.33
AQSTAquestive Th20190307A136.4460.8220.9524.2739.8836.55
AQUAEvoqua Water20190307A13.718.691.231.507.467.19
ARANTERO RESOU20190307A12.1410.085.185.694.904.39
ARAAmerican Ren20190307A50.2719.568.759.0310.8110.54
ARAVAravive, Inc20190307A129.4892.6679.0580.9113.6111.75
ARAYAccuray Inco20190307A23.4222.807.418.8415.3913.94
ARCARC Document20190307A79.71127.44123.58124.753.862.69
ARCBArcBest Corp20190307A22.1423.087.518.3415.5814.75
ARCCAres Capital20190307A5.855.381.141.504.243.87
ARCEArco Platfor20190307A453.20280.88222.11227.8958.7853.00
ARCHArch Coal, I20190307A20.079.092.303.406.795.69
ARCOARCOS DORADO20190307A21.7214.62-2.74-5.5317.3620.14
ARCTArcturus The20190307A211.22171.30126.95144.3244.3626.98
ARDArdagh Group20190307A28.1520.979.8610.8911.1110.08
ARDSAridis Pharm20190307A841.76394.57385.10388.249.476.33
ARDXArdelyx, Inc20190307A73.0440.4012.7614.0627.6426.34
AREAlexandria R20190307A5.202.220.040.412.181.81
ARECAMERICAN RES20190307A463.03478.38120.07235.01358.30243.37
ARESAres Managem20190307A11.465.831.693.234.132.60
ARGOArgo Group I20190307A23.679.662.553.447.116.22
ARGTGlobal X MSC20190307ETF36.0420.2610.6614.219.606.04
ARIAPOLLO COMME20190307A5.744.992.272.692.722.30
ARKFARK Fintech20190307ETF21.6417.4816.9417.100.540.38
ARKGARK Genomic20190307ETF19.1918.2413.1114.895.133.37
ARKKARK Innovati20190307ETF9.908.654.397.174.261.49
ARKQARK Autonomo20190307ETF19.9814.4310.4613.733.960.70
ARKRArk Restaura20190307A142.1953.6829.5229.5224.1624.16
ARKWARK Next Gen20190307ETF11.008.016.296.161.721.85
ARLOArlo Technol20190307A24.2518.729.008.139.7210.59
ARLPAlliance Res20190307A9.326.371.121.635.254.74
ARMKARAMARK20190307A4.203.130.920.742.222.38
ARNAArena Pharma20190307A27.7415.629.6610.405.965.22
ARNCArconic Corp20190307A5.665.041.211.953.843.09
AROCArchrock Inc20190307A11.2716.909.4910.597.426.31
AROWArrow Financ20190307A135.5872.7369.8269.692.913.03
ARPOAerpio Pharm20190307A141.9989.7966.6563.2423.1326.55
ARRARMOUR Resid20190307A5.205.561.772.283.803.29
ARTNAArtesian Res20190307A108.0961.9658.2558.273.713.69
ARTWArts-Way Man20190307A177.67164.18113.87130.3950.3233.80
ARVNArvinas, Inc20190307A184.46125.5261.9971.5163.5454.01
ARWArrow Electr20190307A7.883.651.081.482.572.17
ARWRArrowhead Re20190307A10.417.230.00-0.517.237.74
ARYAARYA Science20190307A155.23
ASBAssociated B20190307A4.965.431.792.103.653.34
ASCARDMORE SHIP20190307A52.6533.0518.5219.8814.5313.17
ASEAGlobal X FTS20190307ETF110.2021.7121.7121.710.000.00
ASETFlexShares R20190307ETF53.2641.9941.9941.990.000.00
ASFIAsta Funding20190307A390.14209.62184.76184.7624.8624.86
ASGNASGN Incorpo20190307A16.126.391.722.844.673.55
ASHAshland Glob20190307A8.423.010.080.272.942.75
ASHRXtrackers Ha20190307ETF3.563.141.692.081.441.05
ASHSXtrackers Ha20190307ETF11.6710.717.999.512.721.20
ASHXXtrackers MS20190307ETF33.8769.1561.8153.007.3416.15
ASIXAdvanSix Inc20190307A26.6511.792.773.759.028.04
ASMAvino Silver20190307A79.31102.8386.3686.3816.4716.45
ASMBAssembly Bio20190307A49.8157.07-6.96-3.1464.0360.21
ASNAAscena Retai20190307A51.8244.136.7410.4137.3933.72
ASPNAspen Aeroge20190307A177.7363.8361.0561.662.782.17
ASPSAltisource P20190307A77.4731.6511.9014.0019.7517.65
ASPUASPEN GROUP,20190307A121.4167.4755.3053.1612.1614.30
ASRTAssertio The20190307A43.3129.2115.1318.0214.0811.19
ASRVAmeriServ Fi20190307A141.47169.81100.55100.2169.2669.60
ASTCAstrotech Co20190307A383.09256.37274.56274.43-18.20-18.06
ASTEAstec Indust20190307A24.7840.8333.5733.757.277.08
ASURAsure Softwa20190307A60.2252.7816.0424.9237.0428.16
ASYSAmtech Syste20190307A89.8865.8049.2552.5716.5513.23
ATAtlantic Pow20190307A37.2626.5911.6314.0614.9612.53
ATECAlphatec Hol20190307A115.3664.5444.3342.0321.0122.55
ATENA10 NETWORKS20190307A18.8113.7512.719.831.043.92
ATESTCTest Symbol20190307A23.7315.5115.3615.490.150.02
ATESTGTEST SYMBOL20190307A26.9814.5114.6214.62-0.10-0.10
ATGEAdtalem Glob20190307A10.744.68-0.390.705.073.98
ATHAthene Holdi20190307A3.602.840.480.922.361.91
ATHXAthersys, In20190307A70.4070.7929.2631.1841.5339.61
ATIAllegheny Te20190307A6.746.553.653.642.902.91
ATKRAtkore Inter20190307A17.6110.143.934.496.215.64
ATLCAtlanticus H20190307A302.04197.0554.14149.34142.9147.70
ATLOAMES Nationa20190307A351.76119.35114.06114.155.295.20
ATMPiPath Select20190307ETF12.039.238.498.420.690.76
ATNIATN Internat20190307A73.2130.028.8913.7221.1216.29
ATNMActinium Pha20190307A104.1282.6857.6561.3625.0221.32
ATNXAthenex, Inc20190307A30.0258.3248.4449.169.889.16
ATOAtmos Energy20190307A5.883.691.531.972.151.72
ATOMAtomera Inco20190307A288.73221.23180.68168.2740.5552.96
ATOSAtossa Thera20190307A173.87146.35119.52129.7426.8316.61
ATRAptarGroup,20190307A12.155.771.932.083.853.70
ATRAAtara Biothe20190307A33.5612.035.225.926.816.11
ATRCAtriCure, In20190307A27.0619.321.812.8917.5216.44
ATRIAtrion Corp20190307A7.5730.5630.9028.230.08-0.50
ATROAstronics Co20190307A33.3430.16-3.42-3.5833.5833.75
ATRSAntares Phar20190307A27.1325.619.1810.5716.4315.03
ATSGAir Transpor20190307A12.427.713.094.434.623.28
ATTOAtento S.A.20190307A59.4424.979.429.5615.5515.41
ATUSAltice USA,20190307A4.804.211.380.942.823.26
ATVIActivision B20190307A2.652.550.720.601.841.95
ATXIAvenue Thera20190307A383.77377.23378.94380.40-1.71-3.17
AUBNAuburn Natio20190307A424.95235.38239.09232.93-3.712.45
AUDCAudioCodes L20190307A22.1114.568.459.426.115.14
AUGAuryn Resour20190307A164.98121.8846.9943.7474.8978.14
AUMNGolden Miner20190307A326.23612.83591.17544.3421.6668.49
AUPHAurinia Phar20190307A23.4116.007.428.488.587.52
AUSFGlobal X Ada20190307ETF17.476.911.184.265.722.64
AUTOAutoWeb, Inc20190307A161.37201.39197.27196.634.114.75
AUYYamana Gold,20190307A40.5533.9517.2718.9516.6714.99
AVAAvista Corpo20190307A4.574.331.612.102.722.23
AVAVAeroVironmen20190307A20.5813.273.564.109.729.18
AVBAvalonBay Co20190307A6.282.310.200.552.111.76
AVCOAvalon Globo20190307A261.26131.6557.7465.3073.9266.35
AVDAmerican Van20190307A27.6711.722.503.599.218.12
AVEOAVEO Pharmac20190307A41.9042.3027.6134.2514.698.05
AVGOBroadcom Inc20190307A4.503.540.780.792.762.75
AVGRAvinger, Inc20190307A79.8186.1467.9973.3418.1612.80
AVIDAvid Technol20190307A42.6225.373.383.1122.0022.26
AVLRAvalara, Inc20190307A18.3814.3013.2410.541.063.76
AVNSAvanos Medic20190307A16.205.351.201.334.154.02
AVNWAviat Networ20190307A413.69231.87202.14209.3729.7222.49
AVROAVROBIO, Inc20190307A96.0344.3510.4212.8633.9331.50
AVTAvnet, Inc.20190307A6.783.320.100.493.222.83
AVXLAnavex Life20190307A76.8589.1225.2128.7263.9160.40
AVYAvery Dennis20190307A5.803.161.321.741.841.42
AVYAAvaya Holdin20190307A9.465.991.331.264.664.73
AWIArmstrong Wo20190307A14.395.591.221.284.374.31
AWKAmerican Wat20190307A3.321.770.810.880.970.89
AWRAmerican Sta20190307A15.597.101.901.895.205.21
AWREAware Inc20190307A231.96225.75211.82211.8213.9213.92
AWTMAware Ultra-20190307ETF2.301.271.271.270.000.00
AWXAvalon Holdi20190307A216.65101.7244.8570.2056.8731.51
AXAxos Financi20190307A14.586.962.333.344.623.62
AXASAbraxas Petr20190307A84.8774.4755.1555.1119.3219.36
AXDXAccelerate D20190307A64.6935.9417.1719.9418.7716.00
AXEAnixter Inte20190307A23.969.803.525.726.284.09
AXGNAxogen, Inc.20190307A21.9712.912.435.0710.487.84
AXGTAxovant Gene20190307A80.0464.2632.1833.5132.0530.73
AXJLWisdomTree A20190307ETF19.6333.2831.6431.641.641.64
AXLAmerican Axl20190307A7.946.511.531.724.984.79
AXNXAxonics Modu20190307A188.9481.4427.3929.6654.0551.78
AXPAmerican Exp20190307A2.141.090.090.161.000.93
AXRAMREP Corpor20190307A337.22154.32127.39136.7026.9317.62
AXSAxis Capital20190307A8.603.210.140.843.072.36
AXSMAxsome Thera20190307A34.6828.525.2712.3223.3816.17
AXTAAxalta Coati20190307A4.503.451.301.412.162.04
AXTIAXT Inc20190307A46.5131.132.873.9528.2627.18
AXUAlexco Resou20190307A83.8165.1953.7853.7811.4111.41
AYAtlantica Yi20190307A12.258.9511.578.77-2.620.18
AYIAcuity Brand20190307A17.106.142.262.703.883.44
AYTUAytu BioScie20190307A130.5895.9560.1266.8035.8329.15
AYXAlteryx, Inc20190307A13.056.742.973.203.763.54
AZOAutoZone, In20190307A11.675.672.122.633.603.06
AZPNAspen Techno20190307A13.956.982.042.684.944.30
AZREAzure Power20190307A73.9230.7719.8519.0410.9311.73
AZRXAzurRx BioPh20190307A324.12204.73159.55167.9445.1836.79
AZZAZZ Inc.20190307A25.5217.2711.8812.235.395.04
BBarnes Group20190307A27.628.763.093.925.674.84
BABoeing Compa20190307A3.532.090.270.621.821.48
BABInvesco Taxa20190307ETF4.183.292.712.760.580.53
BACBank of Amer20190307A3.514.001.902.202.101.81
BAHBooz Allen H20190307A5.422.460.791.271.671.19
BALiPath Series20190307ETN30.8618.2915.0318.323.27-0.03
BAMBrookfield A20190307A2.453.201.992.021.211.18
BANCBanc of Cali20190307A13.828.524.274.494.254.03
BANDBandwidth In20190307A29.3120.388.4113.9711.976.41
BANFBancfirst Co20190307A53.0515.3410.029.875.335.47
BANRBanner Corp.20190307A16.0011.710.651.3911.0610.32
BANXStoneCastle20190307A154.4181.4575.9077.395.564.06
BAPCredicorp LT20190307A25.7716.509.9211.156.625.35
BASIBioanalytica20190307A235.8160.1555.0455.045.115.11
BATRALiberty Medi20190307A31.8314.409.519.724.894.69
BATRKLiberty Medi20190307A16.536.002.092.353.903.65
BATTAmplify Adva20190307ETF24.0113.5913.7613.76-0.17-0.17
BAXBaxter Inter20190307A2.571.620.290.621.331.01
BBBlackBerry L20190307A11.288.933.694.255.244.67
BBAXJPMorgan Bet20190307ETF9.084.534.114.400.420.13
BBBYBed Bath & B20190307A6.7822.8019.3420.363.522.45
BBCVirtus LifeS20190307ETF60.93122.1131.76104.7390.3517.37
BBCAJPMorgan Bet20190307ETF6.924.573.703.730.860.84
BBCPConcrete Pum20190307A888.35461.25461.25461.250.000.00
BBDCBarings BDC,20190307A13.8211.154.884.566.276.59
BBEUJPMorgan Bet20190307ETF4.564.253.483.480.770.76
BBGIBeasley Broa20190307A138.7355.2931.6231.3423.6723.95
BBHVanEck Vecto20190307ETF7.2712.295.397.966.894.33
BBJPJPMorgan Bet20190307ETF4.5512.2911.9111.940.400.36
BBPVirtus LifeS20190307ETF25.4414.8714.9013.45-0.031.42
BBREJPMorgan Bet20190307ETF2.243.170.911.542.261.62
BBSIBarrett Busi20190307A60.7419.2111.8413.207.376.01
BBUBrookfield B20190307A49.2933.5626.8525.786.717.78
BBWBuild-A-Bear20190307A86.3456.7855.6355.651.151.14
BBXBBX Capital20190307A31.0213.166.197.846.975.32
BBYBest Buy Com20190307A3.322.420.591.101.831.31
BCBrunswick Co20190307A8.773.531.612.011.921.52
BCBPBCB Bancorp20190307A44.5123.4311.4217.1112.016.32
BCCBoise Cascad20190307A16.316.831.932.364.914.48
BCDAberdeen Sta20190307ETF14.644.115.015.03-0.89-0.92
BCEBCE, Inc.20190307A2.312.270.981.161.291.11
BCEIBONANZA CREE20190307A30.8312.376.556.835.825.54
BCIAberdeen Sta20190307ETF8.448.168.788.02-0.610.14
BCLIBrainstorm C20190307A82.2169.6735.1135.1134.5634.56
BCMiPath Pure B20190307ETN21.998.398.398.390.000.00
BCMLBayCom Corp20190307A186.9756.5245.8840.6410.6415.89
BCOThe Brink's20190307A14.034.910.691.304.223.61
BCOMB Communicat20190307A863.61852.50852.50852.500.000.00
BCORBlucora, Inc20190307A25.0014.971.952.8813.0212.09
BCOVBrightcove,20190307A39.1316.914.277.1212.659.80
BCOW1895 Bancorp20190307A119.1155.1659.7359.73-4.57-4.57
BCPCBalchem Corp20190307A24.0510.363.023.737.346.64
BCRXBioCryst Pha20190307A23.1113.914.755.769.178.10
BCSFBain Capital20190307A40.9027.9223.2322.624.685.29
BCTFBancorp 34,20190307A156.24152.46151.95151.950.510.51
BDCBelden Inc.20190307A15.035.711.452.034.263.68
BDCSUBS AG Excha20190307ETN54.4720.3520.3920.67-0.04-0.31
BDCZETRACS Wells20190307ETN133.37
BDGEBridge Banco20190307A85.2134.3722.1121.0712.2613.29
BDLFlanigan's E20190307A256.60561.80561.80561.800.000.00
BDNBrandywine R20190307A6.585.310.831.324.463.98
BDRBlonder Tong20190307A431.17260.49224.27243.1036.2217.39
BDSIBioDelivery20190307A23.7920.265.385.7014.8814.55
BDXBecton, Dick20190307A5.363.400.530.762.872.64
BEBloom Energy20190307A48.8526.916.1211.5820.7915.33
BEATBioTelemetry20190307A15.7414.099.1610.244.933.85
BECNBeacon Roofi20190307A11.887.612.104.775.512.85
BELFABel Fuse Inc20190307A563.13288.15218.60218.6069.5569.55
BELFBBel Fuse Inc20190307A261.96192.09173.13179.2718.9612.82
BENFranklin Res20190307A3.443.091.251.411.841.69
BEPBrookfield R20190307A6.374.851.780.823.074.04
BERYBerry Global20190307A4.473.151.732.121.421.03
BFABrown-Forman20190307A26.9116.0411.9312.804.113.24
BFBBrown-Forman20190307A4.672.691.471.931.230.77
BFAMBRIGHT HORIZ20190307A13.766.743.193.733.543.00
BFCBank First C20190307A230.37219.24170.66194.6448.5824.60
BFINBankFinancia20190307A82.8250.1244.0844.726.045.40
BFITGlobal X Hea20190307ETF173.86130.86132.12132.12-1.26-1.26
BFORBarron's 40020190307ETF19.3919.2916.6516.712.642.58
BFSSaul Centers20190307A97.9230.8914.2317.1216.6613.77
BFSTBusiness Fir20190307A167.9883.3364.4867.7218.8515.61
BGBunge Limite20190307A4.572.640.570.592.072.05
BGCPBGC Partners20190307A17.6614.434.595.029.839.40
BGFVBig 5 Sporti20190307A52.9042.6514.7114.2327.9428.42
BGGBriggs & Str20190307A13.908.473.454.245.034.23
BGIBirks Group20190307A581.20588.49588.49588.490.000.00
BGRNiShares Glob20190307ETF23.8122.0319.0119.013.023.02
BGSB&G Foods, I20190307A7.825.010.631.754.383.26
BGSFBG Staffing20190307A100.0164.3459.8560.644.493.70
BHBiglari Hold20190307A104.4677.2070.7870.876.436.33
BHBBar Harbor B20190307A308.53182.72178.60178.924.123.80
BHCBausch Healt20190307A4.864.912.923.021.991.89
BHEBenchmark El20190307A9.155.501.312.654.192.85
BHFBrighthouse20190307A6.9132.8524.4826.488.376.37
BHLBBerkshire Hi20190307A11.096.182.772.783.413.40
BHRBraemar Hote20190307A24.0311.675.786.865.894.82
BHTGBioHiTech Gl20190307A447.97419.77410.47415.729.304.05
BHVNBiohaven Pha20190307A39.3210.498.714.601.775.88
BIBProShares Ul20190307ETF12.448.453.754.764.703.69
BIBLInspire 10020190307ETF48.4917.2415.4215.421.821.82
BICKFirst Trust20190307ETF430.70187.87186.99186.990.880.88
BIGBig Lots, In20190307A6.294.240.440.903.803.34
BIIBBiogen Inc.20190307A6.433.400.631.832.771.56
BILSPDR Bloombe20190307ETF1.090.930.930.930.000.00
BIMIBOQI Interna20190307A226.62157.85125.32135.6232.5322.23
BIOBio-Rad Labo20190307A21.168.063.383.864.684.20
BIOBBio-Rad Labo20190307A88.40
BIOCBiocept, Inc20190307A101.1593.8180.8480.8712.9712.94
BIOLBiolase, Inc20190307A187.5494.6462.0370.7832.6123.86
BIPBrookfield I20190307A6.363.950.910.953.043.00
BISProShares Ul20190307ETF19.8810.915.225.735.685.17
BIVVanguard Int20190307ETF1.250.870.660.730.210.14
BIZDVanEck Vecto20190307ETF25.9113.1513.2012.96-0.050.19
BJBJs Wholesal20190307A14.147.001.513.225.493.77
BJANInnovator S&20190307ETF25.0614.0112.6114.271.40-0.27
BJKVanEck Vecto20190307ETF24.9235.1811.8310.3323.3524.85
BJRIBJ's Restaur20190307A13.936.531.60-0.814.937.34
BJULInnovator S&20190307ETF15.366.13-7.062.5613.193.57
BKBank of New20190307A2.162.250.721.031.531.22
BKCCBlackRock Ca20190307A18.0015.563.315.4012.2510.16
BKDBrookdale Se20190307A15.5612.943.384.479.568.45
BKEThe Buckle,20190307A14.1910.985.823.915.187.08
BKEPBlueknight E20190307A131.4998.5155.4759.7543.0438.76
BKFiShares MSCI20190307ETF19.7114.6314.2014.000.430.63
BKHBlack Hills20190307A7.833.810.831.402.972.41
BKIBlack Knight20190307A7.463.922.031.951.881.96
BKLNInvesco Seni20190307ETF4.402.961.461.691.501.26
BKNGBooking Hold20190307A11.054.181.131.493.002.68
BKSCBank of Sout20190307A47.5754.2354.2354.230.000.00
BKTIBK Technolog20190307A45.6125.7325.7325.730.000.00
BKUBankunited,20190307A6.025.411.942.943.462.47
BKYIBIO-key Inte20190307A336.80130.4583.8383.8346.6246.62
BLBlackLine, I20190307A15.0314.312.719.9511.604.36
BLBDBlue Bird Co20190307A39.8743.117.549.3835.5633.72
BLCMBellicum Pha20190307A54.0340.1928.1431.2312.058.96
BLCNReality Shar20190307ETF41.1332.2929.0930.683.211.61
BLDTopBuild Cor20190307A18.6910.215.353.964.876.26
BLDPBallard Powe20190307A33.8250.6434.9435.6515.7014.99
BLDRBuilders Fir20190307A9.8725.0110.9511.5914.0613.43
BLESInspire Glob20190307ETF152.8349.3934.1041.8915.287.50
BLFSBioLife Solu20190307A60.6756.0430.5928.6025.4427.43
BLHYVirtus Newfl20190307ETF47.9220.7520.7520.750.000.00
BLINBridgeline D20190307A186.85287.88254.76279.3033.128.58
BLKBlackrock, I20190307A8.576.363.263.543.102.82
BLKBBlackbaud, I20190307A19.277.992.903.205.094.79
BLLBall Corpora20190307A3.382.140.861.331.280.81
BLMNBloomin' Bra20190307A6.799.09-0.330.139.448.98
BLNKBlink Chargi20190307A71.0295.3572.4775.5922.8819.76
BLOKAmplify Tran20190307ETF22.6232.9726.1726.206.796.77
BLPHBellerophon20190307A160.02105.0975.9379.5729.1625.52
BLUEbluebird bio20190307A25.2713.526.327.467.206.06
BLVVanguard Lon20190307ETF3.993.782.993.070.790.71
BLXBanco Latino20190307A22.5310.804.715.706.095.11
BMCHBMC Stock Ho20190307A16.518.900.710.988.197.92
BMIBadger Meter20190307A39.3811.972.264.409.717.57
BMLPDorsey Wrigh20190307ETF109.71
BMOBank of Mont20190307A2.121.560.770.660.790.90
BMRABIOMERICA IN20190307A635.58545.08561.42561.84-16.34-16.76
BMRCBank of Mari20190307A88.0348.3838.6642.139.726.25
BMRNBioMarin Pha20190307A14.1312.036.508.045.533.99
BMTCBryn Mawr Ba20190307A31.7014.986.416.738.578.25
BMYBristol-Myer20190307A1.991.760.230.461.531.30
BNDVanguard Tot20190307ETF1.261.351.161.190.190.17
BNDCFlexShares C20190307ETF21.521.6512.6812.68-11.03-11.03
BNDWVanguard Tot20190307ETF4.963.273.383.38-0.11-0.11
BNDXVanguard Tot20190307ETF1.811.131.081.090.050.04
BNEDBarnes & Nob20190307A25.4622.88-3.409.4326.2913.46
BNFTBenefitfocus20190307A24.5617.779.739.738.038.04
BNGOBionano Geno20190307A229.66300.81287.46288.3813.3512.43
BNSBank of Nova20190307A1.891.760.490.631.281.13
BNSOBonso Electr20190307A613.16328.86328.86328.860.000.00
BOCHBank of Comm20190307A65.7243.7137.9338.395.785.32
BOCTInnovator S&20190307ETF45.9930.2628.9228.881.331.38
BOHBank of Hawa20190307A10.624.551.642.082.912.47
BOKFBOK Financia20190307A15.326.972.643.004.333.97
BOMNBoston Omaha20190307A222.05113.7891.67103.6722.1110.12
BONDPIMCO Active20190307ETF2.140.740.680.710.050.03
BOOMDMC Global I20190307A50.6161.9420.9221.5141.0240.43
BOOTBoot Barn Ho20190307A21.5410.012.774.667.245.35
BOSCB.O.S. Bette20190307A207.02683.44308.72318.35374.72365.08
BOSSGlobal X Fou20190307ETF46.9336.0644.9838.29-8.93-2.23
BOTJBank of the20190307A129.21123.47123.47123.470.000.00
BOTZGlobal X Fun20190307ETF5.278.794.936.153.862.65
BOUTInnovator IB20190307ETF66.4238.2722.7539.0715.52-0.80
BOXBOX, INC.20190307A7.048.495.986.342.522.16
BOXLBoxlight Cor20190307A154.21104.2991.8192.3612.4811.93
BPFHBoston Priva20190307A10.7814.82-0.2816.6315.10-1.81
BPMCBlueprint Me20190307A35.4123.509.1114.5814.408.92
BPMPBP Midstream20190307A45.5713.109.689.843.433.26
BPMXBioPharmX Co20190307A71.3798.7585.9086.9112.8411.84
BPOPPopular Inc20190307A9.965.90-0.830.896.725.02
BPRNThe Bank of20190307A190.3069.9877.4476.85-7.46-6.87
BPTBP Prudhoe B20190307A24.5920.563.4610.8017.109.84
BPTHBio-Path Hol20190307A204.39143.311.3226.71142.10116.69
BPYBrookfield P20190307A5.204.961.641.763.323.20
BRBroadridge F20190307A5.332.510.941.011.561.50
BRCBrady Corpor20190307A14.634.632.342.942.291.69
BREWCraft Brew A20190307A71.0160.3047.5749.4112.7310.89
BRFVanEck Vecto20190307ETF63.5148.4247.1447.161.271.26
BRGBluerock Res20190307A33.5322.118.6413.1413.478.97
BRIDBridgford Fo20190307A1219.55307.63281.48285.9226.1521.71
BRKABerkshire Ha20190307A0.010.00
BRKBBERKSHIRE HA20190307A2.081.481.040.880.440.59
BRKLBrookline Ba20190307A12.7611.463.633.017.848.45
BRKRBruker Corpo20190307A10.9210.42-0.370.1810.7810.24
BRKSBrooks Autom20190307A11.608.034.524.743.513.29
BRNBarnwell Ind20190307A737.02607.84604.26607.473.580.37
BROBrown & Brow20190307A3.793.291.221.442.071.84
BRPABig Rock Par20190307A67.86
BRQSBorqs Techno20190307A1130.93723.48421.67421.67301.81301.81
BRTBRT Apartmen20190307A108.0749.6740.4640.409.219.27
BRXBRIXMOR PROP20190307A5.917.384.114.643.272.75
BRYBerry Corpor20190307A33.9254.0036.7039.0417.3014.97
BRZUDirexion Dai20190307ETF6.864.121.401.582.722.54
BSAEInvesco Bull20190307ETF39.6527.3827.3827.380.000.00
BSBEInvesco Bull20190307ETF35.68
BSCEInvesco Bull20190307ETF35.4831.4331.4331.430.000.00
BSCKInvesco Bull20190307ETF4.873.643.643.640.000.00
BSCLInvesco Bull20190307ETF4.983.893.823.860.070.03
BSCMInvesco Bull20190307ETF5.282.451.811.650.630.80
BSCNInvesco Bull20190307ETF7.605.024.654.770.370.25
BSCOInvesco Bull20190307ETF9.275.555.335.540.230.01
BSCPInvesco Bull20190307ETF9.9912.5412.5312.530.010.01
BSCQInvesco Bull20190307ETF13.2417.1917.1917.190.000.00
BSCRInvesco Bull20190307ETF30.9425.5125.5125.510.000.00
BSCSInvesco Bull20190307ETF37.6340.6333.9533.956.676.67
BSDEInvesco Bull20190307ETF42.01
BSETBassett Furn20190307A117.9460.7550.7546.2710.0014.48
BSGMBioSig Techn20190307A127.1677.9240.1345.6937.7932.24
BSIGBrightSphere20190307A13.837.282.593.184.704.10
BSJKInvesco Bull20190307ETF4.254.333.793.900.540.43
BSJLInvesco Bull20190307ETF11.546.595.945.890.650.70
BSJMInvesco Bull20190307ETF11.835.715.705.570.010.14
BSJNInvesco Bull20190307ETF21.1110.738.338.632.402.10
BSJOInvesco Bull20190307ETF17.4311.0211.0410.97-0.020.05
BSJPInvesco Bull20190307ETF24.207.796.016.101.781.69
BSJQInvesco Bull20190307ETF42.2233.4933.3833.380.110.11
BSMBlack Stone20190307A23.7713.665.306.598.367.12
BSQRBSQUARE Corp20190307A250.42224.17161.22161.2262.9562.95
BSRRSierra Banco20190307A80.1635.3738.5629.17-3.196.20
BSTCBioSpecifics20190307A191.4473.3825.4028.9647.9844.42
BSVVanguard Sho20190307ETF1.270.730.600.650.120.07
BSVNBank7 Corp.20190307A791.71207.65154.42161.8153.2345.85
BSXBoston Scien20190307A2.692.640.561.382.081.27
BTAIBioXcel Ther20190307A178.43100.3040.0351.8260.2748.48
BTALAGFiQ U.S. M20190307ETF23.5913.827.827.496.006.33
BTEBaytex Energ20190307A59.1749.2631.2831.5517.9817.71
BTECPrincipal He20190307ETF26.9916.3213.3612.412.963.91
BTGB2Gold Corp.20190307A33.5226.0315.3318.7510.697.28
BTNBallantyne S20190307A269.88552.59682.53715.44-129.95-162.85
BTUPeabody Ener20190307A5.643.31-0.600.213.913.10
BURLBURLINGTON S20190307A7.125.931.023.784.912.15
BUSEFirst Busey20190307A16.015.990.981.325.014.67
BUYUSCF SummerH20190307ETF110.96157.15257.10256.87-99.96-99.72
BUYNUSCF SummerH20190307ETF107.73
BVBrightView H20190307A40.8517.148.0510.009.097.15
BVALBrand Value20190307ETF20.0713.4611.8312.531.630.93
BVSNBroadvision20190307A379.49961.37377.77377.77583.60583.60
BWBabcock & Wi20190307A60.2761.7452.5152.449.249.47
BWABorgWarner I20190307A4.402.620.780.731.841.89
BWBBridgewater20190307A96.1554.3630.3041.9024.0612.46
BWENBroadwind En20190307A456.37268.74224.60224.6044.1444.14
BWFGBankwell Fin20190307A189.41115.22100.90100.6614.3214.55
BWLABowl America20190307A173.22140.65140.65140.650.000.00
BWXSPDR Bloombe20190307ETF3.712.321.461.650.860.67
BWXTBWX Technolo20190307A7.063.060.721.002.342.06
BWZSPDR Bloombe20190307ETF28.9918.1717.7018.390.47-0.22
BXThe Blacksto20190307A3.462.900.360.352.542.55
BXCBlueLinx Hol20190307A50.8228.8618.3620.8310.498.02
BXGBluegreen Va20190307A10.745.433.223.312.212.12
BXMTBlackstone M20190307A3.492.540.771.071.771.46
BXPBoston Prope20190307A6.3413.8214.9712.79-1.151.02
BXSBancorpSouth20190307A6.6810.438.168.492.281.96
BYByline Banco20190307A35.9717.347.858.649.508.70
BYDBoyd Gaming20190307A6.164.981.721.903.263.10
BYFCBroadway Fin20190307A476.73346.98332.35318.5914.6328.39
BYLDiShares Yiel20190307ETF15.8710.7710.7710.770.000.00
BYSIBeyondSpring20190307A706.78293.05164.90177.02128.15116.03
BZHBeazer Homes20190307A17.5210.402.033.298.377.11
BZQProShares Ul20190307ETF8.374.62-0.801.855.422.77
CCitigroup In20190307A1.671.880.360.531.521.35
CAAPCorporacion20190307A81.92124.50186.93127.21-62.43-2.71
CAASChina Automo20190307A199.43176.03143.23144.6532.7931.38
CACCamden Natio20190307A88.2135.6629.1930.576.475.09
CACCCredit Accep20190307A42.8820.8211.2511.429.249.08
CACGClearBridge20190307ETF29.3611.779.659.602.122.17
CACICACI INTERNA20190307A24.027.283.284.114.003.18
CADECadence Banc20190307A6.054.991.381.883.623.11
CAECAE INC20190307A6.634.592.462.092.132.50
CAGConagra Bran20190307A4.554.312.122.172.192.14
CAHCardinal Hea20190307A3.072.100.340.731.751.36
CAICAI Internat20190307A30.5216.257.848.618.417.64
CAKECheesecake F20190307A8.874.421.061.113.373.31
CALCaleres Inc20190307A15.226.702.153.834.552.87
CALACalithera Bi20190307A50.6643.3815.9818.5027.3924.91
CALFPacer US Sma20190307ETF11.0613.7915.2819.05-1.48-5.26
CALMCal-Maine Fo20190307A14.6411.571.932.909.648.67
CALXCALIX, INC.20190307A21.1213.116.437.006.696.11
CAMPCalAmp Corp.20190307A17.5324.691.772.8222.9221.87
CAMTCamtek Ltd20190307A53.3639.6718.7223.6220.9516.05
CAPEiPath Shille20190307ETN16.7812.687.318.795.373.89
CAPLCrossAmerica20190307A75.0137.4118.0830.8919.336.52
CAPRCapricor The20190307A318.29307.54248.52248.5159.0359.04
CARAvis Budget20190307A8.408.892.805.866.093.04
CARACara Therape20190307A25.9116.725.026.1511.7110.58
CARGCarGurus, In20190307A17.049.91-0.291.2710.218.67
CAROCarolina Fin20190307A48.7119.713.787.7215.9311.98
CARSCars.com Inc20190307A12.125.982.272.633.723.36
CARVCarver Banco20190307A586.26211.3521.8221.82189.54189.54
CARZFirst Trust20190307ETF29.3624.6824.7915.68-0.119.00
CASACasa Systems20190307A26.1021.18-8.06-1.5529.2422.73
CASHMeta Financi20190307A17.4011.815.745.936.075.88
CASICASI Pharmac20190307A54.2037.5029.2521.648.2515.86
CASSCass Informa20190307A158.6686.4675.8876.1010.5810.36
CASYCasey's Gene20190307A13.9210.354.814.615.545.74
CATCaterpillar20190307A2.791.900.651.091.250.80
CATBCatabasis Ph20190307A64.2943.7227.9229.7215.8014.00
CATHGlobal X S&P20190307ETF10.4114.8717.3914.75-2.520.12
CATMCardtronics20190307A28.1214.871.10-0.0113.7714.88
CATOCATO CORP20190307A27.1115.977.008.608.967.37
CATSCatasys Inc.20190307A83.2958.2133.5134.6324.7023.58
CATYCathay Gener20190307A7.243.94-0.290.224.243.72
CBChubb Limite20190307A3.731.901.121.090.780.81
CBANColony Bankc20190307A1043.26356.24356.24356.240.000.00
CBATCBAK Energy20190307A113.71107.7084.7886.0922.9121.60
CBAYCymabay Ther20190307A22.7112.071.244.0010.838.08
CBBCincinnati B20190307A30.7810.663.694.786.975.88
CBFVCB Financial20190307A328.71146.87133.03133.3813.8413.49
CBIOCatalyst Bio20190307A57.8532.694.917.3427.7825.36
CBLCBL& Associa20190307A51.6436.8125.0628.0511.768.77
CBLICleveland Bi20190307A319.03303.41158.40226.53145.0176.88
CBMBCBM Bancorp,20190307A137.76138.37138.37138.370.000.00
CBMGCellular Bio20190307A123.41109.0967.9069.7341.1939.35
CBNKCapital Banc20190307A277.31300.18294.98299.775.200.40
CBOECboe Global20190307A6.372.85-0.830.203.682.65
CBONVanEck Vecto20190307ETF47.0344.4144.4144.410.000.00
CBPOChina Biolog20190307A46.8621.205.048.9616.1712.24
CBRECBRE GROUP,20190307A3.602.780.350.672.442.12
CBRLCracker Barr20190307A11.1110.756.076.414.684.34
CBSHCommerce Ban20190307A6.904.340.440.893.903.45
CBTCabot Corpor20190307A14.215.15-0.021.435.173.72
CBTXCBTX, Inc. C20190307A118.5155.560.3818.5855.1936.98
CBUCommunity Ba20190307A14.226.653.583.713.072.94
CBZCBIZ, Inc.20190307A17.717.923.483.964.443.96
CCThe Chemours20190307A5.533.093.191.04-0.092.05
CCBCoastal Fina20190307A194.8596.3496.3496.340.000.00
CCBGCapital City20190307A91.0457.7851.5952.866.194.92
CCCClarivate An20190307A74.3829.4126.0324.643.374.78
CCCLChina Cerami20190307A93.2879.9368.7370.5411.209.40
CCDCalamos Dyna20190307A14.409.153.204.215.944.94
CCEPCoca-Cola Eu20190307A3.002.200.620.681.581.52
CCFChase Corpor20190307A163.8282.7837.9340.3744.8542.41
CCHCollier Cree20190307A71.1730.6530.6530.650.000.00
CCICrown Castle20190307A3.561.891.181.010.720.88
CCJCameco Corpo20190307A8.717.293.773.783.523.50
CCKCrown Holdin20190307A5.862.310.660.961.641.35
CCLCarnival Cor20190307A2.021.870.970.850.901.02
CCLPCSI Compress20190307A82.4566.2144.9332.9721.2833.24
CCMPCabot Microe20190307A19.088.623.564.245.064.37
CCNECNB Financia20190307A211.30102.5292.2394.5710.297.95
CCOClear Channe20190307A77.0533.3716.2118.5617.1514.81
CCOICogent Commu20190307A15.5615.76-1.02-1.6116.7817.37
CCORCore Alterna20190307ETF38.7272.0848.6148.6123.4723.47
CCRCONSOL Coal20190307A73.9959.4325.9543.7633.4815.67
CCRCChina Custom20190307A272.89192.94161.89161.9031.0531.05
CCRNCross Countr20190307A27.6144.12-0.302.2544.4141.87
CCSCENTURY COMM20190307A21.4717.597.498.1410.119.45
CCXIChemoCentryx20190307A47.5940.6630.0935.6610.575.00
CDAYCeridian HCM20190307A23.978.222.425.475.802.75
CDCVictoryShare20190307ETF9.587.537.057.130.480.40
CDECoeur Mining20190307A22.0018.779.7210.139.058.64
CDEVCentennial R20190307A12.4011.424.034.817.396.61
CDKCDK Global,20190307A4.957.310.58-2.196.749.50
CDLVictoryShare20190307ETF9.956.275.675.870.590.40
CDLXCardlytics,20190307A33.7716.413.594.9812.8211.43
CDMOAvid Bioserv20190307A51.5436.50-1.616.3438.1130.17
CDNACareDx, Inc.20190307A33.6820.815.826.9015.0313.93
CDNSCadence Desi20190307A3.283.89-0.391.004.272.89
CDORCondor Hospi20190307A154.7667.0459.7967.857.25-0.81
CDRCedar Realty20190307A32.0720.987.569.0413.4211.94
CDTXCidara Thera20190307A224.89170.4192.30111.0478.1159.37
CDWCDW Corporat20190307A6.503.820.941.252.882.57
CDXCChromaDex Co20190307A79.7548.296.929.3541.3738.94
CDXSCodexis, Inc20190307A16.939.153.613.795.555.36
CDZICADIZ, Inc.20190307A47.9040.5813.9713.7526.6126.83
CECelanese Cor20190307A5.722.791.411.651.371.13
CECECeco Environ20190307A69.7999.0255.0955.0643.9344.38
CEFSSaba Closed-20190307ETF25.1217.21-3.81-3.8121.0221.02
CEICamber Energ20190307A118.95143.21115.64116.6727.5726.60
CEIXCONSOL Energ20190307A25.3710.762.153.688.617.08
CELCellcom Isra20190307A173.00100.0191.4198.528.601.49
CELCCelcuity Inc20190307A219.58294.89231.22256.5263.6738.36
CELHCelsius Hold20190307A188.41156.08121.28129.0634.8027.02
CELPCypress Envi20190307A263.24143.9595.0596.9948.9146.97
CEMBiShares J.P.20190307ETF26.4026.5024.8826.501.630.00
CEMIChembio diag20190307A138.5570.9256.5960.9214.3310.01
CENTCentral Gard20190307A26.8821.4213.7114.497.716.93
CENTACentral Gard20190307A18.1225.958.4911.7417.4614.21
CENXCentury Alum20190307A13.1217.079.369.357.717.73
CEPUCentral Puer20190307A61.9851.4627.8029.9623.6621.50
CEQPCrestwood Eq20190307A18.259.204.914.834.294.37
CERCCerecor Inc.20190307A71.6867.8448.4749.5319.3618.31
CERNCerner Corp20190307A2.874.840.170.394.534.45
CERSCerus Corp20190307A18.5724.336.508.3417.8316.00
CETVCentral Euro20190307A47.2057.7722.4121.7435.3636.03
CETXCEMTREX INC.20190307A463.67353.98261.34261.0992.6492.89
CEVACEVA Inc.20190307A30.7429.341.722.0827.6227.26
CEWWisdomTree20190307ETF41.5426.6326.6326.630.000.00
CEYVictoryShare20190307ETF26.9315.5715.5815.57-0.010.00
CEZVictoryShare20190307ETF19.5921.5621.5621.560.000.00
CFCF Industrie20190307A3.993.110.690.532.412.57
CFAVictoryShare20190307ETF12.5613.1112.1612.360.950.75
CFBICommunity Fi20190307A97.2038.7127.9627.4110.7511.30
CFBKCentral Fede20190307A306.26171.56171.56171.560.000.00
CFFACF Finance A20190307A46.0639.3440.9040.90-1.56-1.56
CFFIC&F Financia20190307A385.19142.36139.88141.572.480.79
CFFNCapitol Fede20190307A8.118.002.092.315.905.69
CFGCitizens Fin20190307A2.892.510.800.971.711.53
CFMSConformis, I20190307A150.43125.3964.2779.2861.1246.11
CFOVictoryShare20190307ETF11.8010.069.029.131.040.93
CFRCullen/Frost20190307A12.265.412.713.072.712.34
CFRXContraFect C20190307A199.22170.58148.78141.2621.8029.32
CFXColfax Corpo20190307A5.894.920.030.874.894.07
CGThe Carlyle20190307A11.698.145.254.332.883.80
CGACHINA GREEN20190307A347.16336.53280.51280.6756.0255.86
CGBDTCG BDC, Inc20190307A11.448.214.645.823.572.39
CGCCanopy Growt20190307A7.104.521.641.692.882.83
CGENCompugen Ltd20190307A64.9052.6626.4525.1326.2227.53
CGIXCancer Genet20190307A112.23100.5491.7992.238.758.31
CGNXCognex Corp20190307A7.4016.844.805.1212.0311.72
CGOCalamos Glob20190307A58.3136.6134.7134.511.902.10
CGWInvesco S&P20190307ETF9.207.375.406.921.960.44
CHADDirexion Dai20190307ETF11.4410.128.008.952.121.17
CHAPChaparral En20190307A182.7474.7061.9865.0112.729.69
CHAUDirexion Dai20190307ETF7.085.683.523.632.162.03
CHCIComstock Hol20190307A487.43391.64-446.39-269.75838.03661.39
CHCOCity Holding20190307A67.5720.169.799.7510.3710.41
CHCTCommunity He20190307A22.766.394.935.231.461.16
CHDChurch & Dwi20190307A4.995.860.100.005.765.87
CHDNChurchill Do20190307A19.9810.175.405.924.774.25
CHEChemed Corpo20190307A19.508.952.582.586.376.37
CHEFThe Chef's W20190307A38.3423.6411.4611.9412.1811.70
CHEKCheck-Cap Lt20190307A175.42144.87117.6294.0327.2550.84
CHEPAGFiQ U.S. M20190307ETF808.66
CHFSCHF Solution20190307A325.52213.48132.24138.2481.2475.24
CHGGCHEGG, INC.20190307A6.863.531.681.561.851.96
CHGXChange Finan20190307ETF44.6718.8118.8118.810.000.00
CHHChoice Hotel20190307A10.884.641.321.803.322.84
CHICalamos Conv20190307A15.4210.716.336.384.384.34
CHICGlobal X MSC20190307ETF496.20179.37255.82255.82-76.45-76.45
CHIHGlobal X MSC20190307ETF115.19120.26120.26120.260.000.00
CHIKGlobal X MSC20190307ETF92.97381.65380.04380.041.611.61
CHIMGlobal X MSC20190307ETF136.7492.0592.0592.050.000.00
CHIQGlobal X MSC20190307ETF25.0751.9014.7214.8437.1837.05
CHIUGlobal X MSC20190307ETF75.4575.4275.4275.420.000.00
CHIXGlobal X MSC20190307ETF13.8646.5618.4218.4928.1428.07
CHKChesapeake E20190307A33.5029.5016.0921.5313.427.95
CHKPCheck Point20190307A6.6419.904.204.7615.7115.15
CHMAChiasma, Inc20190307A81.4281.6838.2554.2843.4327.39
CHMGChemung Fina20190307A527.06376.98278.65316.1298.3360.86
CHMICHERRY HILL20190307A9.395.472.332.253.153.22
CHNALoncar China20190307ETF82.0549.4449.4449.440.000.00
CHNRChina Natura20190307A563.76163.4047.9247.92115.47115.47
CHRACharah Solut20190307A212.1793.3378.7185.4114.637.92
CHRSCoherus BioS20190307A37.5641.727.749.7833.9831.95
CHRWC.H. Robinso20190307A6.435.851.351.834.504.03
CHSChicos FAS,20190307A18.808.58-1.226.639.761.93
CHTRCharter Comm20190307A6.673.150.260.462.422.12
CHUYChuy's Holdi20190307A44.6513.144.995.148.158.00
CHWCalamos Glob20190307A17.0626.0917.3818.958.717.14
CHYCalamos Conv20190307A13.299.544.074.085.475.45
CICIGNA Corpor20190307A4.442.490.901.141.591.36
CIACitizens, In20190307A58.6830.2718.5117.8911.7612.37
CIBRFirst Trust20190307ETF28.9819.5617.7418.241.831.33
CIDVictoryShare20190307ETF128.4865.9465.9465.940.000.00
CIDMCinedigm Cor20190307A170.51110.5485.7694.0024.7816.54
CIENCiena Corpor20190307A4.973.690.550.813.142.88
CIFSChina Intern20190307A55.7550.8935.3138.4815.5812.41
CIGIColliers Int20190307A22.8914.725.397.669.337.05
CILVictoryShare20190307ETF47.9627.0327.0327.030.000.00
CIMChimera Inve20190307A5.474.662.422.582.232.08
CINFCincinnati F20190307A5.732.900.780.892.122.01
CINRCINER RESOUR20190307A89.4860.2656.5356.533.733.73
CIOCITY OFFICE20190307A19.2110.905.686.205.224.70
CIRCIRCOR Inter20190307A48.7918.083.145.6414.9312.44
CITCIT Group In20190307A5.322.401.040.821.361.58
CIVBCivista Banc20190307A36.6730.3519.5119.8810.8410.47
CIXComp X Inter20190307A255.91116.03116.03116.030.000.00
CIZVictoryShare20190307ETF74.3736.5436.5436.540.000.00
CIZNCitizens Hol20190307A330.86238.55238.55238.550.000.00
CJJDChina Jo-Jo20190307A81.0338.385.1718.5433.2119.84
CKHSeacor Holdi20190307A37.3125.529.3313.7716.1911.76
CKPTCheckpoint T20190307A386.64249.37103.66126.27145.71123.10
CKXCKX Lands, I20190307A383.46360.40360.40360.400.000.00
CLColgate-Palm20190307A1.791.551.210.430.331.12
CLARClarus Corpo20190307A34.0619.047.197.6711.8511.37
CLBCore Laborat20190307A14.616.421.872.264.554.16
CLBKColumbia Fin20190307A49.2015.907.998.577.907.32
CLBSCaladrius Bi20190307A161.6689.0354.2958.8134.7430.22
CLCTCollectors U20190307A92.0453.8043.4847.1710.326.63
CLDRCloudera, In20190307A7.646.132.612.863.523.27
CLDTCHATHAM LODG20190307A10.025.342.422.602.932.75
CLDXCelldex Ther20190307A90.5792.3270.8469.1521.4823.17
CLFCleveland-Cl20190307A10.148.761.152.087.616.68
CLFDClearfield,20190307A100.5270.0057.4758.0412.5311.96
CLGXCorelogic, I20190307A10.243.490.230.903.262.59
CLHClean Harbor20190307A13.994.231.381.662.852.57
CLIMack-Cali Re20190307A8.025.251.902.323.352.93
CLIRClearSign Te20190307A514.27545.06494.69539.2450.375.82
CLIXProShares Lo20190307ETF32.1849.1648.5849.170.590.00
CLMTCalumet Spec20190307A78.4876.4238.9246.7337.5129.70
CLNCColony Credi20190307A19.5812.804.786.438.036.37
CLNEClean Energy20190307A53.8246.4634.4834.6711.9911.80
CLNYColony Capit20190307A18.9512.218.958.573.243.63
CLPRClipper Real20190307A48.8036.35-3.7714.4540.1221.90
CLPSCLPS Incorpo20190307A214.98197.10147.39147.3949.7149.71
CLRCONTINENTAL20190307A5.713.100.660.922.442.18
CLRBCellectar Bi20190307A224.79169.53124.52138.6845.0230.85
CLRGIQ Chaikin U20190307ETF16.376.85-4.79-2.6811.649.53
CLROClearOne, In20190307A299.59209.50190.91193.0918.5916.42
CLSCelestica, I20190307A11.549.984.284.365.695.61
CLSDClearside Bi20190307A82.0183.2366.9261.7616.3121.47
CLSNCelsion Corp20190307A177.25125.1998.38103.9826.8121.22
CLTLInvesco Trea20190307ETF7.227.297.197.190.100.10
CLUBTown Sports20190307A55.3630.4019.0322.2311.378.17
CLVSClovis Oncol20190307A19.9312.603.784.928.827.68
CLWClearwater P20190307A39.2813.165.427.517.745.65
CLWTEuro Tech Ho20190307A494.94256.68158.36158.3698.3198.31
CLXClorox Compa20190307A5.082.831.231.751.601.09
CLXTCalyxt, Inc.20190307A136.4449.3337.0637.4912.2711.84
CMCanadian Imp20190307A2.321.821.001.060.820.76
CMAComerica Inc20190307A2.981.850.900.740.961.11
CMBSiShares CMBS20190307ETF10.276.144.725.431.420.71
CMCCommercial M20190307A6.686.864.224.472.652.40
CMCLCaledonia Mi20190307A89.8157.9441.3739.2816.5718.66
CMCOColumbus McK20190307A54.8514.250.321.2213.9313.03
CMCSAComcast Corp20190307A2.612.570.430.852.141.71
CMCTCIM Commerci20190307A249.07122.93110.08110.0812.8512.85
CMDCantel Medic20190307A12.904.991.251.703.743.29
CMDYiShares Bloo20190307ETF40.6331.5131.7531.51-0.240.00
CMECME Group In20190307A3.8811.8011.3411.320.460.48
CMFiShares Cali20190307ETF1.971.570.761.140.810.43
CMGChipotle Mex20190307A11.205.291.712.013.583.28
CMICummins Inc.20190307A5.483.300.550.832.752.47
CMLSCumulus Medi20190307A200.0964.51-0.27-5.1064.7869.60
CMOCapstead Mor20190307A12.939.810.016.169.803.64
CMPCompass Mine20190307A18.327.944.634.793.313.15
CMPRCimpress PLC20190307A25.337.793.322.944.474.85
CMRECostamare In20190307A26.8524.0012.4517.8511.556.15
CMRXChimerix, In20190307A67.1557.9721.7134.6936.2623.28
CMSCMS Energy C20190307A1.921.920.470.611.451.31
CMTCore Molding20190307A199.8199.4390.2397.149.202.29
CMTLComtech Tele20190307A54.2146.429.8317.2236.5929.20
CNXtrackers MS20190307ETF17.1218.3017.5113.390.794.91
CNACNA Financia20190307A8.913.480.570.722.912.76
CNATConatus Phar20190307A61.2351.089.9813.5641.0937.52
CNBKACentury Banc20190307A218.8598.89100.6486.88-1.7512.01
CNCCentene Corp20190307A4.734.552.453.962.100.59
CNCEConcert Phar20190307A44.4716.779.0510.437.726.34
CNCRLoncar Cance20190307ETF40.3748.2749.9650.02-1.69-1.75
CNDTConduent Inc20190307A7.758.674.815.623.883.08
CNETChinaNet Onl20190307A310.06240.64230.73228.739.9011.91
CNFRConifer Hold20190307A398.65663.65524.12567.50139.5396.15
CNHICNH INDUSTRI20190307A9.516.893.644.303.252.59
CNICanadian Nat20190307A2.371.550.320.511.231.04
CNKCinemark Hol20190307A7.143.941.411.752.532.19
CNMDCONMED Corpo20190307A23.397.683.062.904.624.78
CNNECannae Holdi20190307A20.5411.496.657.144.844.35
CNOCNO Financia20190307A6.2312.731.641.8811.0810.85
CNOBCenter Banco20190307A31.2321.0113.1012.847.908.17
CNPCenterPoint20190307A3.392.951.131.451.821.50
CNQCanadian Nat20190307A3.884.281.121.393.162.89
CNSCohen & Stee20190307A34.8313.423.484.729.948.69
CNSLConsolidated20190307A18.0422.198.3916.6913.815.50
CNSTConstellatio20190307A173.60121.1536.6748.2184.4872.94
CNTYCentury Casi20190307A59.7418.60-7.86-1.0126.4619.61
CNXCNX Resource20190307A9.848.552.983.635.574.91
CNXMCNX Midstrea20190307A18.7325.729.5611.8016.1613.92
CNXNPC Connectio20190307A66.0126.1313.0512.3613.0813.77
CNXTVanEck Vecto20190307ETF25.6217.3715.1614.222.213.15
CNYAiShares MSCI20190307ETF24.0922.1414.8616.257.285.89
COGlobal Cord20190307A42.8022.193.216.9518.9815.24
COCPCocrystal Ph20190307A777.46751.20715.07725.0136.1426.19
CODACoda Octopus20190307A169.81117.2787.9088.1529.3729.11
CODICompass Dive20190307A16.899.574.614.654.964.93
CODXCo-Diagnosti20190307A107.4899.1266.6769.8232.4529.31
COFCapital One20190307A3.892.100.580.721.521.38
COGCabot Oil &20190307A4.423.340.780.762.562.58
COHNCohen & Comp20190307A1230.06347.53347.53347.530.000.00
COHRCoherent Inc20190307A22.0911.362.494.358.877.01
COHUCohu Inc20190307A27.1817.851.964.8715.8912.98
COLBColumbia Ban20190307A12.4719.170.591.1418.5818.03
COLDAmericold Re20190307A6.023.420.771.292.652.12
COLLCollegium Ph20190307A36.5425.997.718.9518.2817.04
COLMColumbia Spo20190307A13.906.872.462.964.423.92
COMDirexion Aus20190307ETF13.4414.3013.4313.430.870.87
COMBGraniteShare20190307ETF13.7410.9511.1410.84-0.190.11
COMMCommScope Ho20190307A5.595.940.86-1.895.087.83
COMTiShares Comm20190307ETF19.766.743.443.443.313.30
CONECyrusOne Inc20190307A7.364.891.391.463.503.43
CONNConn's Inc.20190307A22.3021.432.373.3119.0618.12
COOThe Cooper C20190307A9.343.811.621.932.191.88
COOPMr. Cooper G20190307A35.0227.5010.8113.9616.6913.53
COPConocoPhilli20190307A2.121.810.440.621.381.19
COPXGlobal X Cop20190307ETF43.2823.4313.5515.199.888.24
CORCoresite Rea20190307A11.835.752.703.503.052.25
CORECore Mark Ho20190307A22.0510.20-0.201.2910.189.46
CORPPIMCO Invest20190307ETF8.994.804.734.700.070.10
CORRCorEnergy In20190307A24.359.221.853.807.375.42
CORTCorcept Ther20190307A12.279.824.832.925.006.90
CORVCorrevio Pha20190307A98.4758.593.117.0155.4851.58
COSTCostco Whole20190307A3.453.412.002.251.411.16
COTYCOTY INC20190307A9.178.031.86-0.586.178.61
COUPCoupa Softwa20190307A16.359.393.523.905.865.49
COWiPath Series20190307ETN18.5112.90-0.573.1913.479.70
COWNCowen Inc. C20190307A25.6119.974.996.0814.9713.89
COWZPacer US Cas20190307ETF6.824.033.984.010.050.02
CPCanadian Pac20190307A5.752.521.070.691.441.83
CPACopa Holding20190307A20.777.821.762.176.065.65
CPAHCounterpath20190307A817.88426.98426.98426.980.000.00
CPBCampbell Sou20190307A3.353.351.391.461.961.89
CPECallon Petro20190307A13.8512.354.284.918.077.43
CPFCentral Paci20190307A19.0810.027.127.212.902.81
CPGCRESCENT POI20190307A34.6132.129.6010.8422.5121.27
CPHCCanterbury P20190307A578.63418.03407.85404.6210.1813.41
CPHIChina Pharma20190307A223.40151.45126.69113.6524.7737.81
CPICPI Inflatio20190307ETF18.120.060.060.060.000.00
CPIXCumberland P20190307A406.77150.57149.91150.440.660.13
CPKChesapeake U20190307A200.3860.5543.2047.2117.3413.34
CPLGCorePoint Lo20190307A35.9114.124.977.089.157.04
CPLPCapital Prod20190307A47.4491.6647.5247.5244.1444.14
CPRICapri Holdin20190307A4.093.220.951.402.281.82
CPRTCopart Inc20190307A5.374.000.130.533.873.47
CPRXCatalyst Pha20190307A35.5926.03-4.903.0330.9323.00
CPSCooper-Stand20190307A29.1210.692.802.617.908.08
CPSHCPS Technolo20190307A371.98191.13148.03148.0343.1043.10
CPSIComputer Pro20190307A38.2013.914.765.789.158.13
CPSSConsumer Por20190307A144.8090.3967.3872.8923.0117.50
CPSTCapstone Tur20190307A122.20119.0497.89112.2721.156.77
CPTCamden Prope20190307A6.182.610.460.632.151.97
CPTACapitala Fin20190307A22.5853.4016.5837.2236.8216.18
CQPCheniere Ene20190307A20.8716.385.355.6911.0310.69
CQQQInvesco Chin20190307ETF10.0211.420.641.2310.7810.19
CRCrane Compan20190307A9.944.220.731.383.492.84
CRAICRA Internat20190307A92.3145.9528.2230.9918.5715.79
CRAKVanEck Vecto20190307ETF49.3966.3964.9664.961.431.43
CRBNiShares MSCI20190307ETF12.6712.357.607.664.744.69
CRBPCorbus Pharm20190307A28.1031.3310.8411.6620.5019.71
CRCCalifornia R20190307A17.8910.027.497.042.532.99
CRDACrawford & C20190307A91.9565.8060.1161.225.694.58
CRDBCrawford & C20190307A84.0655.3838.1038.9517.2816.43
CREECree Inc20190307A8.135.382.441.532.943.85
CREGChina Recycl20190307A157.91133.96107.29112.4226.6721.54
CREXCREATIVE REA20190307A777.10490.48490.48490.480.000.00
CRHMCRH Medical20190307A62.0491.8543.4343.5848.4248.27
CRICarter's Inc20190307A10.118.025.746.282.281.73
CRISCuris Inc20190307A260.05218.02151.55154.2366.4763.79
CRKComstock Res20190307A42.1022.217.858.6014.3613.62
CRLCharles Rive20190307A12.224.921.411.893.513.03
CRMsalesforce.c20190307A3.322.860.751.122.111.75
CRMDCorMedix Inc20190307A60.0050.1640.1640.4310.009.73
CRMTAmerica's Ca20190307A48.6027.9715.8420.8612.137.12
CRNTCeragon Netw20190307A29.9322.6811.7113.2010.979.48
CRNXCrinetics Ph20190307A180.4766.3261.2962.305.034.02
CRONCronos Group20190307A10.2313.008.157.884.855.12
CROPIQ Global Ag20190307ETF15.7557.9557.9557.950.000.00
CROXCrocs, Inc.20190307A7.605.430.521.234.924.21
CRSCarpenter Te20190307A17.737.354.633.492.713.86
CRSPCRISPR Thera20190307A41.5327.2213.9914.9213.2312.30
CRTCross Timber20190307A60.6628.2421.9930.476.24-2.24
CRUSCirrus Logic20190307A11.315.280.062.395.222.89
CRVLCorvel Corp20190307A44.2215.1819.9014.86-4.720.32
CRVSCorvus Pharm20190307A119.1786.2411.4127.5574.8358.69
CRWSCrown Crafts20190307A75.4855.8261.1256.25-5.30-0.43
CRYCryoLife, In20190307A37.6717.085.537.1911.559.89
CSAVictoryShare20190307ETF14.7437.7137.1530.230.577.48
CSBVictoryShare20190307ETF22.6110.267.629.512.640.75
CSBRChampions On20190307A128.6437.4820.7218.8016.7618.68
CSCOCisco System20190307A1.961.950.590.981.360.96
CSDInvesco S&P20190307ETF39.7519.9815.0315.034.954.95
CSFVictoryShare20190307ETF11.6510.3011.097.11-0.793.20
CSFLCenterState20190307A8.665.375.222.490.152.88
CSGPCoStar Group20190307A23.168.343.504.694.843.65
CSGSCSG Systems20190307A19.8411.86-0.93-0.6312.7912.49
CSIICardiovascul20190307A17.048.251.512.496.755.77
CSIQCanadian Sol20190307A19.5612.722.993.639.739.09
CSLCarlisle Com20190307A11.054.530.531.834.002.70
CSLTCASTLIGHT HE20190307A37.2932.738.6416.0924.0816.63
CSMProShares La20190307ETF10.3313.4612.6812.710.780.75
CSMLIQ Chaikin U20190307ETF26.5013.5516.2915.73-2.74-2.18
CSODCornerstone20190307A20.288.963.004.745.964.22
CSPICSP Inc.20190307A207.29122.36118.55118.553.813.81
CSQCalamos Stra20190307A12.2510.775.986.084.794.69
CSSEChicken Soup20190307A88.83104.24-233.05-225.99337.29330.23
CSTECaesarstone20190307A35.4228.928.299.3020.6219.62
CSTMConstellium20190307A12.3229.6724.3824.815.314.98
CSTRCapStar Fina20190307A79.9446.8239.7544.217.072.62
CSUCapital Seni20190307A29.7320.389.6510.8210.739.56
CSVCarriage Ser20190307A32.8911.340.002.2511.349.08
CSWCCapital Sout20190307A34.6027.9519.5620.118.397.85
CSWICSW Industri20190307A47.0222.4514.3513.988.108.47
CSXCSX Corporat20190307A1.721.320.350.450.970.87
CTASCintas Corp20190307A7.464.912.572.852.342.05
CTBCooper Tire20190307A16.598.774.255.564.523.20
CTBICommunity Tr20190307A83.0451.4245.6846.455.744.97
CTEKCynergisTek,20190307A132.8760.8628.1047.7232.7613.13
CTGComputer Tas20190307A231.59166.40163.26161.603.144.80
CTHRCharles & Co20190307A225.0092.7075.9177.2116.8015.50
CTIBYunhong CTI20190307A422.54120.06120.06120.060.000.00
CTICCTI BioPharm20190307A119.03125.7998.3779.2527.4246.54
CTLCenturyLink,20190307A8.309.956.706.993.262.96
CTLTCATALENT, IN20190307A9.653.271.662.041.611.23
CTMXCytomX Thera20190307A34.8217.148.489.718.667.43
CTOConsolidated20190307A100.9149.565.8212.3643.7437.20
CTRAContura Ener20190307A49.1829.8122.4625.297.344.52
CTRCCentric Bran20190307A189.0498.3882.4684.8515.9213.52
CTRECARTRUST REI20190307A7.608.020.510.857.557.17
CTRMCastor Marit20190307A1745.26574.11164.57164.57409.54409.54
CTRNCiti Trends,20190307A46.4929.1411.1911.5117.9517.63
CTSCTS Corporat20190307A17.216.141.101.665.044.48
CTSHCognizant Te20190307A1.723.540.810.972.732.57
CTSOCytosorbents20190307A48.9232.5718.1618.3914.4114.18
CTTCATCHMARK TI20190307A20.5412.055.876.576.195.48
CTXRCitius Pharm20190307A223.67186.08175.96175.0310.1211.05
CTXSCitrix Syste20190307A3.011.740.340.601.401.14
CUBCubic Corpor20190307A19.057.450.993.266.464.19
CUBAHerzfeld Car20190307A236.34280.43265.07264.5515.3715.89
CUBECubeSmart20190307A3.672.890.230.512.652.38
CUBICUSTOMERS BA20190307A17.569.972.543.517.426.46
CUECue Biopharm20190307A105.2659.1340.8546.9818.2712.15
CUICUI Global,20190307A179.14131.13109.79109.7621.3421.37
CULPCulp, Inc.20190307A106.4059.0955.9255.393.173.70
CUOContinental20190307A601.10430.45430.45430.450.000.00
CUREDirexion Dai20190307ETF9.495.933.564.392.371.54
CUROCURO Group H20190307A39.0321.606.0810.4515.5211.15
CUTInvesco MSCI20190307ETF34.3721.0920.4620.460.630.63
CUTRCutera, Inc.20190307A41.1922.749.189.5813.5613.16
CUZCousins Prop20190307A10.487.382.953.234.424.14
CVACovanta Hold20190307A6.904.600.711.823.892.76
CVBFCVB Financia20190307A7.7413.660.911.4912.7612.17
CVCOCavco Indust20190307A71.4228.4913.2815.8515.2112.63
CVCYCentral Vall20190307A65.5818.3818.7218.10-0.340.27
CVECenovus Ener20190307A12.0010.003.875.006.134.99
CVEOCIVEO CORPOR20190307A50.7139.2118.8521.0720.3618.13
CVETCovetrus, In20190307A20.4211.8310.0210.031.811.80
CVGICommercial V20190307A35.8425.6513.1112.1812.5713.49
CVICVR ENERGY,20190307A16.448.103.061.475.046.62
CVIACovia Holdin20190307A77.0766.5347.3451.0519.1915.48
CVLTCommault Sys20190307A13.295.962.772.713.193.24
CVLYCodorus Vall20190307A190.4375.0163.9868.6911.036.33
CVMCel-Sci Corp20190307A58.3967.342.7822.5064.5644.85
CVNACarvana Co.20190307A17.6815.686.689.339.006.37
CVRChicago Rive20190307A469.4994.2249.1991.7345.032.49
CVSCVS HEALTH C20190307A2.121.900.760.881.141.02
CVTICovenant Tra20190307A38.2319.7410.056.339.6913.41
CVUCPI Aerostru20190307A74.3441.1337.7038.003.433.13
CVVCVD Equipmen20190307A321.91202.50198.89198.893.613.61
CVXChevron Corp20190307A1.631.331.020.970.310.36
CVYInvesco Zack20190307ETF26.8624.2822.6423.021.641.26
CWCurtiss-Wrig20190307A15.795.392.222.643.162.75
CWBSPDR Bloombe20190307ETF2.054.583.643.790.950.80
CWBCCommunity We20190307A42.0246.3646.3646.360.000.00
CWBRCohBar, Inc.20190307A126.60130.52-13.78-12.09144.30142.61
CWCOConsolidated20190307A110.6264.0458.3759.375.674.67
CWEBDirexion Dai20190307ETF42.3235.1829.0730.876.114.31
CWENClearway Ene20190307A12.277.213.033.384.183.83
CWENAClearway Ene20190307A15.687.734.594.853.142.88
CWHCamping Worl20190307A20.9611.286.247.585.043.70
CWISPDR MSCI AC20190307ETF3.722.532.282.620.25-0.09
CWKCushman & Wa20190307A25.519.635.584.994.054.64
CWSAdvisorShare20190307ETF125.7536.16-81.31-97.67117.47133.83
CWSTCasella Wast20190307A20.0318.901.627.8117.2811.09
CWTCalifornia W20190307A14.995.972.673.123.302.85
CXDCChina XD Pla20190307A164.4585.10-12.4923.9297.5961.17
CXOCONCHO RESOU20190307A7.493.361.051.482.311.88
CXPCOLUMBIA PRO20190307A5.143.331.001.722.331.60
CXSEWisdomTree T20190307ETF21.6915.4215.3313.550.091.87
CXWCoreCivic, I20190307A10.066.672.143.114.533.57
CYCypress Semi20190307A6.826.421.441.814.984.62
CYANCyanotech Co20190307A573.24382.71-211.5529.88594.26352.83
CYBWisdomTree20190307ETF30.9812.6512.6512.650.000.00
CYBECyberoptics20190307A154.01111.53114.68114.76-3.15-3.23
CYBRCyberArk Sof20190307A11.968.573.053.785.524.80
CYCCCyclacel Pha20190307A69.6962.7153.6256.579.106.14
CYDChina Yuchai20190307A45.9534.414.7916.0829.6318.33
CYHCommunity He20190307A20.9721.563.556.6418.0414.92
CYRNCYREN Ltd.20190307A259.78199.06160.10160.6038.9638.46
CYRXCryoPort, In20190307A47.2819.923.454.0616.4815.86
CYTKCytokinetics20190307A41.8630.0912.326.4917.7723.60
CZAInvesco Zack20190307ETF26.2912.2912.3512.26-0.060.03
CZNCCitizens & N20190307A254.2194.0186.9085.657.118.36
CZRCaesars Ente20190307A11.6816.475.888.2410.618.27
CZWICitizens Com20190307A209.72128.83114.05121.6514.787.18
CZZCosan Limite20190307A10.3049.7545.4846.244.613.98
DDominion Ene20190307A1.921.740.120.281.611.46
DACDanaos Corpo20190307A251.26154.8880.4480.1574.4574.74
DAIOData I/O Cor20190307A107.3272.3152.8757.7419.4414.57
DAKTDaktronics I20190307A27.2417.407.858.369.549.04
DALDelta Air Li20190307A2.112.070.210.891.831.18
DALIFirst Trust20190307ETF11.9723.7519.9420.183.813.57
DALTAnfield Capi20190307ETF101.9944.8644.8644.860.000.00
DANDana Incorpo20190307A6.317.821.501.796.326.05
DARDARLING INGR20190307A7.653.870.871.273.002.61
DAREDare Bioscie20190307A240.19182.12134.19141.4147.9340.71
DAUDExchange-Tra20190307ETN20.0412.760.9610.7011.812.06
DAXGlobal X Fun20190307ETF25.6828.6228.7328.47-0.110.15
DBDeutsche Ban20190307A11.509.412.633.296.786.12
DBAWXtrackers MS20190307ETF10.887.445.165.162.282.28
DBDDiebold Nixd20190307A11.3714.766.387.098.407.70
DBEFXtrackers MS20190307ETF3.262.920.871.372.051.55
DBEMXtrackers MS20190307ETF32.9114.4711.6214.332.850.14
DBEUXtrackers MS20190307ETF3.604.633.633.881.000.75
DBEZXtrackers MS20190307ETF9.5010.039.269.290.770.74
DBGRXtrackers MS20190307ETF18.5010.785.7510.785.030.00
DBJPXtrackers MS20190307ETF3.522.260.890.911.371.36
DBLVAdvisorShare20190307ETF41.8519.2119.7519.42-0.55-0.21
DBVTDBV Technolo20190307A22.1016.132.673.4413.4612.68
DBXDropbox, Inc20190307A5.915.860.651.185.204.67
DCARDropCar, Inc20190307A182.67263.98227.42246.2236.5617.76
DCHFExchange-Tra20190307ETN19.7934.2426.6526.657.597.59
DCIDonaldson Co20190307A6.353.741.391.772.351.96
DCODucommun Inc20190307A61.5538.7823.1525.8615.6312.92
DCOMDime Communi20190307A15.4523.801.180.0522.6323.75
DCPDCP Midstrea20190307A23.258.764.089.934.68-1.17
DCPHDeciphera Ph20190307A68.7939.1716.0914.7723.0724.39
DDD3D Systems C20190307A10.3810.553.403.847.166.73
DDGProshares Sh20190307ETF35.9126.5838.0836.44-11.50-9.86
DDIVFirst Trust20190307ETF11.6313.4110.4112.773.010.64
DDLSWisdomTree D20190307ETF51.0450.8648.3548.352.512.51
DDMProShares Ul20190307ETF2.242.210.020.702.201.52
DDSDillards Inc20190307A18.698.515.294.453.214.06
DDWMWisdomTree D20190307ETF26.1920.4320.0020.000.430.43
DEDeere & Comp20190307A4.252.051.111.360.940.69
DEAEasterly Gov20190307A9.945.141.391.543.753.60
DECKDeckers Outd20190307A13.284.562.062.802.501.76
DEEFXtrackers FT20190307ETF27.7721.5921.7921.59-0.200.00
DEFInvesco Defe20190307ETF33.4818.3518.0418.010.320.35
DEFAiShares Adap20190307ETF76.5762.1984.6162.19-22.420.00
DEIDouglas Emme20190307A3.822.251.011.171.241.08
DELLDell Technol20190307A6.313.620.791.322.832.30
DEMWisdomTree E20190307ETF4.712.301.941.910.360.39
DENNDENNY'S CORP20190307A13.9014.42-1.60-1.9216.0416.35
DESWisdomTree U20190307ETF4.913.741.462.652.281.10
DESPDespegar.com20190307A34.0817.8313.3614.594.543.27
DEURExchange-Tra20190307ETN14.849.9010.599.88-0.690.02
DEUSXtrackers Ru20190307ETF10.366.115.485.290.630.82
DEWWisdomTree G20190307ETF16.0710.2810.2210.220.050.05
DFEWisdomTree E20190307ETF6.424.813.444.041.370.77
DFENDirexion Dai20190307ETF21.5020.049.6211.7610.428.27
DFFNDIFFUSION PH20190307A294.94198.64159.37178.1739.2720.47
DFINDonnelley Fi20190307A21.948.31-0.272.088.586.23
DFJWisdomTree J20190307ETF12.7023.7026.3730.48-2.67-6.78
DFNDReality Shar20190307ETF30.4633.5623.0919.6010.4713.96
DFNLDavis Select20190307ETF31.6825.0814.6315.7010.459.38
DFSDiscover Fin20190307A2.311.570.490.701.080.87
DGDollar Gener20190307A3.751.880.640.961.240.92
DGAZVelocityShar20190307ETN13.229.526.256.223.273.30
DGBPExchange-Tra20190307ETN15.3714.6915.4116.65-0.72-1.96
DGICADonegal Grou20190307A101.9873.1863.2765.469.917.72
DGICBDonegal Grou20190307A908.73
DGIIDigi Interna20190307A24.9926.412.823.2123.5823.20
DGLDVelocityShar20190307ETF3.983.171.950.811.222.36
DGLYDigital Ally20190307A190.73141.8987.03105.4354.8736.46
DGPDB Gold Doub20190307ETN69.7169.0962.0661.577.027.52
DGREWisdomTree T20190307ETF65.5135.1135.1135.110.000.00
DGROiShares Core20190307ETF2.794.210.980.753.243.47
DGRSWisdomTree T20190307ETF21.6215.4913.2714.932.230.57
DGRWWisdomTree T20190307ETF2.902.911.331.411.591.50
DGSWisdomTree E20190307ETF10.216.254.604.761.651.49
DGTSPDR Global20190307ETF17.827.667.156.780.510.88
DGXQuest Diagno20190307A4.763.92-0.010.223.933.70
DGZDB Gold Shor20190307ETN75.9338.6536.7136.711.931.93
DHID.R. Horton20190307A3.024.172.322.801.861.39
DHILDiamond Hill20190307A136.4858.5231.9838.1126.5320.41
DHRDanaher Corp20190307A2.561.620.500.341.121.28
DHSWisdomTree U20190307ETF4.133.562.802.440.761.11
DHTDHT HOLDINGS20190307A23.2220.9912.5612.818.468.17
DHXDHI Group, I20190307A56.0448.1440.5041.437.646.71
DIASPDR Dow Jon20190307ETF0.840.630.280.230.350.40
DIALColumbia Div20190307ETF35.0214.6514.6514.650.000.00
DIGProShares Ul20190307ETF6.754.481.281.353.203.12
DIMWisdomTree I20190307ETF20.4114.4311.9613.452.470.97
DINDine Brands20190307A21.489.203.524.105.685.10
DINTDavis Select20190307ETF28.218.858.828.770.030.08
DIODDiodes Inc20190307A22.3611.946.247.425.704.52
DISThe Walt Dis20190307A1.443.192.142.311.050.88
DISCADiscovery, I20190307A4.073.881.371.672.512.22
DISCBDiscovery, I20190307A1383.80
DISCKDiscovery, I20190307A4.165.831.351.974.493.88
DISHDISH Network20190307A5.017.765.284.432.493.33
DITAMCON Distri20190307A181.55190.66190.66190.660.000.00
DIVGlobal X Sup20190307ETF14.508.037.588.320.45-0.29
DIVAAGFiQ Hedged20190307ETF81.8662.0962.0962.090.000.00
DIVCC-Tracks Exc20190307ETN110.1643.84-47.98-49.3591.8293.18
DIVOAmplify CWP20190307ETF68.4998.1021.0626.9977.0571.12
DIVYReality Shar20190307ETF62.18151.71151.00151.000.710.71
DJCIETRACS Linke20190307ETN61.3619.1619.1619.160.000.00
DJDInvesco Dow20190307ETF17.5015.3915.5820.61-0.19-5.21
DJPiPath Bloomb20190307ETN4.464.013.033.300.980.71
DJPYExchange-Tra20190307ETN12.9617.4115.3415.892.071.52
DKDelek US Hol20190307A8.804.451.821.752.642.71
DKLDELEK LOGIST20190307A46.1930.6320.2216.8610.4113.78
DKSDick's Sport20190307A6.907.055.285.681.761.37
DLADelta Appare20190307A162.49117.6991.6699.8126.0317.88
DLBDolby Labora20190307A8.713.211.521.541.691.67
DLBRVelocityShar20190307ETN105.93
DLHCDLH Holdings20190307A117.6495.5378.0678.5117.4617.02
DLNWisdomTree U20190307ETF2.871.860.350.121.511.74
DLNGDYNAGAS LNG20190307A60.9776.7590.4491.05-13.69-14.30
DLPHDelphi Techn20190307A17.208.456.214.952.243.50
DLPNDolphin Ente20190307A253.49273.54272.44272.441.101.10
DLRDigital Real20190307A5.261.860.060.461.801.40
DLSWisdomTree I20190307ETF8.094.623.413.531.211.09
DLTHDuluth Holdi20190307A23.5512.337.286.995.055.34
DLTRDollar Tree20190307A4.284.111.462.182.651.92
DLXDeluxe Corpo20190307A12.926.400.22-2.606.179.00
DMACDiaMedica Th20190307A320.10171.86139.19139.1932.6732.67
DMLPDorchester M20190307A48.7823.3711.2110.2112.1613.16
DMPIDelMar Pharm20190307A144.08398.36331.84334.1566.5364.21
DMRCDigimarc Cor20190307A80.3834.1015.7517.3718.3516.73
DMRIDeltaShares20190307ETF98.2745.1345.1345.130.000.00
DMRLDeltaShares20190307ETF37.8922.5616.3521.126.211.44
DMRMDeltaShares20190307ETF26.5416.26-1.913.5018.1712.76
DMRSDeltaShares20190307ETF47.56325.82325.82325.820.000.00
DNJRGolden Bull20190307A1169.28737.22694.59705.1842.6332.04
DNKNDunkin' Bran20190307A7.353.441.121.932.321.51
DNLWisdomTree G20190307ETF24.3725.0925.0825.090.010.00
DNLIDenali Thera20190307A56.4739.91-3.203.9943.1235.92
DNNDenison Mine20190307A80.1260.2845.8545.2814.4214.99
DNOWNOW INC.20190307A10.646.741.041.835.704.91
DNRDenbury Reso20190307A60.0448.3731.0734.0317.3014.33
DODiamond Offs20190307A10.578.443.503.385.255.06
DOCPHYSICIANS R20190307A5.734.851.252.053.612.81
DOCUDocuSign, In20190307A7.087.1910.946.52-3.760.67
DOGProShares Sh20190307ETF1.781.750.650.611.091.14
DOGZDogness (Int20190307A390.25125.55108.72115.1716.8310.37
DOLWisdomTree I20190307ETF15.689.959.5510.250.40-0.30
DOMODomo, Inc. C20190307A42.1123.7411.5014.2012.249.54
DONWisdomTree U20190307ETF3.982.701.522.051.190.66
DOOWisdomTree i20190307ETF17.6112.7010.4810.482.222.22
DOOOBRP Inc. Com20190307A19.0715.887.849.478.046.41
DOORMASONITE INT20190307A25.5412.244.525.147.727.11
DORMDorman Produ20190307A26.6911.792.683.419.118.38
DOVDover Corpor20190307A5.542.711.271.591.441.12
DOXAmdocs Limit20190307A4.213.971.942.252.031.72
DPSTDirexion Dai20190307ETF21.6821.8114.6415.747.176.09
DPWDPW Holdings20190307A84.5873.9859.9260.9214.0613.06
DPZDomino's Piz20190307A13.356.092.372.843.723.25
DRADDigirad Corp20190307A177.82203.08230.20230.20-27.12-27.11
DREDuke Realty20190307A3.483.100.941.082.172.04
DRHDiamondRock20190307A9.347.483.073.054.404.39
DRIDarden Resta20190307A5.232.640.911.211.731.43
DRIODarioHealth20190307A482.12254.21130.46130.46123.75123.75
DRIPDirexion Dai20190307ETF10.338.083.604.234.483.85
DRIVGlobal X Aut20190307ETF44.77194.32193.71188.140.616.18
DRNDirexion Dai20190307ETF66.3561.4845.1444.4816.3417.00
DRNADicerna Phar20190307A41.9532.9520.0318.1912.9214.76
DRQDril-Quip, I20190307A18.807.022.002.175.024.85
DRRMarket Vecto20190307ETN155.5978.5556.9856.9821.5621.56
DRRXDurect Corp20190307A65.6899.3663.6871.2935.6828.07
DRSKAptus Define20190307ETF12.6319.4220.5221.13-1.09-1.70
DRVDirexion Dai20190307ETF25.0421.9211.3815.1510.546.77
DRWWisdomTree G20190307ETF16.3421.9722.6822.68-0.71-0.71
DSDrive Shack20190307A39.3426.9414.1615.4612.7711.47
DSEDuff & Phelp20190307A31.8326.5317.2618.449.278.09
DSGXDescartes Sy20190307A12.5510.311.813.238.507.08
DSIiShares MSCI20190307ETF3.302.943.603.27-0.66-0.33
DSKEDaseke, Inc.20190307A45.6333.7214.3913.3819.3320.38
DSLVVelocityShar20190307ETF12.417.704.684.973.022.73
DSPGDSP Group In20190307A29.9747.23-10.21-10.3557.4457.58
DSSDocument Sec20190307A109.2899.7254.1558.1445.5641.58
DSTLDistillate U20190307ETF12.5358.2958.3058.29-0.010.00
DSWLDeswell Indu20190307A97.6275.0473.3473.341.701.70
DSXDiana Shippi20190307A44.3350.0136.1834.6713.8315.34
DTDWisdomTree U20190307ETF4.066.295.055.521.240.76
DTEDTE Energy C20190307A2.961.610.950.990.660.62
DTEADAVIDsTEA In20190307A135.29118.0297.25103.3720.7714.65
DTECALPS Disrupt20190307ETF92.0456.5053.5453.542.962.96
DTHWisdomTree I20190307ETF13.937.497.547.25-0.050.24
DTNWisdomTree U20190307ETF4.054.621.892.382.732.24
DTODB Crude Oil20190307ETN200.77165.32165.54165.27-0.230.04
DTSSDatasea Inc.20190307A1222.741441.23773.20773.20668.03668.03
DTUSiPath US Tre20190307ETF1164.02
DUGProShares Ul20190307ETF9.715.424.353.961.071.46
DUKDuke Energy20190307A1.451.280.050.411.240.87
DURAVanEck Vecto20190307ETF12.691.561.681.80-0.12-0.24
DUSADavis Select20190307ETF31.8624.95-1.74-1.7826.6826.73
DUSLDirexion Dai20190307ETF37.1235.0930.2731.794.823.30
DUSTDirexion Dai20190307ETF5.545.042.622.302.422.74
DVADaVita Inc.20190307A4.974.533.293.441.241.09
DVAXDynavax Tech20190307A28.5246.1139.3040.286.835.84
DVDDover Motors20190307A84.83117.30117.30117.300.000.00
DVLUFirst Trust20190307ETF49.15117.93115.95116.731.991.20
DVNDevon Energy20190307A3.773.480.641.022.842.46
DVOLFirst Trust20190307ETF27.3711.749.8212.341.92-0.60
DVPDeep Value E20190307ETF24.739.327.148.372.180.95
DVYiShares Sele20190307ETF1.683.152.082.161.081.00
DVYAiShares Asia20190307ETF31.2212.7812.0112.010.770.77
DVYEiShares Emer20190307ETF7.424.834.423.770.411.07
DWASInvesco DWA20190307ETF15.729.628.439.301.190.32
DWATArrow Invest20190307ETF91.14
DWCRArrow DWA Co20190307ETF59.93
DWFISPDR Dorsey20190307ETF4.673.493.493.490.000.00
DWLDDavis Select20190307ETF31.4818.9517.5017.541.451.41
DWMWisdomTree I20190307ETF10.135.694.424.891.260.79
DWMCAdvisorShare20190307ETF169.99
DWMFWisdomTree I20190307ETF30.6918.2418.2418.240.000.00
DWPPFirst Trust20190307ETF39.1835.9935.9935.990.000.00
DWSHAdvisorShare20190307ETF41.3930.3623.5135.726.85-5.37
DWSNDawson Geoph20190307A98.7155.4721.0735.1634.4020.30
DWXSPDR S&P Int20190307ETF5.014.554.324.440.230.11
DXDynex Capita20190307A16.7214.588.398.706.195.87
DXCDXC Technolo20190307A4.532.640.961.221.681.42
DXCMDexCom, Inc.20190307A16.229.414.505.304.914.12
DXDProShares Ul20190307ETF3.403.180.351.042.822.14
DXGEWisdomTree G20190307ETF13.666.185.154.631.031.55
DXJWisdomTree J20190307ETF2.031.770.030.501.731.27
DXJSWisdomTree J20190307ETF26.678.97-1.76-0.1410.739.11
DXLGDestination20190307A278.17183.62109.97107.7173.6575.90
DXPEDXP Enterpri20190307A78.7440.6021.7522.5818.8518.02
DXYNDixie Group20190307A244.11469.3276.5876.59392.73392.73
DYDycom Indust20190307A16.626.763.814.222.962.55
DYLSWisdomTree D20190307ETF14.3117.617.677.529.9410.09
DYNTDynatronics20190307A468.59283.87210.93217.2472.9366.63
DZKDirexion Dai20190307ETF72.6328.2214.9228.2213.300.00
DZSIDASAN Zhone20190307A107.8152.9840.7241.3712.2611.61
DZZDB Gold Doub20190307ETN26.5313.8214.9814.98-1.16-1.16
EAElectronic A20190307A4.323.361.291.662.071.70
EAFGrafTech Int20190307A15.8412.896.795.956.106.95
EAGGiShares ESG20190307ETF9.109.719.719.710.000.00
EARNELLINGTON RE20190307A17.4612.175.647.226.534.94
EARSAuris Medica20190307A114.89167.14147.61146.2019.5320.94
EASGXtrackers MS20190307ETF19.618.248.248.240.000.00
EASIAmplify EASI20190307ETF13.353.093.093.090.000.00
EASTEASTSIDE DIS20190307A239.86135.33114.62117.0120.7118.33
EATBrinker Inte20190307A9.734.581.331.603.252.99
EBEventbrite,20190307A56.7724.5120.5521.493.973.02
EBAYeBay Inc20190307A2.784.082.022.112.061.97
EBFEnnis, Inc.20190307A21.488.586.766.041.822.54
EBIXEbix Inc20190307A18.279.815.115.664.694.15
EBIZGlobal X E-c20190307ETF30.5825.0225.2625.02-0.240.00
EBMTEagle Bancor20190307A466.79315.41299.07300.6616.3414.76
EBNDSPDR Bloombe20190307ETF4.5211.0210.7410.770.280.25
EBSEmergent Bio20190307A20.0210.063.394.416.675.65
EBSBMeridian Ban20190307A15.1413.343.802.289.5411.06
EBTCEnterprise B20190307A249.18178.14156.46159.1321.6819.01
ECHiShares MSCI20190307ETF4.683.281.571.641.701.64
ECHOEcho Global20190307A19.0520.853.412.0517.4418.80
ECLEcolab, Inc.20190307A3.782.640.100.422.552.22
ECNSiShares MSCI20190307ETF66.1329.2526.9528.502.290.75
ECOLUS Ecology,20190307A32.6512.484.391.728.0810.76
ECOMCHANNELADVIS20190307A48.9424.9817.6519.147.335.84
ECONColumbia Eme20190307ETF12.614.011.742.892.271.12
ECORelectroCore,20190307A139.86187.85128.40135.8159.4552.04
ECPGEncore Capit20190307A26.4111.16-5.19-3.8416.3515.00
ECTECA Marcellu20190307A101.9877.96-18.46-13.3896.4291.34
EDConsolidated20190307A2.412.180.570.701.611.48
EDCDirexion Dai20190307ETF9.714.742.372.732.372.01
EDENiShares MSCI20190307ETF52.2643.8241.7941.792.022.02
EDITEditas Medic20190307A28.3921.3512.5712.438.798.92
EDIVSPDR S&P Eme20190307ETF24.5914.0211.8811.902.142.11
EDNTEdison Natio20190307A639.92515.04515.04515.040.000.00
EDOGALPS Emergin20190307ETF39.9045.9644.3544.351.611.61
EDOWFirst Trust20190307ETF13.7527.7928.8129.33-1.02-1.55
EDRYEuroDry Ltd.20190307A1261.45928.40938.00938.00-9.61-9.61
EDUCEducational20190307A172.2284.1537.9234.0046.2350.15
EDVVanguard Wor20190307ETF4.912.111.371.640.740.47
EDZDirexion Dai20190307ETF5.553.351.791.621.551.73
EEEl Paso Elec20190307A13.875.242.162.293.082.95
EEFTEuronet Worl20190307A15.476.112.952.443.163.67
EEHELEMENTS Lin20190307ETN439.34355.90355.90355.900.000.00
EELVInvesco S&P20190307ETF29.546.245.245.711.000.54
EEMiShares MSCI20190307ETF2.382.570.901.111.671.46
EEMAiShares MSCI20190307ETF27.0016.4315.4316.200.990.22
EEMDAAM S&P Emer20190307ETF88.7564.6065.1165.11-0.51-0.51
EEMOInvesco S&P20190307ETF84.1345.0239.9037.915.127.11
EEMSiShares MSCI20190307ETF27.8714.169.939.974.244.19
EEMViShares Edge20190307ETF2.8319.5319.1219.290.440.27
EEMXSPDR MSCI Em20190307ETF392.74299.69299.69299.690.000.00
EESWisdomTree U20190307ETF12.328.148.839.29-0.69-1.15
EETProShares Ul20190307ETF50.7725.5018.8319.676.675.83
EEVProShares Tr20190307ETF7.574.011.892.382.121.62
EEXEmerald Hold20190307A24.9412.491.492.1511.0110.34
EFAiShares MSCI20190307ETF1.581.730.620.911.110.82
EFADProShares MS20190307ETF20.2212.4210.1310.242.292.18
EFASGlobal X MSC20190307ETF58.9538.3138.4438.55-0.14-0.24
EFAViShares Edge20190307ETF1.451.540.981.160.570.39
EFAXSPDR MSCI EA20190307ETF31.2715.5315.5315.530.000.00
EFCEllington Fi20190307A16.975.661.122.534.543.13
EFGiShares MSCI20190307ETF3.728.817.758.711.050.10
EFNLiShares MSCI20190307ETF58.2451.6351.1351.040.500.59
EFOProShares Ul20190307ETF92.5661.1450.7950.4110.3510.73
EFOIEnergy Focus20190307A487.73326.67249.74249.7976.9276.88
EFSCEnterprise F20190307A27.3411.835.235.846.605.99
EFUProShares Tr20190307ETF37.4734.4533.7133.710.740.74
EFViShares MSCI20190307ETF2.131.960.700.921.261.04
EFXEquifax, Inc20190307A5.883.351.311.602.041.75
EFZProShares Tr20190307ETF6.486.155.875.960.290.19
EGANeGain Corpor20190307A46.8526.466.249.5720.2216.89
EGBNEagle Bancor20190307A28.1716.935.3815.0811.551.85
EGHT8x8, Inc. Co20190307A9.947.56-0.410.147.977.42
EGLEEagle Bulk S20190307A40.5638.2124.7924.1913.4214.04
EGOEldorado Gol20190307A23.7720.918.147.8812.7313.01
EGOVNIC Inc20190307A11.378.123.613.994.514.13
EGPEastGroup Pr20190307A15.715.041.121.643.923.40
EGPTVanEck Vecto20190307ETF134.05178.03278.30230.96-100.28-52.94
EGRXEagle Pharma20190307A41.3915.433.766.0411.669.39
EGYVaalco Energ20190307A60.7053.9744.6340.629.3413.35
EHCEncompass He20190307A10.214.161.021.833.132.33
EHTHeHealth, Inc20190307A35.9325.1711.3718.7613.806.41
EIDOiShares MSCI20190307ETF4.023.631.131.292.502.34
EIDXEidos Therap20190307A174.2778.9027.1129.4051.8049.50
EIGEmployers Ho20190307A16.738.293.383.674.914.62
EIGIEndurance In20190307A24.7616.076.187.099.898.98
EIGREiger BioPha20190307A48.9222.027.086.6014.9515.42
EIRLiShares MSCI20190307ETF33.0110.038.708.731.331.30
EISiShares MSCI20190307ETF55.9833.6133.6233.62-0.010.00
EIXEdison Inter20190307A3.711.880.470.511.411.37
EKARIdeanomics N20190307ETF37.8635.5535.5535.550.000.00
EKSOEkso Bionics20190307A59.3070.3132.0532.8338.2537.48
ELThe Estee La20190307A5.104.202.112.212.091.98
ELANElanco Anima20190307A4.247.356.216.391.140.97
ELDWisdomTree E20190307ETF33.4132.4829.3728.093.114.39
ELFe.l.f. Beaut20190307A20.0414.368.117.486.266.88
ELGXEndologix In20190307A50.8729.365.1117.6324.2611.76
ELLOEllomay Capi20190307A1481.70297.24162.72150.03134.53147.21
ELMDElectromed,20190307A382.10173.00165.03169.717.973.29
ELOXEloxx Pharma20190307A539.56212.71152.41162.4360.2950.27
ELSEquity Lifes20190307A7.083.211.231.501.981.71
ELSEElectro-Sens20190307A180.84128.51111.14123.3617.375.15
ELTKEltek Ltd20190307A1004.73731.56731.56731.560.000.00
ELVTElevate Cred20190307A54.3024.6512.0211.9312.6312.73
ELYCallaway Gol20190307A6.818.845.246.003.612.84
EMAGVanEck Vecto20190307ETF89.87150.3463.0663.0687.2987.29
EMANeMagin Corpo20190307A295.15201.88200.27201.491.610.39
EMBiShares J.P.20190307ETF1.021.540.720.730.820.82
EMBHiShares Inte20190307ETF24.1584.6580.1380.134.514.51
EMCBWisdomTree E20190307ETF45.0224.1324.1324.130.000.00
EMCFEmclaire Fin20190307A353.45121.12121.12121.120.000.00
EMCGWisdomTree E20190307ETF35.5726.6026.7226.81-0.12-0.21
EMDVProShares MS20190307ETF34.6119.7420.3920.65-0.65-0.91
EMEEMCOR Group,20190307A9.574.012.171.051.842.96
EMFMGlobal X MSC20190307ETF29.7832.9422.7521.6210.1911.32
EMGFiShares Edge20190307ETF18.6011.7411.4911.630.250.11
EMHYiShares J.P.20190307ETF6.025.084.854.580.240.50
EMIFiShares Emer20190307ETF69.5031.91-2.7031.9134.610.00
EMIHXtrackers Em20190307ETF219.80152.61152.61152.610.000.00
EMKREmcore Corp20190307A79.4349.4925.0631.9424.4317.56
EMLEastern Comp20190307A518.11243.68237.98237.995.705.69
EMLCVanEck Vecto20190307ETF2.993.231.922.231.331.01
EMLPFirst Trust20190307ETF4.343.842.412.371.431.47
EMMFWisdomTree E20190307ETF103.9674.4974.4974.490.000.00
EMMSEmmis Commun20190307A323.21173.47145.41145.4128.0628.06
EMNEastman Chem20190307A5.844.131.801.242.332.89
EMPEntergy Miss20190307A28.3822.2419.0420.323.201.92
EMQQEMQQ The Eme20190307ETF12.898.296.076.342.221.95
EMREmerson Elec20190307A1.841.660.530.771.130.89
EMSGXtrackers MS20190307ETF48.8739.7639.7639.760.000.00
EMSHProShares Sh20190307ETF51.2462.6462.6462.640.000.00
EMTLSPDR DoubleL20190307ETF21.9812.8612.7912.790.070.07
EMTYProShares De20190307ETF38.4121.19-3.4711.8124.669.38
EMXEMX Royalty20190307A109.01125.9881.0581.0544.9344.93
EMXCiShares MSCI20190307ETF48.6813.3627.5513.36-14.190.00
ENBEnbridge, In20190307A2.782.430.790.931.641.50
ENBLENABLE MIDST20190307A14.979.542.763.196.786.35
ENDPEndo Interna20190307A12.4312.594.714.857.887.74
ENFRAlerian Ener20190307ETF45.2618.0913.9713.974.124.12
ENGENGlobal Cor20190307A506.48424.12419.46419.464.664.66
ENLCENLINK MIDST20190307A9.217.953.293.384.664.58
ENOBEnochian Bio20190307A253.45154.0371.6477.2282.4076.81
ENORiShares MSCI20190307ETF69.9263.6763.6763.670.000.00
ENPHEnphase Ener20190307A12.2311.01-0.391.1311.419.88
ENREnergizer Ho20190307A7.773.143.022.910.120.24
ENSEnerSys, Inc20190307A12.585.432.163.233.282.20
ENSGThe Ensign G20190307A22.6218.982.523.2316.4515.75
ENSVEnservco Cor20190307A393.72264.54260.09260.094.454.45
ENTGlobal Eagle20190307A102.7433.399.7412.7823.6520.61
ENTAEnanta Pharm20190307A51.9820.7110.0110.9310.709.79
ENTGEntegris Inc20190307A5.2810.927.368.253.562.68
ENTRERShares Ent20190307ETF25.1125.7125.7125.710.000.00
ENTXEntera Bio L20190307A1032.28398.45140.86256.71257.60141.75
ENVENVESTNET, I20190307A18.117.513.343.754.183.76
ENVAEnova Intern20190307A15.427.242.133.055.114.21
ENZEnzo Biochem20190307A71.8168.5552.2554.6416.3013.91
ENZLiShares Trus20190307ETF23.4139.5429.1836.4410.363.10
EOGEOG Resource20190307A3.882.310.650.881.661.43
EOLSEvolus, Inc.20190307A68.5641.0419.7719.6321.2721.41
EPAMEPAM SYSTEMS20190307A14.736.471.422.075.054.40
EPAYBottomline T20190307A22.7914.758.058.646.706.11
EPCEdgewell Per20190307A9.574.341.532.212.812.13
EPDEnterprise P20190307A3.573.120.880.982.242.14
EPHEiShares MSCI20190307ETF6.765.043.473.791.571.26
EPIWisdomTree I20190307ETF4.063.471.061.082.412.39
EPIXESSA Pharma20190307A263.33140.35127.58125.0012.7715.34
EPMEvolution Pe20190307A39.8738.6625.9425.8812.7312.79
EPOLiShares MSCI20190307ETF4.884.192.122.942.071.25
EPPiShares MSCI20190307ETF3.232.101.490.950.621.16
EPREPR Properti20190307A7.493.441.311.342.142.11
EPRFInnovator S&20190307ETF17.44471.30471.30471.300.000.00
EPRTEssential Pr20190307A31.446.746.274.810.471.93
EPSWisdomTree U20190307ETF17.796.646.296.190.350.45
EPSNEpsilon Ener20190307A1550.781210.201210.201210.200.000.00
EPUiShares MSCI20190307ETF12.5123.3122.6822.990.630.33
EPVProShares Ul20190307ETF12.2723.5014.1614.149.349.36
EPZMEpizyme, Inc20190307A21.5411.571.445.0610.146.51
EQEquillium, I20190307A453.73199.07125.72142.9773.3656.10
EQALInvesco Russ20190307ETF6.506.416.297.350.13-0.94
EQBKEquity Bancs20190307A64.4844.0420.6519.9023.4024.14
EQCEquity Commo20190307A8.522.561.551.701.010.86
EQHEquitable Ho20190307A5.834.52-0.011.054.533.47
EQIXEquinix, Inc20190307A8.874.510.561.583.942.92
EQLALPS Equal S20190307ETF9.455.335.736.05-0.41-0.72
EQMEQM Midstrea20190307A9.865.832.952.962.882.87
EQREquity Resid20190307A3.031.680.250.251.431.44
EQRRProShares Eq20190307ETF299.7194.77722.9079.00-628.1215.77
EQSEquus Total20190307A271.00269.18269.18269.180.000.00
EQTEQT CORP20190307A6.535.310.651.084.664.24
EQWLInvesco S&P20190307ETF28.2521.5321.9521.95-0.42-0.42
ERAERA GROUP IN20190307A71.7438.4429.6031.068.847.37
ERFEnerplus Cor20190307A12.0711.271.701.659.579.61
ERIEldorado Res20190307A13.799.584.053.145.526.44
ERIEErie Indemni20190307A38.5217.826.427.8311.399.99
ERIIEnergy Recov20190307A25.6820.0612.2612.597.727.47
ERMEquityCompas20190307ETF23.5825.0822.1022.702.982.38
EROSEROS INTERNA20190307A23.4215.417.607.417.817.99
ERSXERShares Non20190307ETF123.596.006.006.000.000.00
ERUSiShares MSCI20190307ETF3.643.592.082.701.520.91
ERXDirexion Dai20190307ETF4.874.390.080.264.314.12
ERYDirexion Dai20190307ETF10.176.202.200.564.005.64
ESEversource E20190307A2.441.760.780.770.980.98
ESBKElmira Savin20190307A252.72136.62136.62136.620.000.00
ESCAEscalade Inc20190307A309.04125.50121.22121.084.284.42
ESEESCO Technol20190307A30.5114.096.928.167.165.93
ESEAEuroseas Ltd20190307A227.59296.83145.78227.39151.0969.47
ESGFlexShares T20190307ETF6.5059.9650.8055.389.164.58
ESGDiShares Trus20190307ETF16.618.677.008.451.670.22
ESGEiShares, Inc20190307ETF20.3616.7413.4015.383.341.36
ESGGFlexShares S20190307ETF21.747.756.797.750.970.00
ESGNColumbia Sus20190307ETF103.0998.1298.1298.120.000.00
ESGREnstar Group20190307A56.5729.7724.7523.795.076.04
ESGSColumbia Sus20190307ETF40.248.089.959.95-1.87-1.87
ESGUiShares Trus20190307ETF7.898.908.958.90-0.050.00
ESGVVanguard ESG20190307ETF7.823.551.862.371.691.18
ESIElement Solu20190307A9.667.674.424.393.253.28
ESLTElbit System20190307A47.9034.1832.9233.051.261.13
ESMLiShares ESG20190307ETF53.3240.7136.5436.544.174.17
ESNTEssent Group20190307A11.975.252.422.152.823.10
ESPOVanEck Vecto20190307ETF11.124.953.372.561.582.39
ESPREsperion The20190307A33.6616.132.232.7313.9013.41
ESQEsquire Fina20190307A448.83372.04363.87363.878.178.17
ESRTEMPIRE STATE20190307A6.84138.38115.71130.7722.858.15
ESSEssex Proper20190307A9.833.310.570.962.742.34
ESSAESSA Bancorp20190307A226.7886.4983.1283.123.373.37
ESTAEstablishmen20190307A137.69127.21120.85121.466.365.75
ESTCElastic N.V.20190307A26.5221.548.5010.7113.0310.82
ESTEEarthstone E20190307A61.3845.9330.3130.9815.6214.94
ESXBCommunity Ba20190307A157.6060.1556.3756.253.773.90
ETEnergy Trans20190307A6.715.223.153.312.071.91
ETFCE*Trade Fina20190307A3.213.860.821.563.042.31
ETHEthan Allen20190307A17.536.1712.298.65-6.13-2.48
ETHOETF Managers20190307ETF57.2423.3025.1536.51-1.85-13.20
ETMEntercom Com20190307A16.8111.588.328.443.253.13
ETNEaton Corpor20190307A2.411.440.060.151.381.29
ETONEton Pharmac20190307A229.75114.89126.16126.16-11.27-11.27
ETREntergy Corp20190307A2.902.050.161.141.890.91
ETRNEquitrans Mi20190307A14.277.13-1.59-1.728.728.85
ETSYEtsy, Inc.20190307A10.5210.285.596.034.694.24
ETTXEntasis Ther20190307A261.18151.77140.84134.7310.9317.03
EUDGWisdomTree E20190307ETF48.8037.6037.9737.97-0.37-0.37
EUDVProShares MS20190307ETF33.9140.1240.1240.120.000.00
EUFNiShares MSCI20190307ETF5.494.242.543.061.711.18
EUMProShares Tr20190307ETF5.295.022.572.942.442.08
EUMViShares Edge20190307ETF17.509.088.488.480.600.60
EURLDirexion Dai20190307ETF9.178.855.536.603.322.25
EURNEURONAV NV20190307A15.9512.368.257.934.104.43
EURZXtrackers Eu20190307ETF131.50180.24184.93184.93-4.69-4.69
EUSAiShares MSCI20190307ETF6.6719.8218.1518.711.671.10
EUSCWisdomTree E20190307ETF15.9516.147.7714.938.371.21
EVEaton Vance20190307A4.172.870.670.702.202.18
EVAEnviva Partn20190307A30.7224.8414.6715.1610.179.68
EVBGEverbridge,20190307A21.8712.413.385.159.037.26
EVBNEvans Bancor20190307A257.61133.7774.59105.0259.1828.75
EVCEntravision20190307A34.3527.7541.404.78-13.6522.97
EVEREverQuote, I20190307A165.41110.3578.9284.8131.4225.53
EVFMEvofem Biosc20190307A433.93347.62338.09338.369.539.26
EVGNEVOGENE LTD.20190307A96.84113.74122.43122.43-8.69-8.69
EVHEvolent Heal20190307A14.9413.664.037.939.635.74
EVIEVI Industri20190307A147.5897.5558.8358.1138.7239.44
EVKEver-Glory I20190307A558.62
EVLOEvelo Biosci20190307A267.48180.56126.20128.2154.3552.35
EVOKEvoke Pharma20190307A104.5896.9375.1476.9121.7920.02
EVOLEvolving Sys20190307A223.69154.7366.8066.8087.9387.93
EVOPEVO Payments20190307A63.5127.419.6616.9617.7510.45
EVREvercore Inc20190307A15.516.822.512.084.324.74
EVRGEvergy, Inc.20190307A3.753.161.111.482.061.69
EVRIEveri Holdin20190307A15.7811.958.198.533.753.42
EVTCEVERTEC, INC20190307A10.176.412.252.314.164.11
EVXVanEck Vecto20190307ETF27.279.9231.1032.93-21.18-23.01
EWEdwards Life20190307A6.513.210.160.783.052.43
EWAiShares MSCI20190307ETF4.673.930.791.193.142.73
EWBCEast-West Ba20190307A7.4014.982.117.3712.887.61
EWCiShares MSCI20190307ETF3.662.610.210.492.392.12
EWCOInvesco Exch20190307ETF21.9019.9920.0020.000.000.00
EWDiShares MSCI20190307ETF3.444.281.942.252.352.04
EWGiShares MSCI20190307ETF3.723.500.581.032.922.47
EWGSiShares MSCI20190307ETF34.5233.3419.9919.9913.3613.36
EWHiShares MSCI20190307ETF3.953.562.341.731.221.83
EWIiShares MSCI20190307ETF3.723.370.921.372.451.99
EWJiShares MSCI20190307ETF1.871.650.600.711.050.94
EWJEiShares MSCI20190307ETF28.5214.1714.1714.170.000.00
EWJViShares MSCI20190307ETF40.40273.4174.0074.00199.41199.41
EWKiShares MSCI20190307ETF20.5017.0116.4816.730.530.27
EWLiShares MSCI20190307ETF2.912.961.661.911.301.06
EWMiShares MSCI20190307ETF3.403.111.501.431.611.68
EWMCInvesco S&P20190307ETF22.7120.6019.3419.341.261.26
EWNiShares MSCI20190307ETF3.714.983.264.391.730.60
EWOiShares MSCI20190307ETF20.6012.869.099.573.773.29
EWPiShares MSCI20190307ETF3.523.181.871.651.311.53
EWQiShares MSCI20190307ETF3.453.06-0.060.803.122.27
EWREInvesco S&P20190307ETF15.4316.4014.9915.721.420.68
EWSiShares MSCI20190307ETF4.293.451.461.671.981.77
EWSCInvesco S&P20190307ETF40.5737.4332.3632.495.084.95
EWTiShares MSCI20190307ETF3.032.541.121.421.421.11
EWUiShares MSCI20190307ETF3.082.810.650.622.162.19
EWUSiShares MSCI20190307ETF43.0726.3523.9123.912.442.44
EWVProShares Tr20190307ETF63.7839.3037.6437.371.661.93
EWWiShares MSCI20190307ETF2.462.210.400.501.811.71
EWXSPDR S&P Eme20190307ETF11.116.496.116.410.380.07
EWYiShares MSCI20190307ETF1.641.430.220.501.200.93
EWZiShares MSCI20190307ETF2.444.363.513.000.861.38
EWZSiShares MSCI20190307ETF49.6316.198.9410.207.255.99
EXASExact Scienc20190307A16.118.043.074.434.983.62
EXCExelon Corpo20190307A2.081.840.680.681.161.16
EXELExelixis Inc20190307A4.914.211.151.383.062.82
EXFOEXFO INC.20190307A129.6666.0433.2531.0432.7934.99
EXIiShares Glob20190307ETF29.1129.2229.2827.63-0.061.60
EXKEndeavour Si20190307A39.2933.8520.5420.5613.2913.29
EXLSExlService H20190307A32.6210.312.422.387.897.93
EXPEagle Materi20190307A9.484.150.771.793.382.36
EXPDExpeditors I20190307A4.782.640.941.001.701.64
EXPEExpedia Grou20190307A5.363.330.901.072.422.25
EXPIeXp World Ho20190307A123.6189.7138.4246.5151.2943.20
EXPOExponent Inc20190307A20.5188.3178.2083.8410.114.47
EXPRExpress, Inc20190307A20.4214.687.479.157.195.44
EXRExtra Space20190307A6.042.750.090.912.661.85
EXTNExterran Cor20190307A28.7314.496.128.408.376.10
EXTRExtreme Netw20190307A13.9927.225.125.1722.1222.14
EYENational Vis20190307A23.138.313.303.885.004.42
EYEGEyegate Phar20190307A381.05420.02144.38320.51275.6599.52
EYENEyenovia, In20190307A170.49128.0484.6493.4843.4034.56
EYESSecond Sight20190307A112.21143.22127.37128.9915.8514.24
EYLDCambria Emer20190307ETF32.7625.6025.4923.360.112.24
EYPTEyePoint Pha20190307A76.0364.8014.2931.1250.5133.68
EZAiShares MSCI20190307ETF7.333.191.511.681.691.55
EZJProShares Ul20190307ETF126.0068.3253.8553.8514.4714.47
EZMWisdomTree U20190307ETF6.415.071.711.983.373.10
EZPWEzcorp Inc20190307A15.5719.244.366.3214.8712.92
EZUiShare MSCI20190307ETF2.634.463.013.021.451.44
FFord Motor C20190307A11.7711.615.326.786.294.83
FAARFirst Trust20190307ETF29.4817.0316.0718.240.96-1.21
FABFirst Trust20190307ETF30.9718.5820.3617.13-1.781.45
FADFirst Trust20190307ETF28.356.266.216.210.050.05
FAFFirst Americ20190307A8.214.952.532.642.442.31
FALNiShares Fall20190307ETF19.4224.7124.4324.570.280.14
FAMIFarmmi, Inc.20190307A139.4286.2434.6242.9051.6243.34
FANFirst Trust20190307ETF10.825.725.725.720.000.00
FANGDiamondback20190307A7.344.501.841.962.672.54
FARMFarmer Bros20190307A40.1440.035.717.2734.3232.76
FAROFaro Technol20190307A41.6158.773.3710.3255.4048.45
FASDirexion Dai20190307ETF4.783.20-0.04-0.153.233.35
FASTFastenal Co20190307A3.342.690.320.182.372.51
FATFAT Brands I20190307A328.81178.92172.89172.886.026.03
FATEFate Therape20190307A32.0725.108.4111.5616.6913.55
FAUSFirst Trust20190307ETF57.02
FAZDirexion Dai20190307ETF10.189.471.942.607.536.86
FBFacebook, In20190307A1.831.620.370.831.250.79
FBCFlagstar Ban20190307A13.965.934.303.441.642.49
FBGXUBS AG FI En20190307ETN66.6341.780.0726.6341.7015.14
FBHSFORTUNE BRAN20190307A4.394.362.362.552.001.82
FBIOFortress Bio20190307A133.4394.826.9014.1687.9280.66
FBIZFirst Busine20190307A425.67127.27125.88134.811.39-7.55
FBKFB Financial20190307A44.0223.131.381.6021.7521.53
FBMFoundation B20190307A36.4118.40-1.200.7419.6017.66
FBMSFirst Bancsh20190307A90.81108.27101.45101.276.827.01
FBNCFirst Bancor20190307A28.9429.015.846.3223.1722.69
FBNDFidelity Tot20190307ETF5.176.105.996.040.110.06
FBPFirst BanCor20190307A9.428.101.952.676.155.40
FBSSFauquier Ban20190307A197.40196.71196.71196.710.000.00
FBTFirst Trust20190307ETF9.139.1810.178.45-0.990.73
FBZFirst Trust20190307ETF73.3285.7857.3259.3128.4526.46
FCFranklin Cov20190307A117.8061.9440.4841.7921.4520.15
FCAFirst Trust20190307ETF95.8967.8967.8967.890.000.00
FCALFirst Trust20190307ETF39.231.97-3.95-3.955.925.92
FCANFirst Trust20190307ETF19.4612.954.006.988.955.97
FCAPFirst Capita20190307A457.04325.57338.21337.49-12.64-11.93
FCAUFIAT CHRYSLE20190307A6.829.975.925.684.074.35
FCBCFirst Commun20190307A52.0626.8217.7118.569.118.26
FCCOFirst Commun20190307A184.6290.0384.5287.315.512.72
FCCY1st Constitu20190307A193.45108.3881.3381.4127.0526.97
FCEFFirst Trust20190307ETF42.2622.4922.4922.490.000.00
FCELFuelCell Ene20190307A57.54148.42129.23123.8319.1924.60
FCFFirst Common20190307A8.918.431.811.836.626.62
FCFSFirstCash, I20190307A21.6612.195.406.846.795.35
FCGFirst Trust20190307ETF6.925.521.641.493.884.02
FCNFTI Consulti20190307A15.609.710.970.978.748.75
FCNCAFirst Citize20190307A51.6127.1721.0121.606.165.57
FCOMFidelity MSC20190307ETF8.556.405.555.350.851.05
FCORFidelity Cor20190307ETF10.776.896.086.270.810.62
FCPTFour Corners20190307A9.855.281.081.564.203.72
FCTRFirst Trust20190307ETF28.4822.0121.9122.000.100.01
FCVTFirst Trust20190307ETF10.7110.757.958.032.802.72
FCXFreeport-McM20190307A8.147.042.913.514.123.52
FDBCFidelity D &20190307A643.13336.08335.90335.900.180.18
FDDFirst Trust20190307ETF8.936.005.896.580.11-0.58
FDEFFirst Defian20190307A39.8718.589.0810.559.508.03
FDEMFidelity Tar20190307ETF18.0712.4223.7325.02-11.31-12.60
FDEVFidelity Tar20190307ETF14.737.0616.7815.19-9.72-8.13
FDHYFidelity Hig20190307ETF15.5327.1422.2123.154.923.99
FDISFidelity MSC20190307ETF5.553.572.923.070.650.50
FDIVFirst Trust20190307ETF18.9412.6413.6113.61-0.98-0.98
FDLFirst Trust20190307ETF3.663.061.481.911.581.15
FDLOFidelity Low20190307ETF11.5517.4914.9416.192.551.30
FDMFirst Trust20190307ETF14.798.055.295.552.762.50
FDMOFidelity Mom20190307ETF15.5021.53-1.5121.5423.04-0.01
FDNFirst Trust20190307ETF2.751.650.430.551.221.10
FDNIFirst Trust20190307ETF63.7145.5229.8029.8015.7115.71
FDPFresh Del Mo20190307A21.8310.982.034.038.956.94
FDRRFidelity Div20190307ETF25.7619.6018.7618.830.840.77
FDSFactset Rese20190307A12.675.351.351.724.003.62
FDTFirst Trust20190307ETF13.029.399.759.83-0.36-0.44
FDTSFirst Trust20190307ETF982.6344.9844.9844.980.000.00
FDUSFidus Invest20190307A22.1217.094.126.0212.9711.06
FDVVFidelity Hig20190307ETF21.0911.279.3610.321.910.95
FDXFedEx Corpor20190307A4.022.781.251.311.531.47
FEFirstEnergy20190307A2.512.460.260.672.201.79
FEIMFrequency El20190307A910.67342.51300.98300.9841.5241.52
FELEFranklin Ele20190307A26.0511.461.672.819.798.65
FEMFirst Trust20190307ETF8.335.715.064.020.651.70
FEMBFirst Trust20190307ETF17.8717.8317.8317.830.000.00
FEMSFirst Trust20190307ETF62.9142.8839.9041.102.981.78
FENCFennec Pharm20190307A207.20143.85120.85122.9822.9920.86
FENYFidelity MSC20190307ETF5.776.663.904.762.761.90
FEPFirst Trust20190307ETF8.935.004.544.620.460.39
FETFORUM ENERGY20190307A20.6116.322.186.0114.1510.29
FEULCredit Suiss20190307ETN56.1446.6245.2146.621.410.00
FEUZFirst Trust20190307ETF126.2150.6250.6250.620.000.00
FEXFirst Trust20190307ETF4.2810.359.779.510.580.84
FEYEFireEye, Inc20190307A6.288.764.524.474.244.30
FEZSPDR EURO ST20190307ETF2.782.530.380.642.141.87
FFFuture Fuel20190307A20.7314.753.192.9811.5611.77
FFBCFirst Financ20190307A11.765.781.751.994.033.80
FFBWFFBW, Inc. C20190307A135.3882.3244.9044.9037.4237.42
FFEUBarclays ETN20190307ETN48.4842.0942.0142.620.08-0.53
FFGFBL Financia20190307A67.1137.8430.8732.516.975.33
FFHGFormula Foli20190307ETF76.3749.7349.9249.50-0.190.22
FFHLFuwei Films20190307A430.80396.65264.77269.58131.88127.07
FFICFlushing Fin20190307A36.7113.696.967.376.726.32
FFINFirst Financ20190307A12.775.550.761.734.803.82
FFIUUVA Unconstr20190307ETF44.27
FFIVF5 Networks20190307A7.373.38-0.271.013.652.37
FFNWFirst Financ20190307A123.2768.6343.8042.9624.8325.67
FFRFirst Trust20190307ETF44.7022.0822.0822.080.000.00
FFSGFormulaFolio20190307ETF43.6730.0728.5129.601.560.47
FFTGFormulaFolio20190307ETF40.5434.3033.5033.500.800.80
FFTIFormulaFolio20190307ETF16.638.888.788.780.090.10
FFTYInnovator IB20190307ETF5.357.687.126.740.570.95
FFWMFirst Founda20190307A16.8810.523.023.117.507.41
FGFGL Holdings20190307A12.2110.233.683.886.566.35
FGBIFIRST GUARAN20190307A321.45184.38172.39172.3911.9911.99
FGDFirst Trust20190307ETF16.7524.4424.3424.240.100.20
FGENFibroGen, In20190307A25.4814.026.686.617.347.40
FGMFirst Trust20190307ETF71.7473.1973.1973.190.000.00
FHBFirst Hawaii20190307A6.086.380.46-2.175.938.57
FHKFirst Trust20190307ETF83.4978.9078.9078.900.000.00
FHLCFidelity MSC20190307ETF4.173.262.911.950.361.31
FHNFirst Horizo20190307A6.795.622.552.683.072.94
FIFRANKS INTER20190307A17.807.163.043.324.063.79
FIBKFirst Inters20190307A14.835.542.142.433.393.11
FIBRiShares Edge20190307ETF9.488.678.818.81-0.14-0.14
FICOFair Isaac C20190307A15.155.381.061.534.323.85
FIDFirst Trust20190307ETF149.90123.18123.18123.180.000.00
FIDIFidelity Int20190307ETF78.3361.1659.1359.132.032.03
FIDUFidelity MSC20190307ETF5.226.053.735.582.320.47
FIEEFI Enhanced20190307ETN108.5366.2666.0966.430.17-0.17
FIHDUBS AG FI En20190307ETN69.1734.1131.4032.262.711.85
FILLiShares MSCI20190307ETF72.7642.0842.0842.080.000.00
FINXGlobal X Fun20190307ETF33.1321.6618.8319.402.832.26
FISFidelity Nat20190307A2.701.400.710.840.700.56
FISIFinancial In20190307A43.0017.239.559.537.687.70
FISVFiserv Inc20190307A2.382.641.861.860.770.78
FITFitbit, Inc.20190307A17.2414.869.639.435.235.43
FITBFifth Third20190307A3.773.641.081.562.572.08
FIVAFidelity Int20190307ETF68.7482.3381.6781.670.660.66
FIVEFive Below,20190307A9.267.532.843.084.694.45
FIVGDefiance Nex20190307ETF16.5434.005.206.0928.8127.91
FIVNFIVE9, INC.20190307A21.6611.806.977.464.834.34
FIWFirst Trust20190307ETF14.3110.619.749.860.870.75
FIXComfort Syst20190307A12.824.881.101.273.773.61
FIXDFirst Trust20190307ETF5.400.910.780.880.130.03
FIXXHomology Med20190307A146.0646.3030.9933.1915.3113.12
FIZZNational Bev20190307A24.4511.45-0.224.4011.677.05
FJPFirst Trust20190307ETF41.0522.0421.7321.480.320.56
FKOFirst Trust20190307ETF155.35166.05166.05166.050.000.00
FKUFirst Trust20190307ETF75.7617.9317.9317.930.000.00
FLFoot Locker,20190307A3.754.122.812.671.321.45
FLAGFLAG-Forensi20190307ETF62.4215.6912.1713.683.512.01
FLAUFranklin FTS20190307ETF147.9441.4640.7840.780.680.68
FLAXFranklin FTS20190307ETF70.3865.3762.9565.622.860.19
FLBLFranklin Lib20190307ETF29.4622.9422.9422.940.000.00
FLBRFranklin FTS20190307ETF37.5419.7018.2820.001.42-0.31
FLCAFranklin FTS20190307ETF32.7134.9634.9634.960.000.00
FLCHFranklin FTS20190307ETF49.9028.3025.7326.722.571.92
FLCOFranklin Lib20190307ETF22.7518.6819.8119.81-1.13-1.13
FLDMFluidigm Cor20190307A21.6320.144.954.8815.1915.26
FLDRFidelity Low20190307ETF8.714.303.072.821.231.48
FLEEFranklin FTS20190307ETF9.81
FLEHFranklin FTS20190307ETF27.6735.7635.7635.760.000.00
FLEUBarclays ETN20190307ETN189.35
FLEXFlex Ltd. Or20190307A10.0211.551.541.7310.029.84
FLFRFranklin FTS20190307ETF11.979.399.399.390.000.00
FLGBFranklin FTS20190307ETF10.9511.2611.5311.39-0.27-0.13
FLGECredit Suiss20190307ETN33.4621.9920.0221.231.970.76
FLGRFranklin FTS20190307ETF13.0811.6711.7211.72-0.05-0.05
FLGTFulgent Gene20190307A746.22577.20542.04541.5635.1635.64
FLHKFranklin FTS20190307ETF24.8610.8511.0111.01-0.17-0.17
FLHYFranklin Lib20190307ETF36.765.125.125.120.000.00
FLIAFranklin Lib20190307ETF38.7224.5624.5624.560.000.00
FLICFirst of Lon20190307A30.5631.3121.7822.569.538.75
FLINFranklin FTS20190307ETF28.0322.6422.6422.640.000.00
FLIRFlir Systems20190307A5.2813.881.701.4012.1812.48
FLIYFranklin FTS20190307ETF10.265.77-16.94-16.4122.7122.19
FLJHFranklin FTS20190307ETF58.63113.16114.76113.16-1.600.00
FLJPFranklin FTS20190307ETF17.5219.5617.0217.752.541.80
FLKRFranklin FTS20190307ETF48.7643.8145.0343.71-1.220.11
FLLFull House R20190307A361.35129.94128.48128.661.461.28
FLLAFranklin FTS20190307ETF34.155.125.125.120.000.00
FLLVFranklin Lib20190307ETF41.88
FLMFirst Trust20190307ETF51.4338.669.739.7328.9328.93
FLMBFranklin Lib20190307ETF59.00
FLMIFranklin Lib20190307ETF49.000.00
FLMNFalcon Miner20190307A57.85112.3929.5031.9682.8980.43
FLMXFranklin FTS20190307ETF55.5529.2429.2429.240.000.00
FLNFirst Trust20190307ETF73.6560.9556.5057.994.452.95
FLNTFluent, Inc.20190307A32.5648.855.122.3043.7346.55
FLOFlowers Food20190307A5.435.300.770.944.544.37
FLOTiShares Floa20190307ETF1.981.251.121.120.130.13
FLOWSPX FLOW, In20190307A22.108.651.423.577.235.09
FLQDFranklin Lib20190307ETF17.891.801.801.800.000.00
FLQEFranklin Lib20190307ETF24.9617.9216.2117.491.710.43
FLQGFranklin Lib20190307ETF45.23
FLQHFranklin Lib20190307ETF23.7710.3518.2418.24-7.89-7.89
FLQLFranklin Lib20190307ETF9.539.1611.238.95-2.070.21
FLQMFranklin Lib20190307ETF25.584.104.104.100.000.00
FLQSFranklin Lib20190307ETF16.1113.4012.3712.371.041.04
FLRFluor Corpor20190307A6.013.581.511.692.081.90
FLRNSPDR Bloombe20190307ETF3.272.702.632.630.070.07
FLRTPacific Glob20190307ETF135.87
FLRUFranklin FTS20190307ETF22.4966.2361.3561.064.885.17
FLSFlowserve Co20190307A6.555.850.631.085.234.77
FLSAFranklin FTS20190307ETF36.7542.3942.3942.390.000.00
FLSWFranklin FTS20190307ETF128.9290.5790.5790.570.000.00
FLTFleetCor Tec20190307A7.833.131.181.561.961.58
FLTBFidelity Lim20190307ETF7.468.715.147.663.571.05
FLTRVanEck Vecto20190307ETF4.203.622.982.980.640.64
FLTWFranklin FTS20190307ETF44.2858.7958.7958.790.000.00
FLWS1-800-FLOWER20190307A18.6011.743.994.607.757.16
FLXNFlexion Ther20190307A32.1340.7213.1716.3627.5524.36
FLXSFlexsteel In20190307A89.2542.6023.1324.1019.4618.50
FLZAFranklin FTS20190307ETF30.5629.7729.5729.770.200.00
FMiShares MSCI20190307ETF17.4618.591.0512.3817.546.20
FMAOFarmers & Me20190307A357.42168.74164.92166.073.822.67
FMATFidelity MSC20190307ETF6.188.197.398.510.80-0.32
FMBFirst Trust20190307ETF5.744.544.314.320.230.21
FMBHFirst Mid Ba20190307A103.8751.8528.3939.2323.4612.62
FMBIFirst Midwes20190307A8.136.323.123.163.203.15
FMCFMC Corporat20190307A6.203.411.451.571.961.84
FMCIForum Merger20190307A69.67
FMFFirst Trust20190307ETF39.9630.2330.2330.230.000.00
FMHIFirst Trust20190307ETF35.007.93-3.65-3.6511.5811.58
FMKFirst Trust20190307ETF32.2912.4111.6411.640.770.77
FMNBFarmers Nati20190307A99.6966.3057.6259.438.686.88
FNFabrinet20190307A16.929.003.253.645.755.36
FNBF.N.B. Corp20190307A8.667.382.823.274.554.10
FNCBFNCB Bancorp20190307A127.7663.20-0.1719.6363.3743.57
FNCLFidelity MSC20190307ETF8.036.684.484.602.202.08
FNDFloor & Deco20190307A10.614.50-0.030.123.753.59
FNDASchwab Funda20190307ETF8.307.404.874.932.532.47
FNDBSchwab Funda20190307ETF11.599.194.357.954.851.24
FNDCSchwab Funda20190307ETF13.104.764.524.630.240.14
FNDESchwab Funda20190307ETF5.355.235.443.69-0.211.53
FNDFSchwab Funda20190307ETF5.755.294.755.230.540.07
FNDXSchwab Funda20190307ETF5.222.212.062.020.150.19
FNFFidelity Nat20190307A3.753.400.671.042.732.37
FNGDMicroSectors20190307ETN27.1251.3246.8747.544.463.78
FNGOMicroSectors20190307ETN41.56335.26335.26335.260.000.00
FNGUMicroSectors20190307ETN16.5211.227.168.494.072.73
FNGZMicroSectors20190307ETN11.42304.69295.94295.948.758.75
FNHCFedNat Holdi20190307A64.2341.7811.1927.4830.5814.30
FNIFirst Trust20190307ETF16.097.194.636.312.560.88
FNJNFinjan Holdi20190307A97.6559.3628.6730.4330.6828.92
FNKFirst Trust20190307ETF44.4329.9429.4629.660.480.28
FNKOFunko, Inc.20190307A31.0137.6222.8830.9914.746.63
FNLCFirst Bancor20190307A178.44121.03111.48113.029.558.02
FNVFranco-Nevad20190307A5.022.980.580.572.402.41
FNWBFirst Northw20190307A119.6956.6444.6145.6112.0311.03
FNXFirst Trust20190307ETF9.746.175.865.820.320.35
FNYFirst Trust20190307ETF38.0522.1021.2421.760.860.33
FOCSFocus Financ20190307A42.5524.2918.7021.485.592.81
FOEFerro Corpor20190307A11.515.611.972.723.642.89
FOLDAmicus Thera20190307A10.349.482.323.817.155.67
FONRFonar Corpor20190307A114.7555.6342.8442.8012.7912.83
FORForestar Gro20190307A55.5121.737.499.7314.2512.00
FORDForward Indu20190307A135.4687.3370.0270.9317.3216.41
FORKFuling Globa20190307A151.25438.31-50.60-21.16488.92459.48
FORMFormFactor I20190307A14.4729.432.233.3227.2126.11
FORRForrester Re20190307A57.0133.5211.1111.8222.4221.70
FOSLFossil Group20190307A12.048.10-0.020.378.127.74
FOXFox Corporat20190307A2.032.280.610.621.671.66
FOXAFox Corporat20190307A2.001.870.460.531.411.33
FOXFFox Factory20190307A27.7612.294.645.296.866.21
FPAFirst Trust20190307ETF82.9734.8037.6137.62-2.81-2.82
FPACFar Point Ac20190307A21.9219.0320.0520.05-1.02-1.02
FPAYFlexShopper,20190307A210.80187.21162.53152.4924.6834.72
FPEFirst Trust20190307ETF5.373.932.492.891.441.04
FPEIFirst Trust20190307ETF25.6920.3720.3920.37-0.020.00
FPHFive Point H20190307A24.8412.455.515.676.946.78
FPIFarmland Par20190307A48.3432.0415.7519.1616.3012.89
FPRXFive Prime T20190307A29.3034.554.937.0629.6227.48
FPXFirst Trust20190307ETF4.692.350.951.311.401.04
FPXEFirst Trust20190307ETF15.59
FPXIFirst Trust20190307ETF42.0260.5560.4560.450.100.10
FQALFidelity Qua20190307ETF13.772.422.272.440.15-0.03
FRFirst Indust20190307A5.543.071.141.261.931.81
FRAKVanEck Vecto20190307ETF70.7528.5726.6426.641.931.93
FRANFrancesca''s20190307A46.9925.199.7311.1415.4514.05
FRBAFirst Bank20190307A62.4330.7920.9021.179.899.61
FRBKRepublic Fir20190307A39.1127.226.748.4520.4818.77
FRCFirst Republ20190307A5.853.021.241.291.781.73
FRDFriedman Ind20190307A130.0078.0416.2016.3761.8561.67
FRELFidelity MSC20190307ETF5.666.921.005.785.931.14
FRGIFiesta Resta20190307A22.7946.862.394.0044.4742.86
FRIFirst Trust20190307ETF6.754.692.713.151.981.54
FRLGLarge Cap Gr20190307ETN53.5622.8517.1617.155.695.70
FRMEFirst Mercha20190307A14.3411.004.625.196.385.81
FROFrontline Lt20190307A15.7613.776.937.596.846.18
FRPHFRP Holdings20190307A543.30194.34129.77136.3664.5757.99
FRPTFreshpet, In20190307A26.8410.241.927.188.323.06
FRTFederal Real20190307A8.123.480.160.433.323.05
FRTAForterra, In20190307A66.9746.43-3.050.1649.4846.27
FSBFranklin Fin20190307A52.3520.7614.5016.016.264.75
FSBCFSB Bancorp,20190307A753.69
FSBWFS Bancorp,20190307A162.5061.647.5339.9654.1121.68
FSCTForeScout Te20190307A22.0518.965.1413.9113.835.05
FSFGFirst Saving20190307A196.76132.56132.56132.560.000.00
FSIFlexible Sol20190307A370.13193.54189.50175.434.0318.11
FSKFS KKR Capit20190307A15.9813.038.218.034.824.97
FSLRFirst Solar,20190307A8.603.791.071.192.722.59
FSMFORTUNA Silv20190307A29.6223.6810.2611.2113.3712.45
FSMBFirst Trust20190307ETF4.991.9622.7213.82-20.76-11.86
FSMDFidelity Sma20190307ETF10.6010.038.858.851.181.18
FSPFranklin Str20190307A19.3216.8713.9415.532.941.37
FSSFederal Sign20190307A15.006.731.502.995.233.74
FSTAFidelity MSC20190307ETF5.613.702.572.801.120.91
FSTRFoster (Lb)20190307A143.9356.8439.5940.1717.2516.67
FSVFirstService20190307A22.7013.803.393.0910.4110.70
FSZFirst Trust20190307ETF30.8022.6721.6921.690.980.98
FTAFirst Trust20190307ETF3.572.361.031.321.331.04
FTACFinTech Acqu20190307A34.9060.1761.5861.58-1.41-1.41
FTAGFirst Trust20190307ETF71.8572.3567.9667.964.394.39
FTAIFortress Tra20190307A17.3710.761.924.158.856.66
FTCFirst Trust20190307ETF5.124.163.561.080.603.09
FTCHFarfetch Lim20190307A20.068.692.963.835.734.87
FTCSFirst Trust20190307ETF3.132.110.810.701.311.41
FTDRfrontdoor, i20190307A48.9224.7810.0513.3314.7411.46
FTECFidelity MSC20190307ETF2.483.312.782.680.530.63
FTEKFuel Tech, I20190307A251.15123.8439.4755.0184.3768.83
FTFTFuture FinTe20190307A369.37423.02276.51300.19146.51122.83
FTGCFirst Trust20190307ETF15.1710.289.879.920.410.35
FTHIFirst Trust20190307ETF12.4117.1718.4217.63-1.25-0.46
FTITechnipFMC p20190307A4.664.661.501.813.172.86
FTKFlotek Indus20190307A43.3937.3024.5320.1712.7817.17
FTLBFirst Trust20190307ETF26.8917.9017.9017.900.000.00
FTLSFirst Trust20190307ETF11.436.034.985.371.060.66
FTNTFortinet, In20190307A4.645.321.952.193.373.13
FTRFrontier Com20190307A36.8631.4212.4313.1218.9818.28
FTRIFirst Trust20190307ETF83.2258.2843.6543.6514.6314.63
FTSFortis Inc.20190307A2.963.101.191.531.911.57
FTSDFranklin Lib20190307ETF6.707.687.687.680.000.00
FTSIFTS Internat20190307A37.9431.0810.5218.2720.5612.81
FTSLFirst Trust20190307ETF2.516.506.116.060.400.45
FTSMFirst Trust20190307ETF1.671.051.041.040.010.01
FTVFortive Corp20190307A4.972.181.021.061.161.12
FTXDFirst Trust20190307ETF50.8274.5274.6574.65-0.13-0.13
FTXGFirst Trust20190307ETF40.4750.4050.4050.400.000.00
FTXHFirst Trust20190307ETF70.5338.8624.0124.0114.8414.84
FTXLFirst Trust20190307ETF61.7321.1119.2418.511.882.60
FTXNFirst Trust20190307ETF55.2942.9642.9742.96-0.010.00
FTXOFirst Trust20190307ETF5.175.802.863.122.952.68
FTXRFirst Trust20190307ETF13.8911.2619.9115.58-8.65-4.33
FUDE-TRACS UBS20190307ETN147.5019.5919.5919.590.000.00
FULH.B. Fuller20190307A13.035.782.262.673.523.11
FULTFulton Finan20190307A6.376.982.842.264.144.72
FUMBFirst Trust20190307ETF12.636.656.656.650.000.00
FUNCedar Fair,20190307A22.328.943.784.695.164.26
FUNCFirst United20190307A282.5494.9093.6493.561.261.34
FUNDSprott Focus20190307A21.4121.9812.1513.299.838.68
FUSBFirst US Ban20190307A235.50178.47176.89177.341.571.12
FUTProShares Ma20190307ETF17.4536.99-14.1036.9951.090.00
FUTYFidelity MSC20190307ETF4.193.171.822.171.351.00
FUVArcimoto, In20190307A144.0397.5174.4574.2223.0523.29
FVFirst Trust20190307ETF9.316.798.086.79-1.290.00
FVALFidelity Val20190307ETF12.3312.0011.6211.800.380.20
FVCFirst Trust20190307ETF23.8410.248.609.541.640.70
FVCBFVCBankcorp,20190307A79.1964.0364.0364.030.000.00
FVDFirst Trust20190307ETF3.292.832.072.100.770.73
FVEFive Star Se20190307A283.97191.24159.83167.1831.4124.07
FVLFirst TrustV20190307ETF25.2836.5137.2636.55-0.75-0.04
FWDBAdvisorShare20190307ETF62.0235.0335.0335.030.000.00
FWONALiberty Medi20190307A29.1114.238.077.576.166.66
FWONKLiberty Medi20190307A12.478.461.771.506.696.96
FWRDForward Air20190307A22.296.172.293.543.882.63
FXDFirst Trust20190307ETF6.943.072.212.410.860.66
FXGFirst Trust20190307ETF5.094.012.171.771.882.28
FXHFirst Trust20190307ETF5.904.161.842.532.321.62
FXIiShares Chin20190307ETF2.303.131.902.061.231.07
FXLFirst Trust20190307ETF4.032.700.501.482.201.22
FXNFirst Trust20190307ETF8.968.124.075.124.053.00
FXOFirst Trust20190307ETF5.074.343.232.781.111.56
FXPProShares Ul20190307ETF3.422.26-0.110.042.372.22
FXRFirst Trust20190307ETF5.012.781.181.151.591.63
FXUFirst Trust20190307ETF4.534.472.083.102.391.37
FXZFirst Trust20190307ETF7.3739.8814.9915.3624.8924.52
FYCFirst Trust20190307ETF14.2911.6511.5111.490.140.16
FYLDCambria Fore20190307ETF15.9713.5412.4212.421.121.12
FYTFirst Trust20190307ETF36.8323.2722.4022.400.860.86
FYXFirst Trust20190307ETF9.965.124.844.620.280.50
GGENPACT LIMI20190307A4.463.020.891.032.131.98
GAACambria Glob20190307ETF25.6517.2416.6516.650.590.59
GABCGerman Ameri20190307A36.8037.014.464.2332.5532.78
GAIAGaia, Inc. C20190307A48.0333.57-5.660.5139.2233.06
GAINGladstone In20190307A15.2616.3412.7612.893.573.44
GALSPDR SSgA Gl20190307ETF32.5821.0419.4520.271.580.76
GALTGalectin The20190307A45.4331.75-6.686.9638.4224.79
GAMRETFMG Video20190307ETF52.6824.4720.7920.183.694.29
GARSGarrison Cap20190307A32.6836.1237.3838.35-1.26-2.23
GASSStealthGas,20190307A115.1366.6543.2448.7923.4117.86
GATXGATX Corpora20190307A18.417.031.532.315.494.72
GAZiPath Series20190307ETN34.9069.97-40.17-256.97110.15326.94
GBCIGlacier Banc20190307A11.815.311.261.283.733.70
GBDCGolub Capita20190307A14.1225.072.782.1522.2922.92
GBFiShares Gove20190307ETF9.466.686.676.680.010.00
GBILGoldman Sach20190307ETF1.040.890.870.870.010.02
GBLGAMCO Invest20190307A155.9767.7128.6046.6339.1121.08
GBLIGlobal Indem20190307A417.32175.78149.64149.8226.1425.96
GBRNew Concept20190307A236.47110.0378.3881.2631.6528.76
GBTGlobal Blood20190307A26.7914.307.448.146.866.16
GBUYGoldman Sach20190307ETF10.4610.927.347.463.583.46
GBXThe Greenbri20190307A19.477.393.364.084.033.31
GCAPGain Capital20190307A24.5116.216.047.3210.178.89
GCBCGreene Count20190307A528.61320.18320.18320.180.000.00
GCEClaymore/Rob20190307ETN1390.39
GCIGannett Co.,20190307A9.128.222.231.435.996.80
GCOGenesco Inc.20190307A21.4811.043.923.377.127.66
GCOWPacer Global20190307ETF40.8921.4321.4321.430.000.00
GCPGCP Applied20190307A11.065.492.973.312.522.18
GDGeneral Dyna20190307A4.672.160.300.941.861.23
GDDYGoDaddy Inc20190307A5.852.220.660.781.561.44
GDENGolden Enter20190307A42.8718.383.805.0614.5813.33
GDMAGadsden Dyna20190307ETF16.8114.05-139.54-139.54153.60153.60
GDNAGoldman Sach20190307ETF12.4412.0513.0313.01-0.98-0.96
GDOTGreen Dot Co20190307A11.207.07-0.440.337.516.75
GDPGoodrich Pet20190307A176.53103.7186.4589.8817.2613.83
GDVDPrincipal Ac20190307ETF14.8750.8050.8050.800.000.00
GDXVanEck Vecto20190307ETF4.604.842.203.062.651.79
GDXJVanEck Vecto20190307ETF3.223.190.950.882.242.32
GEGeneral Elec20190307A10.759.615.246.204.363.40
GECGreat Elm Ca20190307A422.78445.62203.12216.71242.51228.91
GECCGreat Elm Ca20190307A51.4828.6923.465.335.2323.36
GEFGreif, Inc.20190307A15.676.561.952.404.614.15
GEFBGreif, Inc.20190307A104.7751.6748.1648.873.512.81
GELGenesis Ener20190307A13.377.920.402.767.505.16
GEMGoldman Sach20190307ETF11.036.624.865.891.760.73
GENGenesis Heal20190307A108.3168.7132.7138.2036.0030.51
GENCGencor Indus20190307A386.72227.42183.72194.1343.7033.29
GENYPrincipal Mi20190307ETF34.0466.21356.46356.46-290.26-290.26
GEOThe GEO Grou20190307A10.816.133.214.172.921.96
GEOSGeospace Tec20190307A123.3749.536.12-15.7543.4165.28
GERNGeron Corp20190307A70.7865.2821.2017.6444.0847.64
GESGuess?, Inc.20190307A11.916.564.393.792.172.76
GEVOGevo, Inc.20190307A98.4967.4844.6946.0322.7921.45
GFEDGuaranty Fed20190307A314.18244.53244.47244.470.060.06
GFFGriffon Corp20190307A23.9811.134.705.276.425.85
GFINGoldman Sach20190307ETF10.539.996.386.363.613.63
GFNGeneral Fina20190307A326.8498.0574.7685.8823.2912.17
GGGGraco Inc20190307A8.683.851.281.422.572.43
GHGuardant Hea20190307A43.2233.9117.3819.1916.5314.71
GHCGRAHAM HOLDI20190307A33.4217.9812.8512.444.754.97
GHLGreenhill &20190307A14.248.01-1.27-1.069.289.07
GHMGraham Corpo20190307A165.2097.7186.8992.0910.825.62
GHYBGoldman Sach20190307ETF15.7413.86-1.334.0815.199.77
GHYGiShares US &20190307ETF12.6711.6511.4811.530.160.12
GIBCGI Inc.20190307A5.645.130.931.464.203.67
GIFIGulf Island20190307A149.1756.6253.1954.073.422.55
GIGBGoldman Sach20190307ETF14.4510.3210.3310.33-0.01-0.01
GIGMGigaMedia Lt20190307A109.6993.7993.7993.790.000.00
GIISPDR S&P Glo20190307ETF14.987.847.507.500.340.34
GIIIG-Iii Appare20190307A16.2833.874.364.3929.5129.48
GILGildan Activ20190307A4.623.211.181.622.031.59
GILDGilead Scien20190307A1.892.951.350.271.602.68
GILTGilat Satell20190307A154.0585.6587.0587.89-1.40-2.24
GISGeneral Mill20190307A2.552.691.241.381.451.31
GKOSGlaukos Corp20190307A24.3010.007.256.872.753.13
GLADGladstone Ca20190307A31.7034.6620.4129.6214.255.04
GLBSGlobus Marit20190307A233.18192.45120.78144.4571.6748.00
GLBYWisdomTree Y20190307ETF52.91
GLBZGlen Burnie20190307A200.04342.11-43.56-43.56385.68385.68
GLDDGreat Lakes20190307A20.5513.279.647.483.635.79
GLDICredit Suiss20190307ETF52.0726.0126.4226.62-0.41-0.61
GLGTD Holdings,20190307A333.69275.23239.75242.2135.4833.02
GLIBAGCI Liberty,20190307A9.124.731.372.223.362.51
GLMDGalmed Pharm20190307A126.9390.9972.8383.0518.167.95
GLNGGolar LNG Lt20190307A8.596.630.722.035.914.60
GLOBGLOBANT S.A.20190307A27.6212.00-3.842.6115.859.40
GLOGGASLOG LTD20190307A16.638.852.904.135.954.72
GLOPGASLOG PARTN20190307A18.5611.335.216.026.115.31
GLPGlobal Partn20190307A39.9541.499.4310.3532.0731.14
GLPIGaming and L20190307A4.644.362.562.251.802.13
GLREGreenlight C20190307A31.0319.324.065.3915.2713.94
GLTGlatfelter20190307A18.697.751.421.716.336.03
GLUUGlu Mobile I20190307A11.5011.304.024.237.287.08
GLWCorning Inco20190307A2.983.360.571.112.792.25
GLYCGlycoMimetic20190307A33.3235.2911.79-9.1123.5044.40
GMGeneral Moto20190307A2.652.682.842.18-0.160.49
GMANGoldman Sach20190307ETF12.589.237.367.101.882.13
GMDAGamida Cell20190307A279.37228.87228.62228.720.240.15
GMEGameStop Cor20190307A8.967.774.234.193.553.59
GMEDGLOBUS MEDIC20190307A8.634.292.291.981.992.31
GMFSPDR S&P Eme20190307ETF19.387.797.097.500.710.30
GMLPGolar LNG Pa20190307A20.8617.834.204.0313.6213.79
GMOGeneral Moly20190307A178.54249.79244.73243.895.055.90
GMOMCambria Glob20190307ETF37.1637.7131.4436.476.271.24
GMREGlobal Medic20190307A38.5033.0320.4519.5412.5813.49
GMSGMS Inc.20190307A16.549.604.705.414.904.19
GNCGNC Holdings20190307A39.0031.0613.3216.7917.7414.27
GNCAGenocea Bios20190307A233.37187.11208.89214.26-21.78-27.15
GNEGENIE ENERGY20190307A36.4822.5211.4014.2711.128.25
GNKGENCO SHIPPI20190307A34.1624.2710.8412.9413.4311.34
GNLGlobal Net L20190307A7.237.373.633.993.743.38
GNMAiShares GNMA20190307ETF11.647.956.456.451.501.50
GNMKGenMark Diag20190307A32.9239.7818.3325.8821.4513.90
GNPXGenprex, Inc20190307A307.39268.52268.52268.520.000.00
GNRSPDR S&P Glo20190307ETF9.615.164.734.770.440.40
GNRCGENERAC HOLD20190307A15.349.125.515.973.613.14
GNTXGentex Corp20190307A5.257.481.021.686.465.81
GNTYGuaranty Ban20190307A139.5354.6930.7046.7123.987.98
GNUSGenius Brand20190307A144.21100.2152.6053.6247.6246.59
GNWGenworth Fin20190307A26.2023.7310.8211.5412.9312.20
GOATVanEck Vecto20190307ETF69.4635.7735.7735.770.000.00
GOAUUS Global GO20190307ETF55.0823.9523.9523.950.000.00
GOEXGlobal X Gol20190307ETF88.8236.4535.6235.620.840.84
GOGLGolden Ocean20190307A25.1822.1114.4014.927.717.18
GOGOGogo Inc.20190307A22.6621.471.526.9219.9514.55
GOLDBarrick Gold20190307A7.987.994.404.283.593.71
GOLFAcushnet Hol20190307A20.857.260.591.426.665.84
GOODGladstone Co20190307A20.0342.634.234.4638.3938.17
GOOGAlphabet Inc20190307A6.353.210.991.342.221.88
GOOGLAlphabet Inc20190307A5.452.971.411.641.561.33
GOOSCanada Goose20190307A5.493.931.551.582.382.35
GOROGold Resourc20190307A26.8324.1913.8415.0410.359.15
GOSSGossamer Bio20190307A133.8157.2314.7131.3842.5225.85
GOVTiShares U.S.20190307ETF4.033.192.672.870.520.32
GPAQGordon Point20190307A29.48
GPCGenuine Part20190307A5.222.260.381.081.881.18
GPIGroup 1 Auto20190307A25.7713.26-1.851.8615.1211.40
GPKGraphic Pack20190307A8.667.203.263.383.943.82
GPLGreat Panthe20190307A41.9054.3951.5652.172.822.21
GPMTGranite Poin20190307A5.854.681.752.122.932.56
GPNGlobal Payme20190307A4.741.950.360.481.591.47
GPORGulfport Ene20190307A13.2615.81-0.861.1016.6814.72
GPREGreen Plains20190307A13.5812.742.492.9010.259.84
GPRKGEOPARK LIMI20190307A61.1130.964.766.1226.2024.84
GPROGoPro, Inc.20190307A16.8814.751.754.5112.9910.23
GPSThe Gap, Inc20190307A3.863.751.851.821.891.93
GPXGP Strategie20190307A114.8280.0359.5952.5420.4427.48
GQREFlexShares G20190307ETF8.5510.407.327.333.083.07
GRAW.R. Grace &20190307A8.463.620.841.592.782.03
GRAFGraf Industr20190307A52.1846.0936.0336.2510.079.84
GRBKGreen Brick20190307A88.4453.6533.8737.5119.7816.14
GRCThe Gorman-R20190307A49.1126.096.038.9420.0617.15
GREKGlobal X MSC20190307ETF13.9029.1615.5417.7713.6311.42
GRESIQ ARB Globa20190307ETF7.3017.1516.8816.880.270.27
GRIDFirst Trust20190307ETF18.3318.2118.7518.21-0.540.00
GRIFGriffin Indu20190307A974.04603.90529.55513.9174.3589.99
GRINGrindrod Shi20190307A334.80264.10257.10257.107.007.00
GRMNGarmin Ltd20190307A3.852.610.390.962.231.66
GRNBVanEck Vecto20190307ETF40.5128.2628.2628.26-0.010.00
GRNQGreenpro Cap20190307A522.8993.2393.2393.230.000.00
GROWUS Global In20190307A108.9875.2149.3656.3825.8518.83
GRPNGroupon, Inc20190307A30.1823.5711.7612.0411.7511.48
GRTSGritstone On20190307A179.84139.1185.9694.1453.1644.97
GRUAB Svensk Ek20190307ETN301.44235.49235.49235.490.000.00
GRUBGRUBHUB INC.20190307A7.526.373.454.092.932.29
GSGoldman Sach20190307A3.692.470.700.881.761.59
GSATGlobalstar,20190307A61.3852.8545.4645.547.397.31
GSBGlobalSCAPE,20190307A110.4581.0570.8374.1110.226.94
GSBCGreat Southe20190307A62.4625.7121.0523.204.662.51
GSCGS Connect S20190307ETN609.38
GSEUGoldman Sach20190307ETF60.5128.3730.6830.68-2.31-2.31
GSEWGoldman Sach20190307ETF12.009.869.039.450.830.41
GSHDGoosehead In20190307A82.9552.7030.8137.7321.8914.97
GSIEGoldman Sach20190307ETF13.236.885.946.630.940.25
GSITGSI Technolo20190307A91.3872.9360.6261.9112.3111.02
GSJYGoldman Sach20190307ETF31.9732.9330.9230.692.012.24
GSKYGreenSky, In20190307A21.5217.283.536.4213.7510.85
GSLGlobal Ship20190307A452.04266.45266.46266.450.000.00
GSLCGoldman Sach20190307ETF2.872.670.890.861.781.80
GSMFerroglobe P20190307A40.8938.3812.6415.4725.7422.91
GSPBarclays Ban20190307ETN14.368.929.999.04-1.06-0.12
GSSGolden Star20190307A45.8031.7317.6617.4014.0714.33
GSSCGS ActiveBet20190307ETF21.2114.8914.4414.870.460.02
GSUMGridsum Hold20190307A79.3297.8877.2075.8520.6822.03
GSVGold Standar20190307A105.3186.1368.5174.6717.6311.47
GSYInvesco Ultr20190307ETF1.991.631.631.630.000.00
GTGoodyear Tir20190307A5.9711.597.146.964.464.63
GTEGran Tierra20190307A43.8837.7711.8713.5525.8924.22
GTESGates Indust20190307A25.2511.356.146.085.215.27
GTHXG1 Therapeut20190307A41.3437.6817.7222.6719.9615.01
GTIMGood Times R20190307A232.45269.61245.40249.5624.2120.05
GTIPGoldman Sach20190307ETF5.888.348.348.350.00-0.01
GTLSChart Indust20190307A25.2512.126.777.615.354.51
GTNGray Televis20190307A6.975.712.563.053.142.67
GTNAGray Televis20190307A247.48
GTOInvesco Tota20190307ETF21.1113.1813.1813.180.000.00
GTSTriple-S Man20190307A34.8515.461.343.2214.1212.24
GTTGTT Communic20190307A45.5617.689.6310.688.046.99
GTXGarrett Moti20190307A23.8518.7010.5011.438.207.27
GTYGetty Realty20190307A18.709.773.943.895.835.88
GTYHGTY Technolo20190307A267.5880.6868.0568.0512.6312.63
GUDBSage ESG Int20190307ETF38.8875.0075.0075.000.000.00
GULFWisdomTree20190307ETF178.84139.08136.38137.212.701.87
GUNRFlexShares G20190307ETF3.583.182.292.670.880.50
GUREGulf Resourc20190307A226.79138.5937.8037.80100.79100.79
GURUGlobal X Gur20190307ETF18.1819.5218.0317.831.491.69
GUSHDirexion Dai20190307ETF14.6110.295.285.815.014.48
GVGoldfield Co20190307A92.7966.1035.5039.4230.6026.68
GVAGranite Cons20190307A18.3510.936.036.664.904.27
GVALCambria Glob20190307ETF17.9211.6012.8913.52-1.29-1.93
GVIiShares Inte20190307ETF2.662.262.192.200.070.06
GVIPGoldman Sach20190307ETF32.5340.8030.2732.1510.538.65
GVPGSE Systems,20190307A276.28195.18195.08195.080.110.11
GWBGreat Wester20190307A10.1812.913.692.939.229.98
GWGHGWG Holdings20190307A281.01250.71248.62248.622.092.09
GWREGUIDEWIRE SO20190307A10.618.522.954.995.573.53
GWRSGlobal Water20190307A174.21104.2343.7442.5860.4961.66
GWWW.W. Grainge20190307A9.775.542.322.713.212.82
GWXSPDR S&P Int20190307ETF13.086.417.186.30-0.770.11
GXCSPDR S&P Chi20190307ETF6.9330.3830.1330.180.250.20
GXFGlobal X FTS20190307ETF50.6736.4728.6928.697.787.78
GXGGlobal X MSC20190307ETF31.5821.2420.1119.121.132.12
GYLDArrow Dow Jo20190307ETF190.5961.4261.4261.420.000.00
GYROGyrodyne, LL20190307A943.63543.90543.90543.900.000.00
HHyatt Hotels20190307A7.613.150.711.372.441.77
HAHawaiian Hol20190307A11.1314.056.497.297.576.76
HACKETFMG Prime20190307ETF9.446.466.497.53-0.04-1.07
HAEHaemonetics20190307A15.224.402.012.442.391.96
HAFCHanmi Financ20190307A16.4016.764.495.6612.2811.10
HAINHain Celesti20190307A7.623.99-0.160.604.153.39
HALHalliburton20190307A3.593.411.091.312.322.11
HALLHallmark Fin20190307A280.52106.9781.9990.3924.9816.58
HALOHalozyme The20190307A16.2516.072.722.9513.3513.13
HAPVanEck Vecto20190307ETF25.1915.374.948.1710.437.21
HARPHarpoon Ther20190307A404.83223.0934.2057.48188.89165.61
HASHasbro, Inc.20190307A5.759.260.310.608.958.68
HASIHANNON ARMST20190307A10.386.322.753.663.572.67
HAUZXtrackers In20190307ETF116.45
HAWXiShares Curr20190307ETF12.8813.4613.0912.510.370.96
HAYNHaynes Inter20190307A105.3439.6718.2724.4122.2416.13
HBANHuntington B20190307A7.2810.035.155.444.884.59
HBBHamilton Bea20190307A126.3763.9146.1749.0017.7414.91
HBCPHome Bancorp20190307A114.4091.6568.5782.4423.089.21
HBIHanesbrands,20190307A5.745.787.273.26-1.482.53
HBIOHarvard Bios20190307A88.6165.8824.1227.8341.7638.05
HBMHudbay Miner20190307A15.1913.845.255.488.578.34
HBMDHoward Banco20190307A191.1951.7138.0938.0013.6213.72
HBNCHorizon Banc20190307A34.3116.284.187.9112.108.37
HBPHuttig Build20190307A210.58128.09100.9294.4627.1733.63
HCAHCA Healthca20190307A4.612.310.410.981.901.33
HCAPHarvest Capi20190307A226.8987.9626.7926.0261.1761.94
HCCWarrior Met20190307A14.827.401.903.105.504.30
HCCHHL Acquisiti20190307A103.04
HCCIHeritage-Cry20190307A57.4945.8833.8235.5012.0610.38
HCFTHunt Compani20190307A39.4058.7163.6862.05-4.97-3.34
HCHCHC2 Holdings20190307A57.1243.2729.4532.4213.8310.85
HCIHCI Group, I20190307A56.2128.0513.5213.7014.5314.35
HCKTHackett Grou20190307A32.1716.564.635.3911.9511.19
HCSGHealthcare S20190307A11.234.541.842.742.701.80
HDHome Depot,20190307A2.081.520.680.670.840.84
HDAWXtrackers MS20190307ETF38.9515.3114.1514.151.161.16
HDEFXtrackers MS20190307ETF22.629.828.609.481.220.34
HDGProShares He20190307ETF18.5918.2118.4117.35-0.200.86
HDGEAdvisorShare20190307ETF21.3014.118.9710.375.143.74
HDMVFirst Trust20190307ETF25.2513.8814.1714.19-0.29-0.31
HDSHD Supply Ho20190307A4.0015.351.471.5413.9013.94
HDSNHudson Techn20190307A159.19108.9870.4368.3138.5540.67
HDViShares Core20190307ETF1.201.770.100.131.671.64
HEHawaiian Ele20190307A5.273.210.640.922.572.29
HEARTurtle Beach20190307A30.2618.3012.0812.896.235.43
HEBTHebron Techn20190307A515.07484.28475.06475.069.229.22
HECOStrategy Sha20190307ETF24.6714.3613.1913.191.181.18
HEDJWisdomTree E20190307ETF1.641.230.540.920.690.31
HEEMiShares Curr20190307ETF16.157.136.476.080.651.04
HEESH&E Equipmen20190307A31.5683.5012.5912.9170.9170.60
HEFAiShares Curr20190307ETF3.523.101.441.401.651.70
HEIHEICO Corpor20190307A11.506.131.091.835.044.30
HEIAHEICO CORP C20190307A23.969.024.155.754.883.27
HELEHelen Of Tro20190307A17.279.471.712.687.776.79
HEPHolly Energy20190307A13.628.403.373.855.034.55
HESHess Corpora20190307A4.923.170.771.382.411.79
HESMHess Midstre20190307A37.3718.4010.2112.458.195.96
HEWCiShares Curr20190307ETF44.3323.0723.0723.070.000.00
HEWGiShares Curr20190307ETF4.702.95-1.19-0.664.143.61
HEWIiShares Curr20190307ETF21.6018.2618.2618.260.000.00
HEWJiShares Curr20190307ETF3.312.871.141.421.731.45
HEWLiShares Curr20190307ETF10.93
HEWPiShares Curr20190307ETF46.4015.2215.2215.220.000.00
HEWUiShares Curr20190307ETF22.839.4113.735.10-4.324.32
HEWWiShares Curr20190307ETF81.6818.1631.8030.00-13.64-11.84
HEWYiShares Curr20190307ETF84.7539.8232.3532.357.477.47
HEXOHEXO Corp.20190307A22.9119.3913.8514.105.545.29
HEZUiShares Curr20190307ETF3.473.402.322.651.080.75
HFBLHome Federal20190307A375.68323.29323.29323.290.000.00
HFCHOLLYFRONTIE20190307A5.323.061.081.251.991.81
HFFGHF Foods Gro20190307A244.57161.63161.63161.630.000.00
HFWAHeritage Fin20190307A26.6642.9725.6427.0017.3315.97
HFXEIQ 50 Percen20190307ETF44.41123.55123.55123.550.000.00
HFXIIQ 50 Percen20190307ETF35.1111.4211.5711.36-0.150.06
HFXJIQ 50 Percen20190307ETF33.0528.8228.8228.820.000.00
HGSHChina HGS Re20190307A227.87460.28440.52438.2619.7622.02
HGVHilton Grand20190307A7.404.011.881.792.132.22
HHCThe Howard H20190307A16.916.402.903.673.502.73
HHHHWealthbridge20190307A441.4610.2110.2110.210.000.00
HHSHarte-Hanks,20190307A165.0434.2229.8229.524.404.70
HIHillenbrand,20190307A14.035.231.351.773.883.46
HIBBHibbett Spor20190307A18.1521.56-0.291.4921.8520.07
HIGThe Hartford20190307A2.422.130.070.412.061.71
HIHOHighway Hold20190307A704.17510.25507.74507.742.512.51
HIIHuntington I20190307A9.674.112.322.311.791.80
HILHill Interna20190307A172.3953.7236.3135.7417.4117.98
HIPSGraniteShare20190307ETF42.2879.2960.4460.4418.8518.85
HIWHighwoods Pr20190307A5.742.700.810.691.892.01
HJLIHancock Jaff20190307A524.79388.42329.21332.5059.2155.92
HJPXiShares Curr20190307ETF26.67
HLHecla Mining20190307A44.8539.9317.6819.4022.2420.53
HLFHerbalife Nu20190307A6.544.381.361.453.032.94
HLIHoulihan Lok20190307A25.8211.886.086.085.795.80
HLITHarmonic Inc20190307A22.5134.109.809.4024.3024.87
HLNEHamilton Lan20190307A33.4416.196.445.729.7510.47
HLTHilton World20190307A3.221.840.330.521.511.32
HLXHelix Energy20190307A13.7211.163.216.307.954.85
HMGHMG / Courtl20190307A684.61197.78217.25189.35-19.478.43
HMHCHoughton Mif20190307A20.1815.744.664.5311.0811.21
HMLPHOEGH LNG PA20190307A33.1827.397.088.1620.3119.23
HMNHorace Mann20190307A17.607.774.524.813.262.97
HMNFHMN Financia20190307A108.9879.9079.9079.900.000.00
HMOPHartford Mun20190307ETF71.837.437.437.430.000.00
HMSTHomeStreet,20190307A21.8515.084.003.6511.0811.43
HMSYHMS Holdings20190307A11.9215.392.581.4912.8113.90
HMTVHemisphere M20190307A85.9356.0233.5734.5722.4521.46
HNDLStrategy Sha20190307ETF25.0211.220.920.9210.3010.30
HNGRHanger Inc.20190307A29.597.944.675.193.272.75
HNIHNI Corporat20190307A18.667.383.223.544.163.84
HNNAHennessy Adv20190307A72.6938.73-6.791.9345.5336.81
HNRGHallador Ene20190307A151.98102.3492.4997.309.855.04
HOFTHooker Furni20190307A66.3636.0618.1117.2517.9518.81
HOGHarley-David20190307A5.223.330.811.012.512.31
HOLDAdvisorShare20190307ETF7.567.977.957.950.030.03
HOLIHollsys Auto20190307A13.4924.3613.948.0710.4216.37
HOLXHologic Inc20190307A3.082.590.310.502.292.09
HOMBHome BancSha20190307A7.4016.190.87-1.0415.3217.23
HOMEAt Home Grou20190307A18.299.163.133.126.026.03
HONHoneywell In20190307A2.571.450.270.511.180.94
HONEHarborOne Ba20190307A50.2122.5012.0212.6210.489.88
HOPEHope Bancorp20190307A7.9431.23-0.68-0.7131.9432.14
HOTHHoth Therape20190307A643.50392.70298.37332.9694.3359.74
HOVHovnanian En20190307A83.9856.3028.2433.9328.0622.37
HPHelmerich &20190307A6.753.990.861.013.132.99
HPEHewlett Pack20190307A6.606.273.052.363.223.92
HPPHudson Pacif20190307A6.993.470.360.783.112.69
HPQHP Inc.20190307A5.354.44-0.320.564.753.88
HPRHighPoint Re20190307A43.2831.6016.1819.8015.4111.74
HQYHealthEquity20190307A12.7910.861.341.919.528.95
HRHealthcare R20190307A5.9419.100.481.2318.6218.17
HRBH&R Block, I20190307A6.185.001.611.753.393.25
HRIHerc Holding20190307A32.139.163.243.855.925.31
HRLHormel Foods20190307A2.656.540.730.975.835.59
HROWHarrow Healt20190307A117.1985.2056.9363.9928.2721.21
HRTGHERITAGE INS20190307A27.6212.370.570.6211.8011.75
HRTXHeron Therap20190307A16.6624.7213.5614.8911.169.83
HRZNHorizon Tech20190307A31.4118.704.477.8714.2310.83
HSCHarsco Corpo20190307A15.3410.044.726.195.393.84
HSCZiShares Curr20190307ETF23.8016.2015.0415.041.161.16
HSDTHelius Medic20190307A150.94121.99106.15109.1915.8412.79
HSICHenry Schein20190307A6.2021.3426.9231.55-5.57-10.21
HSIIHeidrick & S20190307A42.3010.232.293.187.947.04
HSKAHeska Corp20190307A59.8528.9310.1012.2618.8316.67
HSONHudson Globa20190307A158.0294.4648.0055.0546.4639.41
HSPXGlobal X S&P20190307ETF17.959.196.828.762.360.43
HSRTHartford Sho20190307ETF198.919.949.949.940.000.00
HSTHost Hotels20190307A5.254.651.191.853.462.80
HSTMHealthStream20190307A21.2220.640.101.8320.5418.82
HSYThe Hershey20190307A4.112.521.541.220.981.30
HTHersha Hospi20190307A13.406.272.012.584.263.69
HTAHEALTHCARE T20190307A4.023.080.961.282.121.80
HTABHartford Sch20190307ETF197.14
HTBIHomeTrust Ba20190307A29.2518.146.668.2811.489.86
HTBKHeritage Com20190307A17.7939.55-10.84-13.7850.3953.33
HTBXHeat Biologi20190307A126.35102.7373.6577.6729.0825.06
HTGCHercules Cap20190307A8.176.061.782.034.284.04
HTGMHTG Molecula20190307A79.1349.1120.0321.3429.0727.76
HTHHILLTOP HOLD20190307A12.136.042.874.033.172.01
HTLDHeartland Ex20190307A10.296.281.221.375.064.91
HTLFHeartland Fi20190307A27.8310.071.762.268.327.81
HTRBHartford Tot20190307ETF40.54
HTUSHull Tactica20190307ETF32.3618.6118.6118.610.000.00
HTZHertz Global20190307A8.076.401.692.584.713.80
HUBBHubbell Inco20190307A12.445.112.212.432.902.68
HUBGHUB Group In20190307A19.0612.951.0521.2311.90-8.27
HUBSHUBSPOT, INC20190307A18.597.282.553.045.114.61
HUDHudson Ltd.20190307A38.6718.957.3110.4511.648.49
HUMHumana Inc.20190307A8.494.111.801.872.312.24
HUNHuntsman Cor20190307A4.754.230.861.353.372.88
HURCHurco Cos In20190307A184.8032.9928.4728.704.534.30
HURNHuron Consul20190307A43.7015.096.157.388.947.71
HUSAHouston Amer20190307A123.71141.7497.6197.6044.1344.14
HUSEStrategy Sha20190307ETF23.4120.0320.9121.12-0.87-1.08
HUSVFirst Trust20190307ETF11.758.358.438.33-0.080.01
HVBCHV Bancorp,20190307A404.82340.69340.69340.690.000.00
HVTHaverty Furn20190307A25.8512.775.355.617.427.16
HVTAHaverty Furn20190307A126.92
HWBKHawthorn Ban20190307A400.92154.11144.65147.419.456.70
HWCHancock Whit20190307A11.6620.243.444.9816.8015.26
HWCCHouston Wire20190307A268.57112.8871.3082.5241.5830.36
HWKNHawkins Inc20190307A106.0150.5220.7926.4629.7424.06
HXLHexcel Corpo20190307A12.255.332.052.723.282.61
HYHYSTER-YALE20190307A72.9634.0024.1026.479.907.53
HYACHaymaker Acq20190307A38.9923.7122.4622.911.250.80
HYDVanEck Vecto20190307ETF1.881.331.111.090.220.24
HYDBiShares Edge20190307ETF8.903.293.263.260.030.03
HYDWXtrackers Lo20190307ETF12.0011.6311.6311.630.000.00
HYEMVanEck Vecto20190307ETF14.6524.6223.2323.621.391.00
HYGiShares iBox20190307ETF1.181.511.111.200.410.32
HYGHiShares Inte20190307ETF6.824.905.325.29-0.41-0.39
HYGVFlexShares H20190307ETF14.0513.2914.1214.11-0.84-0.83
HYHGProShares Hi20190307ETF16.8217.0012.2215.244.781.77
HYIHXtrackers Hi20190307ETF191.14
HYLBXtrackers US20190307ETF2.121.990.830.841.161.16
HYLDHigh Yield E20190307ETF14.349.699.279.270.420.42
HYLSFirst Trust20190307ETF6.525.755.565.590.180.16
HYLVIQ S&P High20190307ETF17.9616.9116.9116.910.000.00
HYMBSPDR Nuveen20190307ETF3.483.832.562.651.271.18
HYNDWisdomTree T20190307ETF46.1823.6523.6623.79-0.01-0.14
HYREHyreCar Inc.20190307A106.7782.6055.5960.6827.0121.92
HYSPIMCO 0-5 Ye20190307ETF2.672.281.901.930.380.36
HYUPXtrackers Hi20190307ETF13.9110.3011.7411.74-1.43-1.43
HYXEiShares iBox20190307ETF20.2816.9816.9816.980.000.00
HYXUiShares Glob20190307ETF13.4613.6314.1012.30-0.471.34
HYZDWisdomTree T20190307ETF25.8015.8813.9814.451.911.43
HZNHorizon Glob20190307A62.8252.724.886.3547.8546.37
HZNPHorizon Ther20190307A7.476.791.380.955.435.85
HZOMarineMax, I20190307A26.8313.240.463.5712.789.67
IINTELSAT S.20190307A12.5116.9211.9110.565.026.37
IACIAC/InterAct20190307A12.986.561.382.355.184.21
IAGIAMGold Corp20190307A30.7623.7215.2216.118.617.63
IAGGiShares Core20190307ETF3.261.682.042.05-0.36-0.37
IAIiShares U.S.20190307ETF7.586.815.386.771.430.05
IAKiShares U.S.20190307ETF8.4813.801.745.1912.068.61
IARTIntegra Life20190307A13.339.705.426.044.283.67
IATiShares U.S.20190307ETF2.932.350.120.772.241.59
IAUFiShares Gold20190307ETF7.7114.2714.2714.270.000.00
IBBiShares Nasd20190307ETF2.892.230.730.911.501.33
IBCEiShares iBon20190307ETF33.8126.7226.0226.020.710.71
IBCPIndependent20190307A13.365.702.512.723.192.98
IBDInspire Corp20190307ETF84.5956.9256.9256.920.000.00
IBDDiShares iBon20190307ETF17.489.7010.0610.06-0.36-0.36
IBDLiShares iBon20190307ETF5.173.273.163.160.110.11
IBDMiShares iBon20190307ETF6.254.443.603.610.830.82
IBDNiShares iBon20190307ETF8.833.193.46-1.39-0.274.58
IBDOiShares iBon20190307ETF6.083.675.226.84-1.55-3.18
IBDPiShares iBon20190307ETF7.296.206.206.200.000.00
IBDQiShares iBon20190307ETF7.486.325.976.000.360.32
IBDRiShares iBon20190307ETF11.3411.0213.6713.67-2.65-2.64
IBDSiShares iBon20190307ETF20.5420.9523.7623.78-2.81-2.83
IBDTiShares iBon20190307ETF29.2748.2448.2148.210.030.03
IBIOiBio, Inc.20190307A336.87294.75193.14185.41101.61109.34
IBKCIBERIABANK C20190307A12.9111.008.507.952.513.05
IBKRInteractive20190307A17.326.800.841.965.964.84
IBMInternationa20190307A1.480.980.330.330.650.65
IBMIiShares iBon20190307ETF3.932.232.232.230.000.00
IBMJiShares iBon20190307ETF10.425.455.305.300.150.15
IBMKiShares iBon20190307ETF10.876.366.336.330.030.03
IBMLiShares iBon20190307ETF12.584.834.004.000.830.83
IBMMiShares iBon20190307ETF4.763.522.672.670.850.85
IBMNiShares iBon20190307ETF16.0610.628.9310.001.690.62
IBNDSPDR Bloombe20190307ETF33.1717.6216.4816.481.141.14
IBOCInternationa20190307A13.485.351.662.353.693.01
IBPINSTALLED BU20190307A31.5018.494.775.5613.7212.93
IBTXIndependent20190307A18.248.490.750.447.748.05
IBUYAmplify Onli20190307ETF12.9312.002.585.189.426.82
ICADIcad Inc20190307A87.6869.56-13.89-7.3183.4576.86
ICBKCounty Banco20190307A143.7990.9485.3389.425.611.52
ICCCImmucell Cor20190307A33.3038.1938.1938.190.000.00
ICCHICC Holdings20190307A512.76334.19334.19334.190.000.00
ICDIndependence20190307A66.2436.6628.0528.528.618.14
ICEIntercontine20190307A2.221.820.080.271.741.55
ICFiShares Cohe20190307ETF3.912.451.100.791.341.65
ICFIICF Internat20190307A24.546.553.343.373.213.18
ICHRIchor Holdin20190307A19.7718.127.978.4810.149.64
ICLIsrael Chemi20190307A32.2035.5031.6331.673.873.83
ICLNiShares Glob20190307ETF13.0513.8211.9512.271.871.56
ICLRIcon Plc20190307A16.728.865.435.523.443.34
ICOLiShares MSCI20190307ETF34.8057.3237.0162.0520.31-4.73
ICONIconix Brand20190307A196.45202.00170.44170.9331.5631.07
ICOWPacer Develo20190307ETF20.0225.0328.4628.27-3.42-3.23
ICPTIntercept Ph20190307A25.8214.135.427.948.716.19
ICSHiShares Liqu20190307ETF1.991.631.611.610.020.02
ICUIICU Medical20190307A23.8514.568.0810.276.484.29
ICVTiShares Conv20190307ETF14.109.146.536.642.612.51
IDAIDACORP, Inc20190307A13.255.173.123.282.051.89
IDCCInterDigital20190307A14.705.210.011.175.204.04
IDEViShares Core20190307ETF9.355.134.384.930.760.21
IDEXIdeanomics,20190307A92.58172.54145.79142.8626.7529.68
IDHQInvesco S&P20190307ETF65.7423.7023.7023.700.000.00
IDLBInvesco FTSE20190307ETF68.9137.7637.4437.760.310.00
IDLVInvesco S&P20190307ETF13.906.675.185.701.490.97
IDMOInvesco S&P20190307ETF56.60
IDNIntellicheck20190307A345.52187.22179.25186.387.960.83
IDOGALPS Interna20190307ETF27.8016.9813.2215.513.771.47
IDRAIdera Pharma20190307A109.3465.5723.4426.0942.1239.51
IDTIDT Corporat20190307A45.5727.4013.5114.1413.8913.26
IDUiShares U.S.20190307ETF3.913.421.671.941.751.48
IDViShares Inte20190307ETF3.222.621.731.900.890.72
IDXVanEck Vecto20190307ETF30.3820.6912.6512.658.048.04
IDXGInterpace Bi20190307A118.2694.0487.7287.726.326.32
IDXXIdexx Labora20190307A9.145.521.431.994.093.53
IEAInfrastructu20190307A110.1488.6830.0627.9058.6260.79
IECIEC Electron20190307A77.6552.6839.7639.2712.9213.41
IECSiShares Evol20190307ETF23.2868.2968.2968.290.000.00
IEDIiShares Evol20190307ETF37.22393.29210.96210.96182.33182.33
IEFiShares 7-1020190307ETF0.960.750.250.330.500.42
IEFAiShares Core20190307ETF1.685.304.654.840.650.50
IEFNiShares Evol20190307ETF26.82170.31-226.34169.57396.650.74
IEHSiShares Evol20190307ETF29.3015.0018.1418.14-3.13-3.13
IEIiShares 3-720190307ETF0.830.580.380.420.200.16
IEIHiShares Evol20190307ETF25.49164.23165.40164.23-1.170.00
IEMEiShares Evol20190307ETF32.6319.9420.5320.48-0.59-0.54
IEMGiShares Core20190307ETF1.973.652.252.631.401.02
IEOiShares U.S.20190307ETF5.818.969.428.25-0.460.71
IEPIcahn Enterp20190307A25.7819.3513.4913.455.865.89
IESCIES Holdings20190307A85.2955.7030.4231.4825.2824.22
IETCiShares Evol20190307ETF27.9813.046.114.286.938.76
IEURiShares Core20190307ETF2.322.101.391.510.700.59
IEUSiShares MSCI20190307ETF26.9411.689.878.641.803.03
IEViShares Euro20190307ETF2.362.220.530.611.691.61
IEXIDEX Corpora20190307A13.915.442.022.833.422.61
IEZiShares U.S.20190307ETF8.146.511.873.234.653.29
IFEUiShares Euro20190307ETF22.2416.7815.7216.781.06</