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 Avg20180308A7.695.492.012.453.483.04
ETF_AvgVW ETF Avg20180308ETF2.483.212.012.111.211.11
ETN_AvgVW ETN Avg20180308ETN12.599.836.956.722.883.11
AAgilent Tech20180308A3.091.730.100.581.631.16
AAAlcoa Corpor20180308A6.464.381.962.392.422.00
AADRAdvisorShare20180308ETF16.0912.8412.9913.04-0.16-0.21
AALAmerican Air20180308A2.562.470.600.651.871.82
AAMCAltisource A20180308A169.77110.45110.45110.450.000.00
AAMEAtlantic Ame20180308A740.74751.33751.33751.330.000.00
AANAaron's, Inc20180308A10.906.450.781.385.675.07
AAOIApplied Opto20180308A14.219.333.324.246.015.09
AAONAaon Inc20180308A38.5917.177.698.539.498.65
AAPADVANCE AUTO20180308A12.736.220.852.145.374.08
AAPLApple Inc.20180308A0.801.441.390.750.050.69
AATAMERICAN ASS20180308A11.625.082.192.772.882.31
AAUAlmaden Mine20180308A71.5474.8045.6151.9429.1922.87
AAWWAtlas Air Wo20180308A28.039.04-0.252.489.296.56
AAXJiShares MSCI20180308ETF3.792.421.902.150.570.29
AAXNAxon Enterpr20180308A12.697.502.813.394.704.11
ABAllianceBern20180308A29.2017.226.027.4311.199.78
ABBVABBVIE INC.20180308A3.943.142.362.610.780.53
ABCAmerisourceB20180308A8.607.142.630.844.516.30
ABCBAmeris Banco20180308A16.8910.181.661.778.528.41
ABEOAbeona Thera20180308A42.9032.4315.2515.0217.1817.41
ABGAsbury Autom20180308A24.4512.224.094.328.147.90
ABIOARCA biophar20180308A117.5487.3582.8284.414.542.94
ABMABM Industri20180308A10.424.820.311.084.503.74
ABMDAbiomed Inc20180308A17.589.981.782.638.197.34
ABRArbor Realty20180308A12.058.675.195.033.423.54
ABTAbbott Labor20180308A1.802.241.301.490.940.74
ABUSArbutus Biop20180308A111.9760.9616.8818.3944.0942.57
ACAssociated C20180308A229.28151.11135.85136.4315.2714.68
ACADAcadia Pharm20180308A7.965.751.401.734.354.01
ACBIAtlantic Cap20180308A48.6149.6424.4024.4325.2325.21
ACCAmerican Cam20180308A5.723.441.071.062.372.38
ACCOAcco Brands20180308A39.2830.6213.0512.9717.4617.63
ACERAcer Therape20180308A458.32179.88112.90113.4366.9866.45
ACGLArch Capital20180308A9.563.741.251.292.492.45
ACHCAcadia Healt20180308A10.364.56-0.26-0.094.824.65
ACHVAchieve Life20180308A153.41176.73151.28158.8125.4517.92
ACIAAcacia Commu20180308A23.6712.472.843.749.638.72
ACIUAC Immune SA20180308A151.1596.2850.5660.1545.7236.13
ACIWACI Worldwid20180308A11.2830.463.132.8627.3527.59
ACLSAxcelis Tech20180308A33.0020.3610.9311.779.428.58
ACMAecom20180308A6.113.351.371.491.981.86
ACMRACM Research20180308A233.33160.53122.24140.9538.2919.58
ACNAccenture PL20180308A3.591.97-0.270.552.241.42
ACNBACNB Corp20180308A88.9948.6437.9636.8310.6811.81
ACORAcorda Thera20180308A25.5643.634.64-5.2738.9948.90
ACREAres Commerc20180308A15.889.374.784.854.604.52
ACRSAclaris Ther20180308A36.1023.3711.657.4211.7215.95
ACRXAcelRx Pharm20180308A272.24205.16183.19196.1521.979.01
ACSIAmerican Cus20180308ETF16.2922.9011.8422.8411.060.06
ACSTAcasti Pharm20180308A143.57116.9068.0570.6048.5846.30
ACTAdvisorShare20180308ETF55.1131.0536.4335.98-5.38-4.93
ACTGAcacia Resea20180308A135.14108.4936.3721.8172.1286.68
ACUAcme United20180308A230.62106.6166.9789.5139.6417.10
ACWFiShares Edge20180308ETF52.5411.0411.9710.69-0.930.35
ACWIiShares MSCI20180308ETF1.401.29-0.050.081.351.21
ACWViShares Edge20180308ETF6.594.954.574.540.370.41
ACWXiShares MSCI20180308ETF3.512.361.701.550.660.81
ACYAeroCentury20180308A148.0571.0581.3788.10-10.33-17.05
ADBEAdobe Inc.20180308A5.244.270.911.143.363.13
ADCAgree Realty20180308A16.568.074.744.653.333.42
ADESAdvanced Emi20180308A59.4559.6135.1038.5524.5221.07
ADIAnalog Devic20180308A3.657.302.19-1.015.118.32
ADMArcher Danie20180308A2.492.060.300.381.761.68
ADMAADMA Biologi20180308A84.87134.7021.26100.92113.4533.78
ADMPAdamis Pharm20180308A156.9894.3239.5646.2354.7648.09
ADMSAdamas Pharm20180308A26.5713.755.575.128.188.63
ADNTAdient plc O20180308A13.916.621.812.484.804.14
ADPAutomatic Da20180308A4.646.230.740.245.495.99
ADREInvesco BLDR20180308ETF29.3712.4512.4812.25-0.030.20
ADROAduro Biotec20180308A73.0059.8725.0723.5934.8036.28
ADSAlliance Dat20180308A13.756.732.642.934.093.80
ADSKAutodesk Inc20180308A5.644.311.072.533.241.78
ADSWAdvanced Dis20180308A12.144.830.961.643.873.19
ADTADT Inc.20180308A10.538.893.174.435.734.46
ADTNAdtran Inc20180308A31.7827.027.268.8619.7618.16
ADUSAddus HomeCa20180308A113.0354.8433.9835.1120.8619.72
ADVMAdverum Biot20180308A75.1656.3629.3331.2427.0225.11
ADXSAdvaxis, Inc20180308A50.3045.5224.9423.6620.5821.86
AEAdams Resour20180308A314.85164.90128.84128.8536.0536.04
AEEAmeren Corpo20180308A3.442.481.461.111.021.38
AEGNAegion Corp20180308A36.75145.9626.71107.78119.2538.18
AEHRAehr Test Sy20180308A166.16103.3780.4386.9222.9416.45
AEISAdvanced Ene20180308A17.4611.62-0.05-0.1311.6711.76
AELAmerican Equ20180308A10.846.273.594.142.692.13
AEMAgnico Eagle20180308A3.843.080.390.862.692.22
AEMDAETHLON MEDI20180308A97.8380.0944.1648.8535.9431.24
AEOAmerican Eag20180308A6.055.56-0.572.016.133.54
AEPAmerican Ele20180308A2.071.420.400.401.031.03
AERAercap Holdi20180308A3.472.050.070.361.981.69
AERIAerie Pharma20180308A21.2313.173.744.299.428.88
AESAES Corporat20180308A9.286.931.672.065.264.86
AEYADDvantage T20180308A186.1297.104.824.8292.2892.28
AEZSAeterna Zent20180308A94.0967.2839.8546.4427.4320.84
AFCAllied Capit20180308A32.6714.0511.2911.292.762.76
AFGAmerican Fin20180308A12.786.372.322.824.063.55
AFHAtlas Financ20180308A52.8334.9732.5632.472.412.50
AFIArmstrong Fl20180308A22.9012.659.089.823.572.83
AFKVanEck Vecto20180308ETF85.2457.9789.2891.87-31.31-33.91
AFLAflac Inc.20180308A3.392.500.161.042.341.46
AFMDAffimed N.V.20180308A236.17183.39125.39123.8358.0059.56
AFTYPacer CSOP F20180308ETF23.026.628.84-1.99-2.218.61
AGFIRST MAJEST20180308A17.5814.623.614.5511.0210.07
AGCOAGCO Corpora20180308A11.795.441.482.073.973.37
AGENAgenus Inc.20180308A18.5915.294.214.4511.0810.84
AGFSAgroFresh So20180308A54.8041.2029.6128.2411.5912.96
AGGiShares Core20180308ETF0.941.070.690.730.370.33
AGGPIQ Enhanced20180308ETF14.0518.3718.2718.300.100.08
AGGYWisdomTree Y20180308ETF6.716.936.096.140.840.79
AGIAlamos Gold20180308A20.2816.394.403.8311.9912.56
AGIOAgios Pharma20180308A26.3513.814.184.529.639.29
AGLEAeglea BioTh20180308A141.0160.7930.9741.2929.8219.50
AGMFederal Agri20180308A124.6638.4122.0023.2316.4115.18
AGMAFederal Agri20180308A178.9659.5228.1948.1831.3311.34
AGNAllergan plc20180308A5.354.832.202.562.642.27
AGNCAGNC Investm20180308A5.446.533.313.313.223.21
AGNDWisdomTree T20180308ETF51.8116.5616.5616.560.000.00
AGOAssured Guar20180308A6.253.430.791.092.632.34
AGRAvangrid, In20180308A8.474.811.792.833.021.98
AGROADECOAGRO S.20180308A12.509.322.873.406.455.91
AGRXAgile Therap20180308A110.6659.8041.0341.6718.7718.12
AGSPlayAGS, Inc20180308A74.4231.8723.6027.608.274.27
AGTiShares MSCI20180308ETF23.5119.7218.6919.721.030.00
AGTCApplied Gene20180308A127.5699.0667.0966.1331.9732.93
AGXArgan, Inc20180308A26.2411.571.365.0410.216.54
AGYSAgilysys, In20180308A134.9752.3159.9059.81-7.58-7.49
AGZiShares Agen20180308ETF5.663.833.783.780.050.05
AGZDWisdomTree T20180308ETF53.1015.7115.7115.710.000.00
AHCA.H. Belo Co20180308A102.2580.0866.7066.4913.3813.60
AHHArmada Hoffl20180308A9.4010.986.625.704.365.28
AHPIAllied Healt20180308A300.82452.48293.93297.91158.56154.58
AHTAshford Hosp20180308A17.0813.384.455.598.917.77
AIArlington As20180308A8.877.47-1.510.258.957.19
AIAiShares Asia20180308ETF11.496.425.125.721.300.71
AIEQAI Powered E20180308ETF17.9214.2413.9513.910.290.32
AIGAmerican Int20180308A1.982.551.041.221.511.33
AIMCAltra Indust20180308A22.7015.757.618.328.157.44
AIMTAimmune Ther20180308A24.0816.983.774.8013.2112.18
AINAlbany Inter20180308A26.5915.325.456.559.888.77
AINVApollo Inves20180308A18.7613.7411.1011.252.642.49
AIRAAR Corp.20180308A19.187.802.664.055.143.75
AIRGAirgain, Inc20180308A71.9149.1816.9423.0532.2426.13
AIRIAir Industri20180308A88.2766.8848.3647.0918.5219.78
AIRRFirst Trust20180308ETF24.5783.1198.8296.51-15.70-13.40
AIRTAir T Inc20180308A726.58267.17267.17267.170.000.00
AITApplied Indu20180308A19.678.933.433.345.505.60
AIVApartment In20180308A7.024.311.332.582.981.72
AIZAssurant, In20180308A9.185.002.262.632.752.38
AJGArthur J. Ga20180308A5.073.102.661.660.441.44
AJRDAerojet Rock20180308A10.229.184.526.474.662.71
AJXGreat Ajax C20180308A33.0016.8013.7513.923.052.88
AKAMAkamai Techn20180308A5.613.530.661.422.872.11
AKBAAkebia Thera20180308A32.1517.1418.0012.59-0.864.55
AKCAAkcea Therap20180308A76.7332.2319.0821.4913.1510.73
AKERAkers Biosci20180308A48.9157.5532.9947.8824.579.67
AKGAsanko Gold20180308A36.6443.2512.3012.1330.9531.12
AKRAcadia Realt20180308A8.504.760.600.574.164.19
AKRXAkorn, Inc.20180308A8.527.740.140.967.606.79
AKTSAKOUSTIS TEC20180308A63.7530.1619.1522.8811.017.28
ALAir Lease Co20180308A7.643.641.091.172.552.47
ALBAlbemarle Co20180308A6.924.431.822.372.612.06
ALBOAlbireo Phar20180308A114.9842.4430.4135.7512.036.69
ALCOAlico Inc20180308A140.3962.8643.3443.3619.5219.49
ALDXAldeyra Ther20180308A107.7968.7446.0440.6422.7028.10
ALEALLETE, Inc.20180308A12.464.612.082.522.532.09
ALEXAlexander &20180308A14.405.131.662.293.472.84
ALFAAlphaClone A20180308ETF28.3314.4513.6412.830.811.62
ALGAlamo Group,20180308A109.3737.4315.8724.1021.5713.33
ALGNAlign Techno20180308A12.358.472.702.815.775.67
ALGTAllegiant Tr20180308A41.2416.677.669.849.016.84
ALIMAlimera Scie20180308A88.3085.5977.5876.118.019.48
ALJJALJ Regional20180308A128.07128.22141.80119.81-13.588.41
ALKAlaska Air G20180308A5.373.180.691.032.502.16
ALKSAlkermes Inc20180308A14.466.340.681.765.664.58
ALLThe Allstate20180308A3.342.201.021.031.181.17
ALLEAllegion Pub20180308A8.993.991.421.692.562.29
ALLTAllot Ltd. O20180308A141.4174.5247.6143.1026.9131.42
ALLYAlly Financi20180308A3.892.910.130.082.772.82
ALNAAllena Pharm20180308A138.3784.9950.9152.1634.0832.82
ALNYAlnylam Phar20180308A17.9510.57-1.071.2411.649.33
ALOAlio Gold In20180308A50.0735.279.2611.7126.0123.56
ALOTAstroNova, I20180308A184.3753.217.208.5846.0044.62
ALPNAlpine Immun20180308A79.5374.9433.1555.0341.7919.91
ALRMAlarm.com Ho20180308A13.896.140.962.284.463.15
ALRNAileron Ther20180308A140.04100.84102.7186.74-1.8714.10
ALSKAlaska Commu20180308A60.2049.9721.2736.0228.6913.95
ALSNALLISON TRAN20180308A6.214.070.560.893.513.18
ALTAltimmune, I20180308A141.90100.4679.7181.4720.7518.99
ALTRAltair Engin20180308A53.2928.8916.7920.1712.108.73
ALTSProShares Mo20180308ETF34.3628.4725.6527.482.820.99
ALTYGlobal X Sup20180308ETF34.1834.3335.2535.25-0.93-0.92
ALVAutoliv, Inc20180308A6.933.210.050.663.162.55
ALXAlexander's20180308A73.6153.8249.1149.554.594.18
ALXNAlexion Phar20180308A8.9910.565.515.085.055.48
AMAntero Midst20180308A16.1810.788.248.432.542.35
AMAGAMAG Pharmac20180308A33.8223.795.431.6118.3722.18
AMATApplied Mate20180308A1.812.360.740.881.621.48
AMBAAmbarella, I20180308A12.206.395.484.590.911.80
AMBCAmbac Financ20180308A22.9813.826.333.917.499.91
AMCAMC ENTERTAI20180308A32.2822.484.183.0518.3019.43
AMCAiShares Russ20180308ETF22.9251.2651.2651.260.000.00
AMCXAMC Networks20180308A13.148.45-0.050.958.507.51
AMDAdvanced Mic20180308A8.377.672.392.195.295.49
AMEAmetek, Inc.20180308A4.232.571.021.041.551.53
AMEDAmedisys Inc20180308A28.7614.525.938.578.585.95
AMEHApollo Medic20180308A356.88147.4788.12106.5959.3640.88
AMGAffiliated M20180308A16.867.701.532.136.175.58
AMGNAmgen Inc20180308A4.204.423.032.841.401.58
AMHAMERICAN HOM20180308A5.404.220.670.863.553.36
AMJJP Morgan Al20180308ETN4.093.981.231.552.722.40
AMKRAmkor Techno20180308A9.7410.415.145.835.274.58
AMLPAlerian MLP20180308ETF10.038.013.534.224.463.78
AMNAMN Healthca20180308A19.788.292.421.625.876.67
AMNBAmerican Nat20180308A116.8157.3350.5853.486.743.85
AMOTAllied Motio20180308A287.36180.75162.49167.0218.2613.73
AMPAmeriprise F20180308A9.494.741.862.222.882.52
AMPEAmpio Pharma20180308A69.4359.4331.8936.5527.5422.88
AMPHAmphastar Ph20180308A27.7726.35-2.87-1.2029.2227.55
AMRBAmerican Riv20180308A255.06
AMRCAmeresco, In20180308A65.1143.5210.1715.1033.3528.42
AMRHAmeri Holdin20180308A263.11186.19142.70142.8643.4943.33
AMRKA-Mark Preci20180308A105.6780.8766.4066.2314.4614.64
AMRSAmyris Inc.20180308A35.1531.348.7810.5022.5620.84
AMSAmerican Sha20180308A446.06204.44183.65183.6520.7920.79
AMSCAmerican Sup20180308A86.3852.8820.0933.9132.7918.97
AMSFAMERISAFE, I20180308A44.4322.7311.3611.5511.3711.19
AMSWAAmerican Sof20180308A41.3830.9013.1913.5017.7117.40
AMTAmerican Tow20180308A4.102.402.061.190.341.21
AMTDTD Ameritrad20180308A4.207.130.307.816.83-0.69
AMTXAemetis, Inc20180308A174.83210.91205.01206.065.914.86
AMUETRACS Aleri20180308ETN15.328.436.446.471.991.96
AMUBETRACS Aleri20180308ETN323.61
AMWDAmerican Woo20180308A40.3318.589.4812.189.116.40
AMZAInfraCap MLP20180308ETF13.6514.483.323.9511.1610.53
AMZNAmazon.Com I20180308A3.762.131.191.270.940.86
ANAutoNation,20180308A9.794.84-0.080.204.924.64
ANABAnaptysBio,20180308A60.7425.324.878.1120.4117.22
ANATAmerican Nat20180308A83.3133.0821.5926.3211.486.76
ANDAAndina Acqui20180308A397.40313.44313.44313.440.000.00
ANDEAndersons In20180308A46.2071.3035.2352.7336.0618.57
ANETArista Netwo20180308A13.337.501.852.925.644.57
ANFAbercrombie20180308A7.636.171.381.584.794.58
ANGIANGI Homeser20180308A14.8311.20-3.798.7414.992.46
ANGLVanEck Vecto20180308ETF4.533.201.811.671.391.53
ANGOAngioDynamic20180308A29.3216.415.657.9510.768.47
ANHAnworth Mort20180308A21.1915.726.015.739.719.99
ANIKAnika Therap20180308A89.1426.239.0014.1517.2412.09
ANIPANI Pharmace20180308A59.7523.4714.6916.658.786.82
ANSSAnsys Inc20180308A10.173.961.111.572.852.39
ANTMANTHEM, INC.20180308A7.044.282.222.302.061.99
ANYSphere 3D Co20180308A80.7553.4745.4843.817.999.66
AOAiShares Core20180308ETF11.395.484.724.720.760.76
AOBCAmerican Out20180308A10.1210.35-0.85-0.8811.2011.24
AOKiShares Core20180308ETF19.277.2312.6812.68-5.45-5.45
AOMiShares Core20180308ETF9.935.443.203.832.251.61
AONAon plc Clas20180308A6.983.290.901.382.391.91
AORiShares Core20180308ETF8.966.735.045.641.691.09
AOSA.O. Smith C20180308A7.022.061.290.730.761.33
AOSLAlpha and Om20180308A33.1917.119.9210.937.196.17
APAmpco-Pittsb20180308A91.9780.7333.7634.8746.9745.86
APAApache Corpo20180308A3.662.960.030.242.932.73
APAMARTISAN PART20180308A20.0113.492.322.5911.1710.90
APDAir Products20180308A9.065.642.092.833.562.81
APDNApplied DNA20180308A124.8715.4312.7412.612.692.82
APEIAmerican Pub20180308A34.6419.112.856.2016.2612.92
APENApollo Endos20180308A433.91320.64215.81215.14104.83105.50
APHAmphenol Cor20180308A4.522.381.401.150.981.23
APLEApple Hospit20180308A5.994.913.162.501.742.40
APLSApellis Phar20180308A93.0124.5213.9613.7210.5610.80
APOApollo Globa20180308A11.334.702.532.572.172.13
APOGApogee Enter20180308A26.3513.929.739.864.194.06
APPFAppFolio, In20180308A37.0924.17-6.47-4.3430.6528.52
APPNAppian Corpo20180308A24.6316.028.7610.717.265.31
APPSDigital Turb20180308A44.9335.4716.9717.2218.4818.23
APRNBlue Apron H20180308A43.2339.7921.1023.8818.7115.90
APTAlpha Pro Te20180308A154.56114.1728.3028.3085.8785.87
APTOAptose Biosc20180308A57.5656.4341.4244.3715.0112.06
APTSPreferred Ap20180308A14.218.793.733.555.075.24
APTVAptiv PLC20180308A7.013.811.011.062.802.75
APVOAptevo Thera20180308A75.3562.6834.2840.3828.4022.29
APWCAsia Pacific20180308A256.26200.66-59.10-59.10259.76259.76
AQBAquaBounty T20180308A231.13127.06101.96112.9625.1014.11
AQMSAqua Metals,20180308A55.6545.4110.8016.3134.6129.10
AQNAlgonquin Po20180308A15.8610.296.126.224.174.07
AQUAEvoqua Water20180308A24.4411.457.148.164.313.29
ARANTERO RESOU20180308A5.374.461.001.053.473.41
ARAAmerican Ren20180308A48.3430.4215.0520.9615.379.46
ARAYAccuray Inco20180308A88.8564.7840.0938.7924.6925.99
ARCARC Document20180308A77.4941.1125.9725.5415.1515.57
ARCBArcBest Corp20180308A31.6924.614.304.5420.3020.07
ARCCAres Capital20180308A6.865.592.432.603.162.98
ARCHArch Coal, I20180308A22.8110.585.235.825.354.77
ARCOARCOS DORADO20180308A55.3436.0923.6625.0512.4211.03
ARCTArcturus The20180308A347.7268.3940.0385.7228.36-17.33
ARDArdagh Group20180308A30.2611.966.798.995.172.97
ARDXArdelyx, Inc20180308A119.8569.1025.6625.8043.4343.30
AREAlexandria R20180308A9.454.451.111.613.332.83
ARESAres Managem20180308A23.1818.5611.7813.876.794.70
ARGTGlobal X MSC20180308ETF27.0018.5617.7618.040.800.53
ARIAPOLLO COMME20180308A5.486.662.462.614.204.06
ARKGARK Genomic20180308ETF26.0823.4421.7822.241.661.20
ARKKARK Innovati20180308ETF11.819.645.948.423.701.22
ARKQARK Autonomo20180308ETF18.4710.0910.3810.41-0.29-0.31
ARKRArk Restaura20180308A132.0678.0478.0470.790.007.24
ARKWARK Next Gen20180308ETF10.697.284.684.682.602.60
ARLAmerican Rea20180308A331.96267.20246.53246.5320.6620.66
ARLPAlliance Res20180308A36.5923.6814.1113.899.569.79
ARMKARAMARK20180308A4.282.943.042.65-0.110.29
ARNAArena Pharma20180308A31.3923.235.2811.1817.9512.05
ARNCArconic Corp20180308A4.403.950.380.753.573.19
AROCArchrock Inc20180308A57.4643.1412.1612.2730.9830.87
AROWArrow Financ20180308A67.0954.2924.6937.7929.6016.49
ARRARMOUR Resid20180308A12.638.222.393.285.844.94
ARTNAArtesian Res20180308A350.25152.6684.0591.5268.6161.15
ARTWArts-Way Man20180308A683.79314.99210.33248.07104.6666.92
ARWArrow Electr20180308A13.406.461.722.234.744.23
ARWRArrowhead Re20180308A16.0122.354.637.2517.7315.11
ASBAssociated B20180308A19.6912.380.731.8311.6410.55
ASCARDMORE SHIP20180308A73.8543.6026.9727.0416.6316.56
ASEAGlobal X FTS20180308ETF107.8944.6355.1655.16-10.54-10.54
ASETFlexShares R20180308ETF55.9465.6865.6865.680.000.00
ASFIAsta Funding20180308A266.8396.7897.9497.41-1.16-0.63
ASGNASGN Incorpo20180308A19.149.560.141.359.428.21
ASHAshland Glob20180308A9.835.021.752.043.272.99
ASHRXtrackers Ha20180308ETF3.383.981.412.412.581.57
ASHSXtrackers Ha20180308ETF17.0614.009.319.264.694.75
ASHXXtrackers MS20180308ETF30.76
ASIXAdvanSix Inc20180308A29.9711.873.634.288.247.59
ASMAvino Silver20180308A89.2989.0199.4999.49-10.48-10.48
ASMBAssembly Bio20180308A72.5336.7119.5723.6817.1413.03
ASNAAscena Retai20180308A46.9136.1820.0421.4916.1414.70
ASPNAspen Aeroge20180308A144.0457.3532.9140.3524.4417.00
ASPSAltisource P20180308A64.7040.0918.6323.5221.4616.57
ASPUASPEN GROUP,20180308A425.57187.63127.77126.4359.8661.20
ASRVAmeriServ Fi20180308A138.17115.09115.09115.090.000.00
ASTCAstrotech Co20180308A571.92328.85240.74239.4588.1189.39
ASTEAstec Indust20180308A42.9313.836.576.947.266.89
ASURAsure Softwa20180308A54.1672.9813.4029.3659.5843.62
ASYSAmtech Syste20180308A50.4232.1114.7717.9917.3314.11
ATAtlantic Pow20180308A239.91342.43337.61338.014.824.43
ATECAlphatec Hol20180308A179.09169.59104.31127.0065.2842.59
ATENA10 NETWORKS20180308A15.4913.479.499.893.953.60
ATESTGTEST SYMBOL20180308A10.284.934.934.930.000.00
ATGEAdtalem Glob20180308A14.6111.162.422.138.759.03
ATHAthene Holdi20180308A4.965.032.752.372.282.66
ATHXAthersys, In20180308A75.63117.713.48-5.09114.23122.80
ATIAllegheny Te20180308A13.836.853.524.093.342.76
ATKRAtkore Inter20180308A10.926.121.441.584.684.54
ATLCAtlanticus H20180308A202.72
ATLOAMES Nationa20180308A125.2376.9969.8569.857.147.14
ATMPiPath Select20180308ETF20.7622.7521.3222.541.430.21
ATNIATN Internat20180308A75.4727.419.9910.9817.4116.43
ATNMActinium Pha20180308A25.7757.0135.1637.9221.8519.09
ATNXAthenex, Inc20180308A42.5522.586.588.2016.0014.38
ATOAtmos Energy20180308A8.284.982.492.872.492.11
ATOMAtomera Inco20180308A108.0281.4752.1666.2129.3115.26
ATOSAtossa Thera20180308A58.7846.0030.9237.8515.078.15
ATRAptarGroup,20180308A15.506.122.733.313.402.81
ATRAAtara Biothe20180308A35.1820.915.006.2815.9114.63
ATRCAtriCure, In20180308A39.1223.9313.8117.8510.126.08
ATROAstronics Co20180308A50.9818.409.1110.809.297.60
ATRSAntares Phar20180308A37.8536.2511.6913.7424.6122.50
ATSGAir Transpor20180308A14.196.212.472.753.743.46
ATTOAtento S.A.20180308A69.5449.6830.1630.5019.5119.18
ATUSAltice USA,20180308A14.967.132.193.464.953.68
ATVIActivision B20180308A2.692.540.670.961.871.58
ATXIAvenue Thera20180308A584.98213.30182.80191.9030.5021.39
AUBNAuburn Natio20180308A559.18289.34269.48286.4919.872.85
AUDCAudioCodes L20180308A43.4529.1123.3623.715.755.40
AUGAuryn Resour20180308A129.05133.8068.4684.2165.3449.59
AUMNGolden Miner20180308A227.84198.47149.01155.1949.4643.28
AUPHAurinia Phar20180308A20.2718.233.093.2615.1314.96
AUTOAutoWeb, Inc20180308A178.9785.9973.1173.5112.8812.47
AUYYamana Gold,20180308A35.6729.752.043.2827.7226.47
AVAAvista Corpo20180308A6.553.952.142.351.811.61
AVAVAeroVironmen20180308A12.468.161.964.286.203.88
AVBAvalonBay Co20180308A7.853.940.961.302.972.64
AVDAmerican Van20180308A52.5527.438.6213.2318.8114.20
AVEOAVEO Pharmac20180308A33.9426.5312.3713.7614.1412.75
AVGOBroadcom Inc20180308A4.382.671.761.610.911.07
AVGRAvinger, Inc20180308A170.16123.7082.7584.5140.9539.19
AVIDAvid Technol20180308A46.1550.7121.6924.5329.0226.17
AVNWAviat Networ20180308A135.8895.5462.6866.5132.8729.03
AVTAvnet, Inc.20180308A7.705.631.602.284.053.34
AVXLAnavex Life20180308A67.0593.7335.5336.6858.1957.04
AVYAvery Dennis20180308A8.925.181.992.563.202.63
AVYAAvaya Holdin20180308A12.115.721.873.843.851.89
AWIArmstrong Wo20180308A14.407.911.271.666.646.25
AWKAmerican Wat20180308A5.853.000.340.652.662.35
AWRAmerican Sta20180308A15.6413.032.193.2910.849.74
AWREAware Inc20180308A127.16155.69119.03119.0336.6736.67
AWXAvalon Holdi20180308A346.65209.78203.46200.966.328.83
AXASAbraxas Petr20180308A45.3144.9416.4018.9128.5426.03
AXDXAccelerate D20180308A34.2137.7423.4526.7114.3011.55
AXEAnixter Inte20180308A24.7010.154.065.106.105.06
AXGNAxogen, Inc.20180308A31.2821.597.858.4513.7413.14
AXJLWisdomTree A20180308ETF29.6744.7742.2543.462.521.32
AXLAmerican Axl20180308A7.146.25-0.92-1.167.167.40
AXPAmerican Exp20180308A2.521.670.080.371.591.30
AXRAMREP Corpor20180308A95.8677.67-20.00-15.2297.6792.88
AXSAxis Capital20180308A6.673.380.831.192.562.19
AXSMAxsome Thera20180308A180.7195.0938.4641.4156.6453.68
AXTAAxalta Coati20180308A7.464.841.361.833.493.02
AXTIAXT Inc20180308A72.8441.5214.3913.6427.1327.88
AXUAlexco Resou20180308A72.3769.2314.5914.7954.6354.43
AYAtlantica Yi20180308A16.8828.49-9.32-6.6837.8135.19
AYIAcuity Brand20180308A14.655.611.582.034.033.59
AYTUAytu BioScie20180308A135.36128.03118.33119.569.708.47
AYXAlteryx, Inc20180308A23.2611.895.976.535.925.35
AZOAutoZone, In20180308A17.198.091.862.326.245.77
AZPNAspen Techno20180308A13.155.411.261.874.213.60
AZREAzure Power20180308A180.85197.97169.41158.8928.5739.08
AZRXAzurRx BioPh20180308A303.39151.1720.3039.20130.87111.96
AZZAZZ Inc.20180308A25.6814.003.355.7610.658.24
BBarnes Group20180308A19.128.382.072.756.315.63
BABoeing Compa20180308A5.233.281.101.452.181.82
BABInvesco Taxa20180308ETF7.353.373.233.160.140.21
BACBank of Amer20180308A3.132.760.230.452.532.30
BAHBooz Allen H20180308A7.573.211.191.562.021.66
BALiPath Series20180308ETN9.9810.014.896.765.123.24
BAMBrookfield A20180308A2.692.270.620.661.651.61
BANCBanc of Cali20180308A32.2618.725.645.8813.0812.84
BANDBandwidth In20180308A69.9032.9117.0918.8615.8314.06
BANFBancfirst Co20180308A56.1737.3729.6229.037.768.35
BANRBanner Corp.20180308A15.205.892.562.793.343.11
BANXStoneCastle20180308A47.6023.7921.9027.041.89-3.24
BAPCredicorp LT20180308A16.138.164.835.863.332.31
BASIBioanalytica20180308A119.4487.6391.5187.63-3.880.00
BATRALiberty Medi20180308A26.6550.75-4.25-2.8155.0053.56
BATRKLiberty Medi20180308A19.6225.000.454.7124.5520.29
BAXBaxter Inter20180308A2.802.900.690.892.212.01
BBBlackBerry L20180308A7.806.690.751.235.945.45
BBBYBed Bath & B20180308A4.9611.210.550.3910.6610.82
BBCVirtus LifeS20180308ETF26.5664.3664.4564.50-0.08-0.14
BBGIBeasley Broa20180308A194.58162.04145.02147.1617.0214.88
BBHVanEck Vecto20180308ETF7.046.523.214.153.302.37
BBPVirtus LifeS20180308ETF28.4016.6916.6716.690.020.00
BBSIBarrett Busi20180308A51.0324.0211.5711.8512.4512.17
BBUBrookfield B20180308A46.2832.6823.2421.899.4310.79
BBWBuild-A-Bear20180308A73.9145.730.251.5445.4844.18
BBXBBX Capital20180308A21.9214.099.6911.214.402.88
BBYBest Buy Com20180308A3.082.310.270.412.031.90
BCBrunswick Co20180308A9.073.120.971.312.151.81
BCBPBCB Bancorp20180308A55.4331.8918.9619.0012.9312.89
BCCBoise Cascad20180308A19.059.192.793.146.396.05
BCDAberdeen Sta20180308ETF9.993.820.007.653.82-3.83
BCEBCE, Inc.20180308A2.341.82-0.87-0.682.682.49
BCEIBONANZA CREE20180308A25.6211.838.779.623.062.21
BCIAberdeen Sta20180308ETF7.527.867.697.710.180.16
BCLIBrainstorm C20180308A112.49130.0730.3444.0599.7386.02
BCMiPath Pure B20180308ETN18.354.344.364.36-0.03-0.03
BCOThe Brink's20180308A13.455.221.221.514.003.71
BCOMB Communicat20180308A181.26143.55143.55143.550.000.00
BCORBlucora, Inc20180308A29.4014.868.7412.946.121.92
BCOVBrightcove,20180308A70.3849.6642.5642.037.107.62
BCPCBalchem Corp20180308A59.6716.367.039.039.327.32
BCRXBioCryst Pha20180308A19.8524.311.565.5822.7518.74
BCTFBancorp 34,20180308A369.26327.20327.17327.170.030.03
BDCBelden Inc.20180308A20.6315.067.169.107.905.97
BDCSUBS AG Excha20180308ETN35.9924.2921.9622.032.322.26
BDCZETRACS Wells20180308ETN447.88
BDGEBridge Banco20180308A64.4733.5226.3726.117.157.40
BDLFlanigan's E20180308A803.11661.76686.75686.75-24.98-24.98
BDNBrandywine R20180308A6.554.920.110.674.814.25
BDRBlonder Tong20180308A243.08201.53181.56156.1119.9745.42
BDSIBioDelivery20180308A231.38170.82130.52134.1040.3036.72
BDXBecton, Dick20180308A6.793.311.622.061.691.25
BEATBioTelemetry20180308A25.8129.6914.4013.7815.2915.91
BECNBeacon Roofi20180308A10.8412.221.681.6010.5410.62
BELFABel Fuse Inc20180308A991.49386.55239.00259.68147.55126.87
BELFBBel Fuse Inc20180308A139.0780.3357.8661.4022.4718.93
BENFranklin Res20180308A2.702.590.370.572.222.02
BEPBrookfield R20180308A11.477.101.371.225.735.88
BERYBerry Global20180308A5.613.161.441.831.721.33
BFABrown-Forman20180308A98.5347.7537.3238.0410.439.71
BFBBrown-Forman20180308A6.136.020.563.725.462.30
BFAMBRIGHT HORIZ20180308A13.096.152.252.963.903.20
BFINBankFinancia20180308A87.3966.0727.1437.0238.9329.05
BFITGlobal X Hea20180308ETF65.5047.4747.4747.470.000.00
BFORBarron's 40020180308ETF15.199.567.207.362.372.21
BFSSaul Centers20180308A118.9253.2442.0141.7111.2311.53
BGBunge Limite20180308A7.044.062.341.831.722.23
BGCPBGC Partners20180308A7.456.881.491.955.404.94
BGFVBig 5 Sporti20180308A81.4382.467.2434.8575.2247.60
BGGBriggs & Str20180308A14.996.452.092.854.403.63
BGIBirks Group20180308A160.23160.46160.46160.460.000.00
BGSB&G Foods, I20180308A20.7615.477.418.598.066.88
BGSFBG Staffing20180308A51.22101.7524.8424.6976.9177.06
BHBBar Harbor B20180308A84.8445.3444.3043.341.042.00
BHEBenchmark El20180308A21.4015.573.005.7912.579.78
BHFBrighthouse20180308A11.106.441.972.364.474.07
BHLBBerkshire Hi20180308A21.3411.713.324.488.397.23
BHVNBiohaven Pha20180308A49.4628.169.969.8918.2118.27
BIBProShares Ul20180308ETF18.0310.246.066.484.173.76
BIBLInspire 10020180308ETF27.9118.2018.7118.71-0.51-0.51
BICKFirst Trust20180308ETF56.0834.0334.0733.76-0.040.28
BIGBig Lots, In20180308A7.966.361.292.725.063.64
BIIBBiogen Inc.20180308A8.574.471.221.843.242.63
BILSPDR Bloombe20180308ETF1.090.730.730.730.000.00
BIOBio-Rad Labo20180308A44.4618.298.0110.9810.287.31
BIOBBio-Rad Labo20180308A92.3950.7850.7850.780.000.00
BIOCBiocept, Inc20180308A76.4476.1251.6753.9024.4522.22
BIOLBiolase, Inc20180308A361.54224.32132.40132.8091.9291.52
BIPBrookfield I20180308A8.464.582.962.871.621.70
BISProShares Ul20180308ETF24.0113.967.869.456.094.51
BIVVanguard Int20180308ETF3.512.272.602.44-0.33-0.16
BIZDVanEck Vecto20180308ETF14.9812.3911.8511.850.540.54
BJKVanEck Vecto20180308ETF46.5819.7317.8117.611.922.12
BJRIBJ's Restaur20180308A19.0510.540.260.6010.289.93
BKBank of New20180308A2.041.880.150.281.731.60
BKCCBlackRock Ca20180308A22.5519.961.584.3418.3915.62
BKDBrookdale Se20180308A14.0411.001.713.009.298.00
BKEThe Buckle,20180308A30.9519.923.028.7116.8911.20
BKEPBlueknight E20180308A126.6477.0368.0562.608.9814.43
BKFiShares MSCI20180308ETF27.1211.982.899.359.092.63
BKHBlack Hills20180308A11.124.651.962.202.692.45
BKIBlack Knight20180308A16.158.995.584.483.414.51
BKLNInvesco Seni20180308ETF4.322.682.292.300.390.39
BKNGBooking Hold20180308A10.275.993.713.532.261.98
BKSCBank of Sout20180308A297.49235.33227.02227.048.318.29
BKUBankunited,20180308A8.708.4011.3014.34-2.90-5.94
BKYIBIO-key Inte20180308A329.17231.26200.53195.4330.7235.83
BLBlackLine, I20180308A28.9012.633.294.599.338.04
BLBDBlue Bird Co20180308A36.8524.258.859.3015.4014.95
BLCMBellicum Pha20180308A32.9118.415.126.1313.2812.28
BLCNReality Shar20180308ETF13.6015.052.8710.6012.184.44
BLDTopBuild Cor20180308A24.8410.084.835.815.254.27
BLDPBallard Powe20180308A33.7731.6713.2814.5418.3917.13
BLDRBuilders Fir20180308A11.196.473.653.102.833.38
BLESInspire Glob20180308ETF79.6548.8951.1051.10-2.21-2.21
BLFSBioLife Solu20180308A81.4677.5166.9570.0010.557.50
BLHYVirtus Newfl20180308ETF109.9566.5267.5467.54-1.02-1.02
BLINBridgeline D20180308A242.01231.24206.34206.4524.9024.79
BLKBlackrock, I20180308A12.716.483.473.733.012.75
BLKBBlackbaud, I20180308A21.079.080.551.508.537.58
BLLBall Corpora20180308A2.871.920.810.381.111.53
BLMNBloomin' Bra20180308A7.4614.483.9311.9610.612.63
BLNKBlink Chargi20180308A247.39118.82108.24108.2410.5810.58
BLOKAmplify Tran20180308ETF9.937.215.497.041.720.17
BLPHBellerophon20180308A107.7063.3950.2649.6313.1313.76
BLUEbluebird bio20180308A19.0010.523.444.787.095.74
BLVVanguard Lon20180308ETF6.814.383.943.980.430.40
BLXBanco Latino20180308A24.179.947.527.832.422.11
BMCHBMC Stock Ho20180308A33.2928.662.31-1.8726.3430.53
BMIBadger Meter20180308A23.6011.381.183.5410.207.85
BMLPDorsey Wrigh20180308ETF242.10
BMOBank of Mont20180308A2.791.760.430.501.331.26
BMRABIOMERICA IN20180308A209.54194.88177.55186.7617.338.12
BMRCBank of Mari20180308A95.4545.3432.5236.9912.828.35
BMRNBioMarin Pha20180308A8.027.501.251.146.246.36
BMTCBryn Mawr Ba20180308A34.9520.8511.0611.359.799.50
BMYBristol-Myer20180308A1.891.640.220.321.421.32
BNDVanguard Tot20180308ETF1.261.331.131.140.200.19
BNDCFlexShares C20180308ETF23.4417.9817.9817.980.000.00
BNDXVanguard Tot20180308ETF1.851.841.621.540.220.30
BNEDBarnes & Nob20180308A22.6112.914.015.278.907.63
BNFTBenefitfocus20180308A41.8822.32-11.46-1.4533.7923.77
BNSBank of Nova20180308A1.901.580.300.381.281.20
BNSOBonso Electr20180308A166.29196.40175.46175.6220.9420.78
BOCHBank of Comm20180308A100.9947.748.027.8839.7239.85
BOHBank of Hawa20180308A19.469.384.785.674.613.71
BOKFBOK Financia20180308A31.5314.489.219.975.274.51
BOMNBoston Omaha20180308A131.0768.3767.5372.680.84-4.30
BONDPIMCO Active20180308ETF7.904.613.894.450.720.17
BOOMDMC Global I20180308A61.7338.039.879.4428.1628.58
BOOTBoot Barn Ho20180308A17.069.984.395.285.594.70
BOSCB.O.S. Bette20180308A211.93110.7667.3167.9243.4642.84
BOSSGlobal X Fou20180308ETF17.9815.7515.7515.750.000.00
BOTJBank of the20180308A310.94159.06158.94158.940.110.11
BOTZGlobal X Fun20180308ETF4.106.952.152.394.824.58
BOXBOX, INC.20180308A8.304.871.311.473.573.40
BOXLBoxlight Cor20180308A2537.81174.67174.67174.670.000.00
BPFHBoston Priva20180308A39.5464.407.787.0756.6157.33
BPMCBlueprint Me20180308A45.2224.4710.3512.0414.1212.43
BPMPBP Midstream20180308A79.0730.9216.9525.5113.975.41
BPMXBioPharmX Co20180308A53.2657.7538.4842.2519.2015.57
BPOPPopular Inc20180308A10.643.821.561.462.262.36
BPRNThe Bank of20180308A102.6353.4251.2951.292.132.13
BPTBP Prudhoe B20180308A48.5627.313.836.2823.4821.03
BPTHBio-Path Hol20180308A189.58106.9175.7783.5231.1523.39
BPYBrookfield P20180308A13.057.234.374.952.872.28
BRBroadridge F20180308A7.634.082.382.221.701.86
BRCBrady Corpor20180308A21.1011.012.534.038.496.99
BREWCraft Brew A20180308A68.2141.4418.9123.1822.5318.27
BRFVanEck Vecto20180308ETF31.4422.7717.7619.515.023.26
BRGBluerock Res20180308A32.8654.4537.6448.6416.815.81
BRIDBridgford Fo20180308A632.55373.82308.93327.7164.8946.12
BRKABerkshire Ha20180308A0.000.060.000.000.000.00
BRKBBERKSHIRE HA20180308A2.192.190.380.261.821.94
BRKLBrookline Ba20180308A41.6129.018.067.7020.9421.31
BRKRBruker Corpo20180308A12.408.826.806.862.021.96
BRKSBrooks Autom20180308A11.4610.7910.118.990.681.80
BRNBarnwell Ind20180308A286.79215.88215.88215.880.000.00
BROBrown & Brow20180308A6.833.040.710.822.342.22
BRPABig Rock Par20180308A233.21214.67214.67214.670.000.00
BRQSBorqs Techno20180308A3670.54888.20742.54767.21145.66120.99
BRTBRT Apartmen20180308A42.1327.0816.3516.2010.7210.88
BRXBRIXMOR PROP20180308A6.495.301.872.373.432.93
BRZUDirexion Dai20180308ETF25.0713.487.598.385.885.09
BSCKInvesco Bull20180308ETF4.872.952.202.200.750.75
BSCLInvesco Bull20180308ETF7.293.222.442.780.780.44
BSCMInvesco Bull20180308ETF7.109.295.495.633.803.67
BSCNInvesco Bull20180308ETF21.3213.4912.9812.980.510.51
BSCOInvesco Bull20180308ETF11.696.085.925.920.170.17
BSCPInvesco Bull20180308ETF15.046.626.626.620.000.00
BSCQInvesco Bull20180308ETF24.4415.0815.4615.46-0.38-0.38
BSCRInvesco Bull20180308ETF11.565.154.505.020.650.13
BSETBassett Furn20180308A98.5140.7918.9021.1321.8919.66
BSJKInvesco Bull20180308ETF16.2612.1612.2012.29-0.04-0.12
BSJLInvesco Bull20180308ETF11.5221.5221.1621.170.360.35
BSJMInvesco Bull20180308ETF20.058.647.578.371.070.28
BSJNInvesco Bull20180308ETF18.5012.5711.4811.861.090.71
BSJOInvesco Bull20180308ETF39.3120.6016.7219.983.880.62
BSJPInvesco Bull20180308ETF20.3911.9411.9411.940.000.00
BSMBlack Stone20180308A27.5415.016.659.298.365.72
BSQRBSQUARE Corp20180308A221.91215.02218.78218.91-3.76-3.89
BSRRSierra Banco20180308A119.2756.8322.9025.6033.9431.24
BSTCBioSpecifics20180308A388.93133.69122.91128.6510.775.03
BSVVanguard Sho20180308ETF1.300.970.650.670.320.30
BSXBoston Scien20180308A3.634.482.452.762.031.71
BTAIBioXcel Ther20180308A54.4383.4824.1441.2259.3442.26
BTALAGFiQ U.S. M20180308ETF30.1221.5421.5421.540.000.00
BTEBaytex Energ20180308A35.4631.2714.2514.5317.0016.72
BTECPrincipal He20180308ETF34.78150.65150.65150.650.000.00
BTGB2Gold Corp.20180308A34.6425.938.129.4217.7816.48
BTNBallantyne S20180308A174.52115.0466.9166.9748.1348.07
BTUPeabody Ener20180308A7.683.231.321.431.911.80
BURLBURLINGTON S20180308A11.996.862.643.484.223.38
BUSEFirst Busey20180308A22.4314.2810.6414.933.64-0.65
BUYUSCF SummerH20180308ETF432.23
BUYNUSCF SummerH20180308ETF482.79
BVALBrand Value20180308ETF36.9212.7212.7212.720.000.00
BVSNBroadvision20180308A506.58215.29152.66152.6662.6362.63
BWBabcock & Wi20180308A18.0515.96-0.105.5716.0610.38
BWABorgWarner I20180308A5.203.120.950.802.182.32
BWENBroadwind En20180308A222.45188.2951.2847.58137.01140.71
BWFGBankwell Fin20180308A100.7545.9442.6343.883.312.05
BWLABowl America20180308A292.32226.82185.34185.3441.4941.49
BWXSPDR Bloombe20180308ETF4.072.691.141.271.551.41
BWXTBWX Technolo20180308A11.694.821.761.863.072.96
BWZSPDR Bloombe20180308ETF52.3025.5224.8324.910.690.62
BXThe Blacksto20180308A4.103.821.682.442.141.38
BXCBlueLinx Hol20180308A44.0226.6914.5619.6012.137.09
BXGBluegreen Va20180308A45.0518.3012.1612.936.135.37
BXMTBlackstone M20180308A4.042.820.370.092.452.73
BXPBoston Prope20180308A10.165.041.601.933.453.11
BXSBancorpSouth20180308A20.3312.132.982.709.159.43
BYByline Banco20180308A22.169.534.795.144.744.39
BYDBoyd Gaming20180308A8.734.710.591.154.123.57
BYFCBroadway Fin20180308A515.17184.11184.11184.110.000.00
BYLDiShares Yiel20180308ETF12.656.356.166.160.190.19
BYSIBeyondSpring20180308A224.23270.78200.26200.2970.5270.50
BZHBeazer Homes20180308A15.248.351.082.127.266.23
BZQProShares Ul20180308ETF33.4221.4212.1816.759.244.67
CCitigroup In20180308A1.411.800.640.531.161.27
CAAPCorporacion20180308A47.5319.137.227.2011.9111.93
CAASChina Automo20180308A183.54126.31100.0676.3226.2549.99
CABOCable One, I20180308A35.2623.6414.0718.939.384.58
CACCamden Natio20180308A146.20118.61113.43113.455.185.16
CACCCredit Accep20180308A40.3121.8814.4216.907.464.98
CACGClearBridge20180308ETF25.4626.1026.0026.200.10-0.10
CACICACI INTERNA20180308A27.6511.293.734.687.556.61
CADECadence Banc20180308A18.936.850.601.976.294.90
CAECAE INC20180308A5.995.720.841.004.884.69
CAGConagra Bran20180308A2.872.590.270.452.322.15
CAHCardinal Hea20180308A3.463.401.311.152.082.25
CAICAI Internat20180308A26.5415.232.565.6512.669.58
CAKECheesecake F20180308A9.087.642.843.254.804.38
CALCaleres Inc20180308A23.4115.904.636.1211.279.78
CALACalithera Bi20180308A68.6745.2818.6520.9726.6324.31
CALFPacer US Sma20180308ETF17.9779.3368.0171.7911.317.54
CALMCal-Maine Fo20180308A22.1123.934.995.1718.9418.76
CALXCALIX, INC.20180308A73.2154.2731.4433.7822.8220.48
CAMPCalAmp Corp.20180308A16.5117.720.99-8.7116.7226.43
CAMTCamtek Ltd20180308A52.8941.1536.2835.724.875.43
CAPEiPath Shille20180308ETN16.1316.1814.8916.361.30-0.18
CAPLCrossAmerica20180308A85.9142.8619.2819.3223.5723.54
CAPRCapricor The20180308A170.37110.0596.6997.6313.3612.42
CARAvis Budget20180308A12.6911.12-7.737.5418.853.58
CARACara Therape20180308A29.4329.7623.2723.906.495.86
CARGCarGurus, In20180308A96.3136.2419.1126.5317.129.71
CAROCarolina Fin20180308A28.9918.828.0610.0610.758.76
CARSCars.com Inc20180308A10.644.892.913.321.971.56
CARVCarver Banco20180308A494.741125.101119.431119.425.675.68
CARZFirst Trust20180308ETF33.2045.4635.8645.469.600.00
CASACasa Systems20180308A54.4124.6415.5816.339.068.31
CASHMeta Financi20180308A69.2529.7222.5723.027.156.69
CASICASI Pharmac20180308A73.3348.9435.3137.2113.6311.73
CASSCass Informa20180308A84.2253.7639.4344.1614.339.59
CASYCasey's Gene20180308A13.816.980.040.856.946.12
CATCaterpillar20180308A3.402.370.660.671.721.70
CATBCatabasis Ph20180308A93.2360.4753.0953.357.397.12
CATCCAMBRIDGE BA20180308A187.0285.6375.1074.979.9310.07
CATHGlobal X S&P20180308ETF24.8814.9815.0114.99-0.030.00
CATMCardtronics20180308A20.509.232.523.486.715.75
CATOCATO CORP20180308A20.6912.150.191.2311.9610.92
CATSCatasys Inc.20180308A118.5381.7773.8086.637.97-4.86
CATYCathay Gener20180308A14.908.552.332.956.225.59
CBChubb Limite20180308A5.372.840.970.991.871.85
CBANColony Bankc20180308A445.42168.89160.00160.008.898.89
CBAYCymabay Ther20180308A28.4617.8010.4812.357.315.44
CBBCincinnati B20180308A39.1026.5811.3011.8515.2814.73
CBFVCB Financial20180308A114.75192.28192.28192.280.000.00
CBIOCatalyst Bio20180308A75.1854.0230.8237.6923.2016.33
CBLCBL& Associa20180308A21.1218.916.708.0812.2110.83
CBLICleveland Bi20180308A441.22337.55338.76343.76-1.21-6.22
CBMGCellular Bio20180308A124.9579.0863.8670.1915.218.88
CBOECboe Global20180308A7.483.750.570.873.182.88
CBONVanEck Vecto20180308ETF50.5646.5146.5146.510.000.00
CBPOChina Biolog20180308A33.4330.249.6411.5320.6018.71
CBRLCracker Barr20180308A16.398.212.613.125.605.10
CBSHCommerce Ban20180308A9.474.201.381.662.832.54
CBTCabot Corpor20180308A12.846.011.321.764.694.25
CBTXCBTX, Inc. C20180308A57.5419.3413.7715.045.574.30
CBUCommunity Ba20180308A20.7210.535.856.104.674.43
CBZCBIZ, Inc.20180308A31.9822.873.883.9519.0018.93
CCThe Chemours20180308A6.653.900.260.483.643.42
CCBGCapital City20180308A124.8562.6462.8960.11-0.252.53
CCCClarivate An20180308A23.2319.4316.2816.653.152.78
CCCLChina Cerami20180308A223.41332.59266.60266.8965.9965.69
CCDCalamos Dyna20180308A21.9925.274.253.6921.0221.58
CCFChase Corpor20180308A152.6153.0445.8847.157.165.89
CCICrown Castle20180308A3.762.340.971.171.371.18
CCJCameco Corpo20180308A11.188.571.972.036.616.55
CCKCrown Holdin20180308A4.833.280.600.762.682.51
CCLCarnival Cor20180308A1.991.560.300.251.271.31
CCLPCSI Compress20180308A74.2431.799.8117.3321.9814.46
CCMPCabot Microe20180308A32.7214.243.274.7210.979.51
CCNECNB Financia20180308A111.58120.7239.6180.9181.1139.80
CCOClear Channe20180308A105.2066.9618.8918.8948.0648.06
CCOICogent Commu20180308A19.4515.76-1.70-1.3217.4617.08
CCORCore Alterna20180308ETF22.6923.0923.0923.090.000.00
CCRCONSOL Coal20180308A221.17133.99106.09106.5127.9027.49
CCRCChina Custom20180308A48.9322.2816.0218.926.253.36
CCRNCross Countr20180308A32.7117.906.318.3511.629.59
CCSCENTURY COMM20180308A26.3819.7110.4610.709.259.01
CCXIChemoCentryx20180308A63.4931.3010.0912.7721.2117.97
CDCVictoryShare20180308ETF12.139.608.688.980.920.62
CDECoeur Mining20180308A12.9011.110.672.6710.438.44
CDEVCentennial R20180308A10.606.81-0.800.597.626.23
CDKCDK Global,20180308A7.833.080.681.122.411.97
CDLVictoryShare20180308ETF10.7810.3412.279.78-1.930.56
CDLXCardlytics,20180308A54.1339.7414.1022.6125.6417.12
CDMOAvid Bioserv20180308A68.8843.3914.9316.2128.4627.18
CDNACareDx, Inc.20180308A62.9336.4219.8426.8016.589.62
CDNSCadence Desi20180308A3.617.240.57-0.236.687.48
CDORCondor Hospi20180308A188.52108.3960.1860.1848.2148.21
CDRCedar Realty20180308A25.2520.7714.2614.926.515.85
CDTXCidara Thera20180308A115.9185.1759.3474.9025.8310.27
CDWCDW Corporat20180308A6.963.781.241.662.542.11
CDXCChromaDex Co20180308A34.3132.638.169.0724.4723.56
CDXSCodexis, Inc20180308A60.8455.9819.8321.2436.1534.74
CDZICADIZ, Inc.20180308A52.0130.6020.1121.5710.609.14
CECelanese Cor20180308A9.955.282.232.673.052.61
CECECeco Environ20180308A66.3136.1314.6711.8221.4524.32
CEFSSaba Closed-20180308ETF28.2829.9528.1428.141.811.81
CEICamber Energ20180308A91.0374.8768.8768.725.996.13
CEIXCONSOL Energ20180308A55.6422.2310.8712.1511.3510.08
CELCellcom Isra20180308A61.8377.4230.7632.0446.6645.38
CELCCelcuity Inc20180308A123.4170.9580.8280.92-9.86-9.97
CELHCelsius Hold20180308A100.4550.3636.8638.6013.5011.76
CELPCypress Envi20180308A411.07152.70144.37144.378.338.33
CEMBiShares J.P.20180308ETF37.3536.0636.0636.060.000.00
CEMIChembio diag20180308A91.67110.2474.8974.8935.3535.35
CENTCentral Gard20180308A28.2722.7511.6112.7411.1410.01
CENTACentral Gard20180308A22.8915.658.569.867.095.79
CENXCentury Alum20180308A13.658.67-2.152.5110.836.16
CEPUCentral Puer20180308A54.4234.0427.4228.836.625.21
CEQPCrestwood Eq20180308A28.9216.645.675.7110.9710.93
CERCCerecor Inc.20180308A90.7562.2043.0046.2919.2015.91
CERNCerner Corp20180308A4.053.05-0.810.713.852.34
CERSCerus Corp20180308A26.4021.079.5910.1311.4810.94
CETVCentral Euro20180308A116.1683.7458.0458.0425.7025.70
CETXCEMTREX INC.20180308A120.58103.5697.2893.406.2810.17
CEVACEVA Inc.20180308A32.8268.1556.2262.0211.936.14
CEWWisdomTree20180308ETF18.7417.4317.2417.240.190.19
CEYVictoryShare20180308ETF28.5632.6232.4832.480.140.14
CEZVictoryShare20180308ETF99.2365.3065.3065.300.000.00
CFCF Industrie20180308A4.743.631.622.052.021.58
CFAVictoryShare20180308ETF11.9410.978.308.522.672.45
CFBICommunity Fi20180308A231.32152.43150.61150.611.821.82
CFBKCentral Fede20180308A249.93196.53138.51193.7758.022.76
CFFIC&F Financia20180308A407.41102.4555.3350.2847.1252.17
CFFNCapitol Fede20180308A8.6912.655.906.066.756.60
CFGCitizens Fin20180308A2.502.45-0.260.022.712.43
CFMSConformis, I20180308A77.7389.2261.9863.7327.2425.49
CFOVictoryShare20180308ETF9.905.744.254.461.491.29
CFRCullen/Frost20180308A14.348.533.314.045.224.49
CFRXContraFect C20180308A122.9291.3556.7560.2634.5931.09
CFXColfax Corpo20180308A9.333.791.321.592.472.20
CGThe Carlyle20180308A31.9820.245.755.8614.4914.38
CGACHINA GREEN20180308A131.0583.3463.5963.5919.7519.75
CGBDTCG BDC, Inc20180308A22.0836.3312.3012.5424.0323.79
CGENCompugen Ltd20180308A127.0999.0256.2166.6942.8132.33
CGIXCancer Genet20180308A281.69166.27166.27166.270.000.00
CGNXCognex Corp20180308A6.976.461.031.215.435.26
CGOCalamos Glob20180308A113.2938.5832.2433.036.345.54
CGWInvesco S&P20180308ETF11.457.915.876.312.051.60
CHADDirexion Dai20180308ETF22.0153.3948.1539.055.2414.34
CHAUDirexion Dai20180308ETF20.6721.9214.6016.187.325.74
CHCIComstock Hol20180308A295.71247.69188.97210.6058.7237.08
CHCOCity Holding20180308A56.1531.2417.8517.9013.3913.35
CHCTCommunity He20180308A19.8611.285.365.235.916.05
CHDChurch & Dwi20180308A2.631.880.560.781.321.10
CHDNChurchill Do20180308A28.9313.377.659.015.724.35
CHEChemed Corpo20180308A76.1622.9815.1516.667.556.04
CHEFThe Chef's W20180308A45.3652.5521.9934.8830.5717.68
CHEKCheck-Cap Lt20180308A239.73177.19142.22158.9034.9618.29
CHEPAGFiQ U.S. M20180308ETF236.79
CHFSCHF Solution20180308A135.95102.8560.4263.9842.4238.86
CHGGCHEGG, INC.20180308A9.204.500.491.224.023.28
CHGXChange Finan20180308ETF25.826.826.826.820.000.00
CHHChoice Hotel20180308A11.325.100.440.714.674.40
CHICalamos Conv20180308A18.6929.9811.357.9618.6322.03
CHIEGlobal X MSC20180308ETF192.6994.11144.1894.11-50.060.00
CHIIGlobal X MSC20180308ETF331.30227.04230.34227.04-3.300.00
CHIMGlobal X MSC20180308ETF151.0161.5812.4826.1049.1035.48
CHIQGlobal X MSC20180308ETF19.3156.14-4.65-6.8060.7962.94
CHIXGlobal X MSC20180308ETF18.7419.5513.0212.586.536.97
CHKChesapeake E20180308A33.2025.5015.7916.729.698.76
CHKPCheck Point20180308A5.403.360.611.172.752.18
CHMAChiasma, Inc20180308A359.14309.03247.40247.4061.6361.63
CHMGChemung Fina20180308A393.01213.17213.17213.170.000.00
CHMICHERRY HILL20180308A24.0515.005.246.509.758.50
CHNRChina Natura20180308A224.0974.9874.9874.980.000.00
CHRSCoherus BioS20180308A64.5141.7616.8918.2124.8723.54
CHRWC.H. Robinso20180308A6.303.160.16-0.053.003.21
CHSChicos FAS,20180308A12.189.991.022.418.977.59
CHTRCharter Comm20180308A7.643.481.391.812.091.67
CHUYChuy's Holdi20180308A32.8622.1010.3911.3411.7110.76
CHWCalamos Glob20180308A22.7554.0123.2023.2530.8130.76
CHYCalamos Conv20180308A15.9534.5810.1910.3724.4024.21
CICIGNA Corpor20180308A4.243.791.972.431.821.36
CIACitizens, In20180308A61.6046.8638.3141.098.555.78
CIBRFirst Trust20180308ETF15.966.825.866.030.950.79
CIDVictoryShare20180308ETF57.9142.7742.7742.770.000.00
CIDMCinedigm Cor20180308A396.20236.30236.30236.300.000.00
CIENCiena Corpor20180308A3.973.511.541.731.971.78
CIFSChina Intern20180308A90.9766.3963.4465.662.950.73
CIGIColliers Int20180308A49.8420.5212.9915.237.545.29
CILVictoryShare20180308ETF137.5862.2262.2262.220.000.00
CIMChimera Inve20180308A5.944.692.002.382.682.30
CINFCincinnati F20180308A9.635.802.973.102.832.71
CINRCINER RESOUR20180308A174.4768.8150.1550.0318.6618.78
CIOCITY OFFICE20180308A12.108.713.523.735.184.98
CIRCIRCOR Inter20180308A41.6921.687.6010.9714.0810.71
CITCIT Group In20180308A6.062.640.440.882.211.76
CIVBCivista Banc20180308A130.77181.794.3714.20177.42167.59
CIXComp X Inter20180308A1071.64331.07331.07331.070.000.00
CIZVictoryShare20180308ETF47.2035.6635.5935.590.080.08
CIZNCitizens Hol20180308A269.9947.76207.98207.98-160.22-160.22
CJJDChina Jo-Jo20180308A205.31129.13151.28151.22-22.15-22.09
CKHSeacor Holdi20180308A42.6919.958.179.8411.7810.12
CKPTCheckpoint T20180308A80.0275.8759.9963.1815.8812.69
CKXCKX Lands, I20180308A483.09
CLColgate-Palm20180308A1.671.900.010.301.891.60
CLARClarus Corpo20180308A90.2242.8611.8312.6731.0330.19
CLBCore Laborat20180308A14.844.881.101.433.773.44
CLBSCaladrius Bi20180308A165.92181.02125.69137.9355.4543.21
CLCTCollectors U20180308A49.3836.8713.3014.4923.5722.38
CLDRCloudera, In20180308A15.627.314.784.312.533.00
CLDTCHATHAM LODG20180308A13.527.222.162.805.074.42
CLDXCelldex Ther20180308A40.6236.7819.6214.1717.1622.61
CLFCleveland-Cl20180308A13.1611.175.095.656.085.52
CLFDClearfield,20180308A103.7281.8142.4750.5739.3531.25
CLGXCorelogic, I20180308A7.552.910.240.522.672.39
CLHClean Harbor20180308A14.236.854.624.692.232.16
CLIMack-Cali Re20180308A7.107.102.883.664.213.44
CLIRClearSign Te20180308A245.59177.58140.30141.0937.2836.49
CLIXProShares Lo20180308ETF42.1030.8831.0329.78-0.151.11
CLMTCalumet Spec20180308A76.2461.1434.6938.8426.4422.30
CLNCColony Credi20180308A42.1920.0313.6413.826.396.21
CLNEClean Energy20180308A71.4975.8937.1237.4438.7738.44
CLPRClipper Real20180308A62.5640.8226.7732.8714.057.95
CLRCONTINENTAL20180308A7.944.511.241.723.272.80
CLRBCellectar Bi20180308A127.2990.8661.2363.0129.6327.85
CLRGIQ Chaikin U20180308ETF112.6560.4160.4160.410.000.00
CLROClearOne, In20180308A135.0793.2194.1694.16-0.96-0.96
CLSCelestica, I20180308A9.317.151.842.305.314.83
CLSDClearside Bi20180308A28.8417.406.097.8011.319.60
CLSNCelsion Corp20180308A82.6363.5634.0136.0729.5527.48
CLTLInvesco Trea20180308ETF2.550.930.930.930.000.00
CLUBTown Sports20180308A73.14105.6868.7571.0536.9334.63
CLVSClovis Oncol20180308A19.5810.672.094.308.586.36
CLWClearwater P20180308A29.0410.214.815.545.404.67
CLWTEuro Tech Ho20180308A354.79244.85-40.94-40.94285.79285.79
CLXClorox Compa20180308A7.314.071.912.922.151.14
CLXTCalyxt, Inc.20180308A158.0076.2267.7768.098.448.13
CMCanadian Imp20180308A1.971.400.830.680.570.71
CMAComerica Inc20180308A5.293.381.081.552.301.84
CMBSiShares CMBS20180308ETF25.1114.2611.6211.792.652.47
CMCCommercial M20180308A6.844.280.211.954.072.33
CMCLCaledonia Mi20180308A314.92195.01147.16137.0947.8557.92
CMCOColumbus McK20180308A46.6920.1411.692.028.4518.12
CMCSAComcast Corp20180308A2.733.611.040.622.562.99
CMCTCIM Commerci20180308A203.14142.67135.85136.616.826.06
CMDCantel Medic20180308A89.8345.6734.7237.3910.958.28
CMECME Group In20180308A5.772.970.931.132.041.84
CMFiShares Cali20180308ETF8.113.272.343.130.930.14
CMGChipotle Mex20180308A11.776.001.662.014.333.99
CMICummins Inc.20180308A6.292.81-0.310.193.122.63
CMOCapstead Mor20180308A11.599.022.783.066.245.96
CMPCompass Mine20180308A15.959.644.975.124.654.49
CMPRCimpress PLC20180308A24.1811.922.124.029.787.96
CMRECostamare In20180308A17.0815.999.6410.316.375.69
CMRXChimerix, In20180308A42.2931.1818.5518.6312.6513.23
CMSCMS Energy C20180308A2.532.260.951.071.311.19
CMTCore Molding20180308A180.0482.9331.9049.8951.0333.03
CMTLComtech Tele20180308A55.2134.254.3711.1129.8923.14
CNXtrackers MS20180308ETF15.537.817.216.980.600.83
CNACNA Financia20180308A12.074.351.321.493.032.86
CNATConatus Phar20180308A46.0827.1613.0613.1214.1014.03
CNBKACentury Banc20180308A139.6747.9941.5942.926.405.07
CNCCentene Corp20180308A8.124.571.621.682.952.89
CNCEConcert Phar20180308A42.6242.7612.0012.9730.7629.79
CNCRLoncar Cance20180308ETF23.9018.4711.5610.766.927.71
CNDTConduent Inc20180308A5.495.362.122.463.272.92
CNETChinaNet Onl20180308A70.1744.6228.9030.3515.7214.27
CNFRConifer Hold20180308A1493.71245.57134.80204.60110.7740.97
CNHICNH INDUSTRI20180308A7.446.911.822.305.094.61
CNICanadian Nat20180308A2.511.570.610.480.961.09
CNKCinemark Hol20180308A6.554.740.941.773.802.97
CNMDCONMED Corpo20180308A25.2211.065.355.995.715.08
CNNECannae Holdi20180308A23.0310.514.366.026.154.48
CNOCNO Financia20180308A5.144.351.481.912.872.44
CNOBCenter Banco20180308A34.0712.535.225.157.317.39
CNPCenterPoint20180308A3.773.331.531.511.791.82
CNQCanadian Nat20180308A3.403.090.600.662.482.42
CNSCohen & Stee20180308A20.5210.447.637.502.812.94
CNSLConsolidated20180308A12.1224.212.1518.6822.065.54
CNTYCentury Casi20180308A65.2346.0214.1625.0231.8621.01
CNXCNX Resource20180308A6.025.070.470.554.604.52
CNXMCNX Midstrea20180308A41.7125.7915.3715.1810.4210.60
CNXNPC Connectio20180308A122.1860.8842.0846.6018.8014.28
CNXTVanEck Vecto20180308ETF25.8118.127.9210.7910.217.33
CNYAiShares MSCI20180308ETF69.2438.5043.5138.50-5.010.00
COGlobal Cord20180308A24.6519.6810.3111.399.388.30
CODACoda Octopus20180308A296.61103.4197.16101.066.262.36
CODICompass Dive20180308A37.0626.0615.9215.4910.1510.58
CODXCo-Diagnosti20180308A131.19259.06230.42230.7728.6428.29
COFCapital One20180308A3.982.320.891.391.430.93
COGCabot Oil &20180308A4.374.930.821.454.113.48
COHNCohen & Comp20180308A534.03157.4374.5674.5682.8782.87
COHRCoherent Inc20180308A18.6211.783.223.038.568.75
COHUCohu Inc20180308A24.1515.697.418.348.287.35
COKECoca-Cola Co20180308A123.5747.0527.7528.7119.3018.34
COLBColumbia Ban20180308A23.095.902.632.813.273.09
COLDAmericold Re20180308A20.0010.115.276.834.843.28
COLLCollegium Ph20180308A45.8123.9510.3815.1513.578.80
COLMColumbia Spo20180308A20.5210.747.018.083.732.65
COMDirexion Aus20180308ETF26.8527.6018.8618.198.749.41
COMBGraniteShare20180308ETF14.7221.2421.5620.51-0.320.73
COMMCommScope Ho20180308A5.212.75-0.030.342.782.41
COMTiShares Comm20180308ETF19.2210.7710.3610.930.41-0.16
CONECyrusOne Inc20180308A7.663.701.241.272.462.44
CONNConn's Inc.20180308A30.3315.976.556.339.429.64
COOThe Cooper C20180308A13.996.952.883.614.073.34
COPConocoPhilli20180308A2.222.770.770.852.001.92
COPXGlobal X Cop20180308ETF42.0324.497.959.9716.5414.52
CORCoresite Rea20180308A18.578.582.533.136.055.45
CORECore Mark Ho20180308A22.0411.981.763.3810.218.59
CORPPIMCO Invest20180308ETF12.957.967.887.890.080.07
CORRCorEnergy In20180308A35.1716.977.4110.579.566.40
CORTCorcept Ther20180308A15.0516.350.722.1615.6314.20
COSTCostco Whole20180308A3.902.560.581.011.981.55
COTYCOTY INC20180308A5.844.730.761.213.973.52
COUPCoupa Softwa20180308A16.548.542.743.955.804.59
COWiPath Series20180308ETN27.7814.5412.2511.732.292.81
COWNCowen Inc. C20180308A47.4032.4616.3415.5216.1216.94
COWZPacer US Cas20180308ETF9.8520.1217.7317.582.382.54
CPCanadian Pac20180308A6.803.951.802.152.141.80
CPACopa Holding20180308A23.0121.149.8814.2111.266.93
CPAHCounterpath20180308A281.96577.62510.64515.0766.9862.54
CPBCampbell Sou20180308A3.113.000.991.332.011.67
CPECallon Petro20180308A9.097.781.752.406.045.39
CPFCentral Paci20180308A17.967.202.663.104.544.10
CPGCRESCENT POI20180308A15.0613.144.044.459.108.68
CPHCCanterbury P20180308A493.19235.98102.03102.03133.96133.96
CPHIChina Pharma20180308A156.6096.6073.9575.0922.6521.51
CPICPI Inflatio20180308ETF17.509.679.679.670.000.00
CPIXCumberland P20180308A508.05327.87311.28311.5716.5916.30
CPKChesapeake U20180308A33.1115.045.375.889.689.16
CPLPCapital Prod20180308A31.8122.2619.4119.412.862.86
CPRTCopart Inc20180308A4.3928.7623.1821.285.647.50
CPRXCatalyst Pha20180308A35.3419.028.328.6110.7110.41
CPSCooper-Stand20180308A57.3320.729.2012.3711.528.35
CPSHCPS Technolo20180308A384.52389.20231.31238.33157.89150.86
CPSIComputer Pro20180308A42.1427.316.576.9520.7420.36
CPSSConsumer Por20180308A77.6249.1148.5551.310.57-2.19
CPSTCapstone Tur20180308A109.3680.0476.7184.333.33-4.30
CPTCamden Prope20180308A5.973.880.921.232.962.65
CPTACapitala Fin20180308A32.2214.855.945.388.919.48
CQPCheniere Ene20180308A22.388.925.685.533.243.39
CQQQInvesco Chin20180308ETF21.6517.9515.5716.482.381.47
CRCrane Compan20180308A19.8810.436.257.024.183.41
CRAICRA Internat20180308A83.6641.8517.3818.9124.4722.94
CRAKVanEck Vecto20180308ETF49.4141.3638.9739.082.392.27
CRBNiShares MSCI20180308ETF14.2912.089.369.422.722.67
CRBPCorbus Pharm20180308A74.1652.4334.9837.0917.4515.35
CRCCalifornia R20180308A17.879.21-0.17-0.129.379.33
CRDACrawford & C20180308A100.6454.0130.2832.7623.7421.25
CRDBCrawford & C20180308A205.11101.5276.8781.5324.6519.99
CREECree Inc20180308A8.908.602.553.826.054.79
CREGChina Recycl20180308A249.82199.56129.33134.8470.2264.72
CRHMCRH Medical20180308A187.04127.2921.1122.76106.18104.52
CRICarter's Inc20180308A9.745.392.072.403.322.99
CRISCuris Inc20180308A71.4261.8238.4247.2223.4014.61
CRKComstock Res20180308A31.9422.30-1.250.4423.6221.93
CRLCharles Rive20180308A16.158.220.711.747.516.48
CRMsalesforce.c20180308A2.171.470.290.251.181.22
CRMDCorMedix Inc20180308A104.0594.5871.6684.5622.9210.02
CRMTAmerica's Ca20180308A86.3349.9343.4444.966.494.97
CRNTCeragon Netw20180308A42.0148.7619.1418.8730.1129.95
CRONCronos Group20180308A22.5820.6514.9517.305.713.35
CROPIQ Global Ag20180308ETF12.6813.199.639.633.563.56
CROXCrocs, Inc.20180308A11.018.86-1.40-2.2310.2611.09
CRSCarpenter Te20180308A29.4313.435.236.048.207.39
CRSPCRISPR Thera20180308A38.5321.4811.4713.0810.018.40
CRTCross Timber20180308A117.7147.3235.8738.9711.458.35
CRUSCirrus Logic20180308A7.383.870.401.143.472.73
CRVLCorvel Corp20180308A246.7188.2874.4878.5013.809.78
CRVSCorvus Pharm20180308A51.1330.0720.3317.899.7412.18
CRWSCrown Crafts20180308A104.52122.4361.62107.8460.8114.59
CRYCryoLife, In20180308A51.8118.296.139.5312.168.76
CSAVictoryShare20180308ETF23.8419.4518.5218.700.920.75
CSBVictoryShare20180308ETF24.5818.9220.7618.98-1.83-0.06
CSBRChampions On20180308A389.73271.36190.72179.8580.6491.51
CSCOCisco System20180308A2.282.681.200.731.481.96
CSDInvesco S&P20180308ETF43.2019.2012.3711.406.837.80
CSFVictoryShare20180308ETF23.8119.7618.8718.950.890.82
CSFLCenterState20180308A7.387.430.510.746.936.70
CSGPCoStar Group20180308A25.9711.583.924.477.667.11
CSGSCSG Systems20180308A22.558.055.545.112.512.96
CSIICardiovascul20180308A27.4024.6212.6412.1611.9812.47
CSIQCanadian Sol20180308A18.9210.195.576.104.614.09
CSLCarlisle Com20180308A12.325.961.221.664.734.30
CSLTCASTLIGHT HE20180308A138.5098.5273.2688.8525.269.67
CSMProShares La20180308ETF11.467.857.597.570.260.28
CSMLIQ Chaikin U20180308ETF13.7816.6515.3615.321.291.33
CSODCornerstone20180308A17.0937.7212.4421.7725.2815.95
CSPICSP Inc.20180308A240.94149.60138.40138.2311.2011.37
CSQCalamos Stra20180308A12.3013.446.653.966.809.48
CSSEChicken Soup20180308A215.3075.6135.9463.1439.6812.47
CSTECaesarstone20180308A34.9714.774.635.6510.149.12
CSTMConstellium20180308A44.3631.1411.479.4719.6721.67
CSTRCapStar Fina20180308A140.20143.76115.23117.1428.5326.62
CSUCapital Seni20180308A28.7815.208.069.047.146.16
CSVCarriage Ser20180308A23.9812.283.684.928.597.36
CSWCCapital Sout20180308A69.0548.4721.1522.7727.3225.70
CSWICSW Industri20180308A81.3730.1518.5920.3211.569.83
CSXCSX Corporat20180308A2.784.271.021.103.253.18
CTASCintas Corp20180308A10.686.183.013.203.182.99
CTBCooper Tire20180308A17.2811.961.872.0210.099.93
CTBICommunity Tr20180308A52.4420.9210.4411.2310.499.69
CTEKCynergisTek,20180308A84.0864.2642.1040.3322.1623.93
CTGComputer Tas20180308A63.6567.5047.4549.8120.0517.69
CTHRCharles & Co20180308A174.81134.36114.44119.9319.9214.43
CTIBYunhong CTI20180308A1006.16517.61430.84430.8486.7786.77
CTICCTI BioPharm20180308A28.4181.2123.319.4658.1371.93
CTLCenturyLink,20180308A5.724.650.330.674.323.98
CTLTCATALENT, IN20180308A12.125.592.733.072.862.51
CTMXCytomX Thera20180308A57.7134.2113.1515.4221.0618.79
CTOConsolidated20180308A300.95140.40149.73148.70-9.33-8.30
CTRECARTRUST REI20180308A10.7014.09-1.98-1.1716.0715.26
CTRNCiti Trends,20180308A70.8429.079.9511.9719.1117.10
CTSCTS Corporat20180308A29.7516.083.495.3212.5910.76
CTSHCognizant Te20180308A1.994.981.190.733.794.25
CTSOCytosorbents20180308A66.1493.9545.8338.0648.1355.90
CTTCATCHMARK TI20180308A14.377.831.242.086.605.75
CTXRCitius Pharm20180308A245.84163.09140.45140.4522.6522.64
CTXSCitrix Syste20180308A4.663.110.370.642.742.46
CUBCubic Corpor20180308A22.536.92-5.63-0.0812.567.01
CUBAHerzfeld Car20180308A182.61172.27117.66117.6654.6154.61
CUBECubeSmart20180308A5.183.410.861.012.552.40
CUBICUSTOMERS BA20180308A21.2511.682.594.009.097.68
CUECue Biopharm20180308A130.8368.9626.7843.6942.1825.27
CUICUI Global,20180308A92.71330.4078.0180.08252.39250.32
CULPCulp, Inc.20180308A162.10111.65106.78106.914.874.74
CUOContinental20180308A254.97247.28247.28247.280.000.00
CUREDirexion Dai20180308ETF9.088.424.056.014.382.41
CUROCURO Group H20180308A41.6220.536.4213.8214.126.71
CUTInvesco MSCI20180308ETF27.1416.0414.1114.001.932.05
CUTRCutera, Inc.20180308A42.6524.6914.4516.4810.248.21
CUZCousins Prop20180308A11.769.463.663.615.785.84
CVACovanta Hold20180308A34.6827.4212.4414.5614.9912.87
CVBFCVB Financia20180308A12.898.641.421.477.227.18
CVCOCavco Indust20180308A121.6832.1215.4520.2217.3812.60
CVCYCentral Vall20180308A95.6948.6938.7438.309.9510.40
CVECenovus Ener20180308A12.7511.531.982.679.408.70
CVEOCIVEO CORPOR20180308A26.7221.96-1.173.1723.1218.77
CVGICommercial V20180308A25.8525.661.555.6424.1120.02
CVGWCalavo Growe20180308A17.4611.39-0.681.4312.099.98
CVICVR ENERGY,20180308A15.597.291.512.885.794.42
CVLTCommault Sys20180308A15.546.291.922.224.374.07
CVLYCodorus Vall20180308A277.89237.08240.86240.88-3.78-3.80
CVMCel-Sci Corp20180308A80.4561.5049.8650.1111.6411.39
CVNACarvana Co.20180308A15.2320.9114.7516.946.163.97
CVRChicago Rive20180308A262.80255.94255.94255.940.000.00
CVSCVS HEALTH C20180308A2.723.862.322.391.541.48
CVTICovenant Tra20180308A42.9526.8914.8617.1412.049.75
CVUCPI Aerostru20180308A134.0053.8945.2645.268.628.62
CVVCVD Equipmen20180308A166.1395.1182.7382.5812.3812.53
CVXChevron Corp20180308A1.631.260.740.410.520.85
CVYInvesco Zack20180308ETF35.3821.3519.6819.661.681.70
CWCurtiss-Wrig20180308A25.5111.195.066.496.134.70
CWBSPDR Bloombe20180308ETF2.612.461.230.771.231.69
CWBCCommunity We20180308A266.64251.05209.07209.0741.9841.98
CWBRCohBar, Inc.20180308A93.1259.1239.1342.1119.9917.01
CWCOConsolidated20180308A64.5032.6131.4331.691.180.92
CWEBDirexion Dai20180308ETF32.0927.9421.3523.056.594.89
CWHCamping Worl20180308A23.9112.205.357.896.854.31
CWISPDR MSCI AC20180308ETF5.343.683.123.170.560.52
CWSAdvisorShare20180308ETF71.8922.8216.6216.626.206.20
CWSTCasella Wast20180308A17.9615.865.536.6210.339.24
CWTCalifornia W20180308A22.7113.03-2.30-2.0115.3315.04
CXDCChina XD Pla20180308A174.01115.69105.92113.609.772.09
CXOCONCHO RESOU20180308A9.904.101.712.202.391.91
CXPCOLUMBIA PRO20180308A5.464.901.311.453.593.46
CXSEWisdomTree T20180308ETF19.549.345.726.073.623.27
CXWCoreCivic, I20180308A12.685.082.702.802.382.27
CYCypress Semi20180308A5.575.22-0.730.765.954.41
CYANCyanotech Co20180308A356.98285.46255.83255.8329.6329.63
CYBWisdomTree20180308ETF85.4729.7929.2729.270.520.52
CYBECyberoptics20180308A70.4339.9418.5319.0621.4120.88
CYBRCyberArk Sof20180308A9.8215.40-1.5111.2316.914.17
CYCCCyclacel Pha20180308A107.6688.3456.7857.6731.5630.67
CYDChina Yuchai20180308A58.5042.5930.1331.0612.4611.53
CYHCommunity He20180308A20.8417.423.194.6014.2212.81
CYRNCYREN Ltd.20180308A266.9058.20191.51207.74-133.31-149.54
CYRXCryoPort, In20180308A52.6195.5968.6871.7926.9223.81
CYTKCytokinetics20180308A76.0671.9118.0518.5453.8553.36
CZAInvesco Zack20180308ETF15.346.865.935.880.930.98
CZNCCitizens & N20180308A151.5561.8939.7840.4422.1121.45
CZRCaesars Ente20180308A39.0233.3722.3325.0311.048.34
CZWICitizens Com20180308A36.5721.167.677.3913.4913.77
CZZCosan Limite20180308A9.087.251.271.305.975.95
DDominion Ene20180308A1.671.85-0.53-0.522.372.37
DACDanaos Corpo20180308A392.16363.10363.10363.100.000.00
DAIOData I/O Cor20180308A55.5749.808.3114.0441.4935.76
DAKTDaktronics I20180308A19.0814.466.837.217.637.25
DALDelta Air Li20180308A2.202.230.700.731.531.50
DALTAnfield Capi20180308ETF64.4537.3740.2137.37-2.840.00
DANDana Incorpo20180308A9.875.542.182.233.363.31
DARDARLING INGR20180308A6.514.940.650.834.294.11
DAREDare Bioscie20180308A110.0579.8954.3539.1725.5540.72
DAUDExchange-Tra20180308ETN29.6910.69-19.83-39.6830.5250.37
DAXGlobal X Fun20180308ETF31.4119.1917.5218.811.670.38
DBDeutsche Ban20180308A6.205.291.901.733.393.57
DBAWXtrackers MS20180308ETF19.0115.4919.5114.97-4.020.52
DBDDiebold Nixd20180308A31.3621.164.925.4816.2415.68
DBEFXtrackers MS20180308ETF3.262.601.232.051.380.55
DBEMXtrackers MS20180308ETF25.2811.4410.3711.331.070.11
DBEUXtrackers MS20180308ETF3.612.301.071.351.240.95
DBEZXtrackers MS20180308ETF8.984.554.514.550.040.00
DBGRXtrackers MS20180308ETF17.037.178.657.48-1.48-0.32
DBJPXtrackers MS20180308ETF5.684.354.043.360.310.99
DBVTDBV Technolo20180308A29.0468.9964.8366.254.162.74
DCARDropCar, Inc20180308A147.6177.2267.3170.709.906.52
DCHFExchange-Tra20180308ETN18.746.31-3.159.469.46-3.15
DCIDonaldson Co20180308A12.225.122.282.552.852.57
DCODucommun Inc20180308A63.5028.9714.4516.1814.5212.79
DCOMDime Communi20180308A41.0623.8010.859.5212.9414.28
DCPDCP Midstrea20180308A54.3222.3715.2616.847.115.53
DCPHDeciphera Ph20180308A99.6544.5227.9931.1216.5213.40
DDD3D Systems C20180308A9.1410.540.970.919.589.64
DDGProshares Sh20180308ETF50.8913.8913.8913.890.000.00
DDLSWisdomTree D20180308ETF60.9321.6428.2221.29-6.580.35
DDMProShares Ul20180308ETF2.822.130.700.591.441.54
DDSDillards Inc20180308A23.2310.591.862.918.737.68
DDWMWisdomTree D20180308ETF16.666.395.916.460.48-0.07
DEDeere & Comp20180308A6.383.711.952.451.761.26
DEAEasterly Gov20180308A6.494.641.951.972.702.67
DECKDeckers Outd20180308A13.265.871.952.733.923.14
DEEFXtrackers FT20180308ETF21.6810.4014.5814.54-4.18-4.14
DEFInvesco Defe20180308ETF20.6813.3310.6314.282.70-0.95
DEFAiShares Adap20180308ETF119.17101.48101.48101.480.000.00
DEIDouglas Emme20180308A6.942.760.510.772.251.99
DEMWisdomTree E20180308ETF10.715.863.455.682.410.18
DENNDENNY'S CORP20180308A15.7911.273.693.887.597.40
DESWisdomTree U20180308ETF9.877.666.496.101.171.56
DESPDespegar.com20180308A60.9332.4311.4314.1620.9918.27
DEURExchange-Tra20180308ETN7.045.345.165.160.180.18
DEUSXtrackers Ru20180308ETF15.4710.159.339.330.820.81
DEWWisdomTree G20180308ETF14.049.128.598.590.540.54
DFEWisdomTree E20180308ETF9.843.532.822.850.710.67
DFENDirexion Dai20180308ETF23.8412.776.738.806.043.97
DFFNDIFFUSION PH20180308A127.2669.4851.8055.0517.6914.43
DFINDonnelley Fi20180308A23.3213.224.435.008.798.23
DFJWisdomTree J20180308ETF11.6411.7911.4111.430.380.36
DFNDReality Shar20180308ETF11.167.958.228.22-0.27-0.27
DFNLDavis Select20180308ETF24.1711.4811.3510.460.131.02
DFSDiscover Fin20180308A3.732.160.991.111.171.05
DFVLiPath US Tre20180308ETF64.93
DFVSiPath US Tre20180308ETF125.0420.83-19.89-19.8940.7240.72
DGDollar Gener20180308A4.172.561.021.211.541.35
DGAZVelocityShar20180308ETN5.984.541.701.372.843.17
DGBPExchange-Tra20180308ETN13.098.046.03-28.292.0136.33
DGICADonegal Grou20180308A90.2932.7120.6723.4612.049.25
DGICBDonegal Grou20180308A892.97727.27554.35554.35172.92172.92
DGIIDigi Interna20180308A58.7541.6715.6120.1226.0621.56
DGLDVelocityShar20180308ETF2.752.840.700.542.152.30
DGLYDigital Ally20180308A255.7593.4679.7679.7613.7013.70
DGPDB Gold Doub20180308ETN46.7331.678.9220.7322.7510.94
DGREWisdomTree T20180308ETF35.3129.5529.2129.320.340.23
DGROiShares Core20180308ETF4.012.241.591.600.650.64
DGRSWisdomTree T20180308ETF19.8113.3410.7212.502.620.83
DGRWWisdomTree T20180308ETF5.034.194.503.73-0.300.47
DGSWisdomTree E20180308ETF14.327.264.455.002.802.25
DGTSPDR Global20180308ETF67.2525.3231.9925.32-6.670.00
DGXQuest Diagno20180308A6.763.200.881.482.321.71
DGZDB Gold Shor20180308ETN68.0122.11-5.394.4227.4917.69
DHID.R. Horton20180308A3.142.480.750.791.731.67
DHILDiamond Hill20180308A125.1352.8638.7138.5614.1514.30
DHRDanaher Corp20180308A2.721.50-1.070.132.561.37
DHSWisdomTree U20180308ETF9.054.533.503.491.041.04
DHTDHT HOLDINGS20180308A28.2523.5212.7713.3510.7510.17
DHXDHI Group, I20180308A289.86186.09186.09186.090.000.00
DIASPDR Dow Jon20180308ETF0.875.624.855.100.800.52
DIALColumbia Div20180308ETF31.6220.8320.8320.830.000.00
DIGProShares Ul20180308ETF7.629.876.546.863.333.01
DIMWisdomTree I20180308ETF10.245.334.784.780.540.55
DINDine Brands20180308A19.797.991.732.506.265.49
DINTDavis Select20180308ETF35.0137.0835.4835.481.601.60
DIODDiodes Inc20180308A14.5110.864.865.775.995.09
DISThe Walt Dis20180308A1.942.090.941.111.150.98
DISCADiscovery, I20180308A4.314.930.000.454.934.49
DISCBDiscovery, I20180308A766.061266.711266.711266.710.000.00
DISCKDiscovery, I20180308A4.574.230.100.514.123.72
DISHDISH Network20180308A3.806.211.841.694.374.52
DIVGlobal X Sup20180308ETF17.0420.09-3.43-3.4423.5223.53
DIVAAGFiQ Hedged20180308ETF39.8255.5355.5355.530.000.00
DIVBiShares U.S.20180308ETF63.621101.901101.901101.900.000.00
DIVCC-Tracks Exc20180308ETN83.91
DIVOAmplify CWP20180308ETF34.99120.37118.86120.371.510.00
DIVYReality Shar20180308ETF25.0314.949.879.905.075.04
DJCIETRACS Linke20180308ETN42.3936.3637.3136.84-0.95-0.48
DJCODaily Journa20180308A
DJDInvesco Dow20180308ETF26.1212.6816.5716.57-3.89-3.89
DJPiPath Bloomb20180308ETN4.424.701.662.353.072.38
DJPYExchange-Tra20180308ETN14.4941.6241.6241.620.000.00
DKDelek US Hol20180308A9.855.111.442.373.672.74
DKLDELEK LOGIST20180308A76.4039.8340.5539.29-0.720.54
DKSDick's Sport20180308A4.793.751.000.992.752.76
DLBDolby Labora20180308A12.036.372.783.353.603.02
DLBRVelocityShar20180308ETN470.90
DLHCDLH Holdings20180308A388.63160.93123.74147.5537.2013.38
DLNWisdomTree U20180308ETF3.112.762.071.900.690.86
DLNGDYNAGAS LNG20180308A42.5625.7526.0729.42-0.32-3.67
DLPHDelphi Techn20180308A12.665.754.174.091.581.66
DLPNDolphin Ente20180308A1124.97274.92273.85273.851.071.07
DLRDigital Real20180308A7.173.550.651.182.902.37
DLSWisdomTree I20180308ETF8.284.724.563.730.160.98
DLTHDuluth Holdi20180308A28.1731.476.547.6224.9323.85
DLTRDollar Tree20180308A3.172.530.011.042.521.49
DLXDeluxe Corpo20180308A16.897.421.303.326.124.09
DMLPDorchester M20180308A54.4032.7424.5224.378.218.37
DMPIDelMar Pharm20180308A147.00138.87121.04125.2017.8313.67
DMRCDigimarc Cor20180308A55.5628.8511.6111.0517.2417.80
DMRLDeltaShares20180308ETF13.54
DMRMDeltaShares20180308ETF19.30
DMRSDeltaShares20180308ETF39.678.178.178.170.000.00
DNKNDunkin' Bran20180308A7.524.170.290.693.883.48
DNLWisdomTree G20180308ETF23.5417.5916.1617.531.430.06
DNLIDenali Thera20180308A58.1731.2211.7514.4719.4716.76
DNNDenison Mine20180308A111.5267.6845.2749.2122.4118.47
DNOWNOW INC.20180308A10.349.300.122.009.187.30
DNRDenbury Reso20180308A44.1931.399.4611.1921.9220.15
DODiamond Offs20180308A8.8112.967.097.605.885.47
DOCPHYSICIANS R20180308A6.907.061.101.615.975.46
DOGProShares Sh20180308ETF6.785.755.285.350.470.40
DOGZDogness (Int20180308A1119.221098.671098.671098.670.000.00
DOLWisdomTree I20180308ETF13.9112.416.779.505.642.92
DONWisdomTree U20180308ETF5.963.473.253.680.22-0.21
DOOWisdomTree i20180308ETF11.807.776.566.881.210.90
DOORMASONITE INT20180308A19.447.453.963.953.493.49
DORMDorman Produ20180308A24.6312.273.104.269.178.01
DOVDover Corpor20180308A7.523.280.751.242.532.04
DOXAmdocs Limit20180308A5.182.450.330.342.122.11
DPSTDirexion Dai20180308ETF29.6217.2214.5614.812.662.41
DPWDPW Holdings20180308A79.0269.7350.0048.8619.7620.80
DPZDomino's Piz20180308A11.706.451.682.394.774.06
DRADDigirad Corp20180308A243.11305.8168.4898.31237.33207.50
DREDuke Realty20180308A4.063.280.760.892.522.39
DRHDiamondRock20180308A9.647.441.862.205.575.23
DRIDarden Resta20180308A4.812.640.380.592.272.05
DRIODarioHealth20180308A297.59211.72187.04191.0724.6820.65
DRIPDirexion Dai20180308ETF14.338.255.345.132.923.12
DRNDirexion Dai20180308ETF14.5311.495.872.235.629.26
DRNADicerna Phar20180308A45.8339.3911.2718.2128.1221.18
DRQDril-Quip, I20180308A19.6513.026.226.756.806.27
DRRMarket Vecto20180308ETN279.06125.36125.36125.360.000.00
DRRXDurect Corp20180308A59.3745.6422.4529.7823.1815.86
DRVDirexion Dai20180308ETF39.5421.1316.3516.764.784.37
DRWWisdomTree G20180308ETF16.415.724.665.561.070.16
DSDrive Shack20180308A32.0021.023.005.0918.0215.93
DSEDuff & Phelp20180308A43.9228.9433.9730.18-5.03-1.24
DSGXDescartes Sy20180308A32.7719.9610.5510.339.419.63
DSIiShares MSCI20180308ETF4.985.742.042.233.703.51
DSKEDaseke, Inc.20180308A21.3013.655.815.727.837.93
DSLVVelocityShar20180308ETF9.875.17-2.03-0.747.205.92
DSPGDSP Group In20180308A71.0355.6526.3827.2529.2728.40
DSSDocument Sec20180308A200.98163.5360.14113.31103.4050.22
DSWLDeswell Indu20180308A236.90116.9988.0989.2828.9027.71
DSXDiana Shippi20180308A31.7925.6613.7114.8011.9510.86
DTDWisdomTree U20180308ETF11.884.103.873.860.230.24
DTEDTE Energy C20180308A5.152.200.080.412.121.79
DTEADAVIDsTEA In20180308A272.7145.0345.0345.030.000.00
DTECALPS Disrupt20180308ETF35.69
DTHWisdomTree I20180308ETF12.286.606.026.390.580.21
DTNWisdomTree U20180308ETF16.596.554.714.891.851.66
DTODB Crude Oil20180308ETN97.3357.4050.3443.597.0513.81
DTULiPath US Tre20180308ETF65.02
DTUSiPath US Tre20180308ETF59.937.547.547.540.000.00
DTYLiPath US Tre20180308ETF16.72
DUGProShares Ul20180308ETF8.786.483.874.202.612.29
DUKDuke Energy20180308A1.891.711.061.240.650.47
DUSADavis Select20180308ETF25.5623.2126.1525.59-2.95-2.38
DUSLDirexion Dai20180308ETF37.6757.6255.7555.991.861.62
DUSTDirexion Dai20180308ETF10.305.562.943.232.612.32
DVADaVita Inc.20180308A6.894.101.391.782.712.32
DVAXDynavax Tech20180308A39.0364.6449.3650.3015.2814.33
DVDDover Motors20180308A237.66286.25286.25286.250.000.00
DVNDevon Energy20180308A3.263.25-0.400.253.653.00
DVPDeep Value E20180308ETF20.434.32-1.64-1.305.965.62
DVYiShares Sele20180308ETF1.541.540.760.890.790.65
DVYAiShares Asia20180308ETF69.3242.3940.9840.731.411.66
DVYEiShares Emer20180308ETF14.6910.9911.5911.70-0.60-0.71
DWASInvesco DWA20180308ETF36.3110.73-5.64-5.6216.3716.35
DWATArrow Invest20180308ETF51.71
DWCRArrow DWA Co20180308ETF83.3016.2119.4616.21-3.240.00
DWFISPDR Dorsey20180308ETF14.575.505.115.080.390.42
DWLDDavis Select20180308ETF25.548.888.707.850.191.03
DWMWisdomTree I20180308ETF11.679.576.366.323.203.25
DWPPFirst Trust20180308ETF44.4424.2124.2124.210.000.00
DWSNDawson Geoph20180308A87.3152.9443.9944.278.958.67
DWXSPDR S&P Int20180308ETF12.188.396.997.331.401.06
DXDynex Capita20180308A15.9212.787.688.095.104.70
DXCDXC Technolo20180308A7.413.341.281.582.061.76
DXCMDexCom, Inc.20180308A7.885.080.571.164.513.92
DXDProShares Ul20180308ETF11.8810.524.775.805.764.73
DXGEWisdomTree G20180308ETF14.6612.0211.6512.770.37-0.75
DXJWisdomTree J20180308ETF1.811.57-0.010.051.581.52
DXJSWisdomTree J20180308ETF17.867.917.147.800.770.12
DXLGDestination20180308A198.15158.20158.20158.200.000.00
DXPEDXP Enterpri20180308A65.8830.6616.3716.8714.2913.79
DXYNDixie Group20180308A423.73222.85167.28167.2855.5755.57
DYDycom Indust20180308A20.009.090.632.288.456.80
DYLSWisdomTree D20180308ETF17.0315.009.099.125.915.88
DYNTDynatronics20180308A465.06204.97212.30169.47-7.3335.50
DZKDirexion Dai20180308ETF39.9365.2065.0665.260.14-0.06
DZSIDASAN Zhone20180308A148.1976.5181.3684.49-4.85-7.98
DZZDB Gold Doub20180308ETN20.5315.6815.6815.680.000.00
EAElectronic A20180308A4.913.431.781.841.651.59
EARNELLINGTON RE20180308A20.3013.207.096.526.116.68
EARSAuris Medica20180308A99.7789.0377.6274.5711.4114.46
EASTEASTSIDE DIS20180308A178.98164.72115.76134.1948.9530.53
EATBrinker Inte20180308A6.894.050.410.553.643.50
EBAYeBay Inc20180308A2.363.702.292.291.411.41
EBFEnnis, Inc.20180308A42.1428.535.340.4023.1928.13
EBIXEbix Inc20180308A22.9115.506.508.218.997.28
EBMTEagle Bancor20180308A152.17125.97125.97125.970.000.00
EBNDSPDR Bloombe20180308ETF6.835.575.465.510.110.06
EBSEmergent Bio20180308A19.4414.372.503.5811.8610.79
EBSBMeridian Ban20180308A31.2522.224.693.3917.5318.83
EBTCEnterprise B20180308A134.9458.2952.9053.574.944.28
ECHiShares MSCI20180308ETF12.239.135.286.163.853.10
ECHOEcho Global20180308A28.5621.520.411.6321.1119.90
ECLEcolab, Inc.20180308A5.012.861.131.421.731.44
ECNSiShares MSCI20180308ETF191.0527.3727.3727.370.000.00
ECOLUS Ecology,20180308A44.7314.415.687.388.737.02
ECOMCHANNELADVIS20180308A78.5452.1224.0424.3928.0727.72
ECONColumbia Eme20180308ETF18.4622.5313.0414.759.497.78
ECPGEncore Capit20180308A24.2010.244.754.625.495.62
ECTECA Marcellu20180308A247.5273.6776.9573.67-3.280.00
EDConsolidated20180308A1.991.730.340.371.391.36
EDCDirexion Dai20180308ETF10.025.051.292.693.752.36
EDENiShares MSCI20180308ETF25.6511.499.239.092.252.39
EDITEditas Medic20180308A22.1614.008.557.985.456.01
EDIVSPDR S&P Eme20180308ETF17.838.798.198.130.600.66
EDOGALPS Emergin20180308ETF32.6623.1415.9415.517.207.63
EDOWFirst Trust20180308ETF35.9210.5610.1110.560.450.00
EDUCEducational20180308A141.48123.2583.54118.9239.714.33
EDVVanguard Wor20180308ETF14.058.344.325.384.022.96
EDZDirexion Dai20180308ETF12.9612.335.407.806.934.53
EEEl Paso Elec20180308A18.969.493.253.396.256.11
EEFTEuronet Worl20180308A12.125.161.662.083.503.08
EEHELEMENTS Lin20180308ETN364.82
EELVInvesco S&P20180308ETF15.739.077.927.921.151.15
EEMiShares MSCI20180308ETF2.073.832.192.441.651.41
EEMAiShares MSCI20180308ETF21.4615.3414.7114.370.630.97
EEMDAAM S&P Emer20180308ETF63.7142.4842.4842.480.000.00
EEMOInvesco S&P20180308ETF58.6127.1523.6425.913.511.25
EEMSiShares MSCI20180308ETF21.6316.9811.4711.845.515.14
EEMViShares Edge20180308ETF7.054.082.522.641.561.44
EESWisdomTree U20180308ETF24.8611.349.7210.161.621.19
EETProShares Ul20180308ETF43.0421.4920.9420.740.550.75
EEVProShares Tr20180308ETF30.1418.967.999.8410.979.12
EEXEmerald Hold20180308A45.5021.6012.1015.649.515.97
EFAiShares MSCI20180308ETF1.431.510.570.560.940.96
EFADProShares MS20180308ETF20.1111.3311.6112.06-0.28-0.72
EFASGlobal X MSC20180308ETF42.25154.96154.89154.890.080.08
EFAViShares Edge20180308ETF4.712.401.531.810.870.60
EFAXSPDR MSCI EA20180308ETF34.504.124.124.120.000.00
EFCEllington Fi20180308A17.5915.684.159.5511.536.13
EFGiShares MSCI20180308ETF8.426.005.285.340.720.66
EFNLiShares MSCI20180308ETF30.819.675.285.154.394.52
EFOProShares Ul20180308ETF27.037.6526.0126.01-18.37-18.37
EFOIEnergy Focus20180308A279.18193.8278.3368.13115.49125.69
EFSCEnterprise F20180308A31.3212.164.924.017.248.16
EFUProShares Tr20180308ETF49.4232.8031.3031.301.501.50
EFViShares MSCI20180308ETF6.056.716.636.490.080.23
EFXEquifax, Inc20180308A6.673.751.201.462.552.29
EFZProShares Tr20180308ETF23.6515.1810.2812.444.902.74
EGANeGain Corpor20180308A63.4955.7155.0955.410.620.30
EGBNEagle Bancor20180308A21.4411.440.961.0710.4810.37
EGHT8x8, Inc. Co20180308A29.3121.815.717.4316.0914.38
EGLEEagle Bulk S20180308A31.2720.63-2.11-0.2522.7420.88
EGOEldorado Gol20180308A92.2177.2643.2360.5533.9416.66
EGOVNIC Inc20180308A37.8946.3522.5723.0923.7823.26
EGPEastGroup Pr20180308A17.377.253.264.043.993.22
EGPTVanEck Vecto20180308ETF66.6739.4421.3530.7118.088.72
EGRXEagle Pharma20180308A35.8119.797.169.6712.6310.13
EGYVaalco Energ20180308A80.8295.2568.2780.9826.9714.27
EHCEncompass He20180308A10.675.231.092.794.132.44
EHTHeHealth, Inc20180308A34.1417.358.308.669.058.69
EIDOiShares MSCI20180308ETF3.613.731.101.402.622.33
EIGEmployers Ho20180308A23.6711.251.292.759.968.50
EIGIEndurance In20180308A67.6063.1629.4625.6833.7137.48
EIGREiger BioPha20180308A109.7652.359.121.5343.2350.82
EIRLiShares MSCI20180308ETF48.6745.5344.4445.511.090.02
EISiShares MSCI20180308ETF12.6727.6426.9327.510.710.13
EIXEdison Inter20180308A2.361.96-0.45-0.192.412.14
EKARIdeanomics N20180308ETF14.7640.9740.9740.970.000.00
EKSOEkso Bionics20180308A98.4872.3847.3560.7525.0311.62
ELThe Estee La20180308A3.912.802.242.080.560.73
ELDWisdomTree E20180308ETF26.6118.7618.3718.390.390.37
ELFe.l.f. Beaut20180308A21.209.453.105.766.353.68
ELGXEndologix In20180308A28.6721.3410.5811.1510.7610.19
ELLOEllomay Capi20180308A804.29
ELMDElectromed,20180308A126.7367.0667.0667.060.000.00
ELSEquity Lifes20180308A11.614.840.701.784.143.05
ELSEElectro-Sens20180308A282.02
ELTKEltek Ltd20180308A245.66236.50204.63204.6331.8731.87
ELVTElevate Cred20180308A54.1930.0712.7713.7617.3016.31
ELYCallaway Gol20180308A6.665.460.651.394.814.07
EMAGVanEck Vecto20180308ETF111.30111.48111.48111.480.000.00
EMANeMagin Corpo20180308A327.87196.78196.78196.780.000.00
EMBiShares J.P.20180308ETF0.961.061.051.220.01-0.16
EMBHiShares Inte20180308ETF49.8552.8452.8452.840.000.00
EMCBWisdomTree E20180308ETF86.7941.0141.0141.010.000.00
EMCFEmclaire Fin20180308A916.42704.49695.56695.568.938.93
EMCGWisdomTree E20180308ETF24.3161.2756.8556.864.424.41
EMDVProShares MS20180308ETF76.2437.5535.6337.551.920.00
EMEEMCOR Group,20180308A15.777.633.123.754.503.87
EMFMGlobal X MSC20180308ETF71.5261.7062.8462.84-1.14-1.14
EMGFiShares Edge20180308ETF17.0011.371.975.099.406.27
EMHYiShares J.P.20180308ETF16.4711.2510.3410.580.910.67
EMIFiShares Emer20180308ETF66.1523.0921.9423.111.15-0.02
EMIHXtrackers Em20180308ETF91.5435.3973.8573.85-38.46-38.46
EMKREmcore Corp20180308A95.0571.4820.1016.3151.3055.09
EMLCVanEck Vecto20180308ETF5.194.402.833.121.551.26
EMLPFirst Trust20180308ETF4.884.162.882.951.281.21
EMMSEmmis Commun20180308A127.2675.3460.2062.5515.1412.79
EMNEastman Chem20180308A7.024.181.021.453.162.73
EMPEntergy Miss20180308A27.7517.6114.3114.403.303.20
EMQQEMQQ The Eme20180308ETF13.7213.573.0412.1810.531.39
EMREmerson Elec20180308A2.391.690.36-0.061.331.75
EMSHProShares Sh20180308ETF47.5222.3922.3922.390.000.00
EMTLSPDR DoubleL20180308ETF18.279.769.769.760.000.00
EMTYProShares De20180308ETF34.679.1468.0827.53-58.95-18.39
EMXEMX Royalty20180308A259.91190.10-60.54-60.54250.64250.64
EMXCiShares MSCI20180308ETF40.17
ENBEnbridge, In20180308A3.282.570.590.671.991.90
ENBLENABLE MIDST20180308A31.5616.088.8810.417.205.67
ENDPEndo Interna20180308A14.2511.793.643.888.157.92
ENFRAlerian Ener20180308ETF55.0739.8140.2339.42-0.420.39
ENGENGlobal Cor20180308A234.84315.62322.92315.62-7.290.00
ENLCENLINK MIDST20180308A37.6723.999.849.9514.1614.04
ENORiShares MSCI20180308ETF38.2819.607.0514.4312.555.17
ENPHEnphase Ener20180308A36.7932.8916.7215.9416.1716.95
ENREnergizer Ho20180308A11.777.802.763.385.044.42
ENSEnerSys, Inc20180308A25.1212.435.136.107.306.33
ENSGThe Ensign G20180308A26.0411.214.195.417.025.80
ENSVEnservco Cor20180308A148.39146.11114.27119.6831.8426.43
ENTGlobal Eagle20180308A78.8668.0519.4417.2848.6250.77
ENTAEnanta Pharm20180308A48.6319.4010.6211.128.788.29
ENTGEntegris Inc20180308A17.3115.941.61-0.5114.3216.44
ENTRERShares Ent20180308ETF13.637.007.007.000.000.00
ENVENVESTNET, I20180308A20.9110.081.732.458.357.63
ENVAEnova Intern20180308A32.0321.225.485.7615.7415.46
ENZEnzo Biochem20180308A40.3215.206.6916.838.51-1.63
ENZLiShares Trus20180308ETF20.4118.983.816.0715.1712.91
EOGEOG Resource20180308A4.244.632.522.652.111.99
EOLSEvolus, Inc.20180308A199.3450.1044.7055.805.41-5.70
EPAMEPAM SYSTEMS20180308A19.5911.196.126.985.074.20
EPAYBottomline T20180308A14.2310.741.972.078.778.67
EPCEdgewell Per20180308A10.444.651.252.163.402.50
EPDEnterprise P20180308A4.013.470.540.862.932.61
EPHEiShares MSCI20180308ETF12.1813.386.155.907.237.49
EPIWisdomTree I20180308ETF3.813.380.430.662.942.71
EPIXESSA Pharma20180308A407.70368.72216.10217.16152.63151.56
EPMEvolution Pe20180308A74.8158.8534.4839.0424.3719.81
EPOLiShares MSCI20180308ETF6.074.671.941.712.753.01
EPPiShares MSCI20180308ETF2.373.771.922.541.861.26
EPREPR Properti20180308A10.064.502.742.911.761.60
EPRFInnovator S&20180308ETF26.5731.6831.6831.680.000.00
EPSWisdomTree U20180308ETF12.229.197.479.081.710.10
EPUiShares MSCI20180308ETF16.7611.759.7711.131.980.61
EPVProShares Ul20180308ETF43.7971.4861.2058.2410.2913.24
EPZMEpizyme, Inc20180308A48.9532.3910.7514.2621.6418.13
EQALInvesco Russ20180308ETF21.8915.5912.3912.403.203.19
EQBKEquity Bancs20180308A41.6939.3918.1324.3721.2615.02
EQCEquity Commo20180308A4.303.040.750.822.302.23
EQIXEquinix, Inc20180308A10.815.241.481.843.763.40
EQLALPS Equal S20180308ETF9.7711.4611.7812.07-0.32-0.61
EQMEQM Midstrea20180308A27.697.043.494.333.552.71
EQREquity Resid20180308A3.362.04-0.100.072.131.97
EQRRProShares Eq20180308ETF201.38476.35458.10460.2318.2516.11
EQSEquus Total20180308A212.31342.36342.36342.360.000.00
EQTEQT CORP20180308A3.622.27-0.03-0.302.292.57
EQWLInvesco S&P20180308ETF20.4815.6215.9715.60-0.350.02
ERAERA GROUP IN20180308A81.7864.8336.7248.2328.1116.60
ERFEnerplus Cor20180308A9.428.351.141.837.216.53
ERIEldorado Res20180308A22.0111.425.244.596.186.83
ERIEErie Indemni20180308A124.4542.7132.3934.8610.327.86
ERIIEnergy Recov20180308A50.9044.0127.7229.5716.3014.44
ERMEquityCompas20180308ETF31.6721.8718.2420.383.641.50
EROSEROS INTERNA20180308A46.6729.4714.1613.9315.3115.54
ERUSiShares MSCI20180308ETF8.694.571.651.342.923.23
ERXDirexion Dai20180308ETF6.584.29-0.28-0.074.564.35
ERYDirexion Dai20180308ETF9.748.39-0.99-0.799.379.18
ESEversource E20180308A2.742.961.271.501.691.47
ESBKElmira Savin20180308A65.6637.3330.9732.456.364.87
ESCAEscalade Inc20180308A86.4280.1766.8266.8213.3513.35
ESEESCO Technol20180308A32.4218.697.518.5611.1810.13
ESEAEuroseas Ltd20180308A340.92215.60164.48163.8551.1351.75
ESGFlexShares T20180308ETF13.26105.49106.26175.95-0.77-70.46
ESGDiShares Trus20180308ETF11.208.808.148.790.660.01
ESGEiShares, Inc20180308ETF13.547.135.196.251.940.88
ESGGFlexShares S20180308ETF17.3628.54-18.79-9.0147.3237.55
ESGNColumbia Sus20180308ETF94.5328.16-29.20-41.0557.3669.21
ESGREnstar Group20180308A76.2527.6815.1918.1612.499.52
ESGSColumbia Sus20180308ETF43.9938.63-38.04-38.0476.6776.67
ESGUiShares Trus20180308ETF15.4729.2028.4728.600.730.60
ESLTElbit System20180308A39.3819.5116.2917.773.221.74
ESNTEssent Group20180308A12.895.642.002.573.653.08
ESPEspey Mfg. &20180308A237.22156.75122.12122.1234.6334.63
ESPREsperion The20180308A23.6812.853.946.268.916.59
ESQEsquire Fina20180308A229.79174.44143.46137.1330.9737.30
ESRTEMPIRE STATE20180308A7.225.491.421.954.063.54
ESSEssex Proper20180308A13.276.263.133.083.143.19
ESSAESSA Bancorp20180308A101.0652.0630.5433.4621.5318.60
ESTEEarthstone E20180308A52.0228.6415.1916.2213.4512.42
ESXBCommunity Ba20180308A122.0793.4691.3491.942.111.52
ETFCE*Trade Fina20180308A3.263.410.841.052.582.36
ETHEthan Allen20180308A26.2519.061.732.0317.3317.03
ETHOETF Managers20180308ETF43.0719.163.966.0515.2013.11
ETMEntercom Com20180308A52.9438.4023.2724.8615.1313.49
ETNEaton Corpor20180308A3.312.490.581.301.911.19
ETREntergy Corp20180308A5.272.460.350.632.121.83
ETSYEtsy, Inc.20180308A7.406.341.682.784.663.57
EUDGWisdomTree E20180308ETF14.476.105.136.100.970.00
EUDVProShares MS20180308ETF27.9126.0019.7619.766.246.24
EUFNiShares MSCI20180308ETF4.223.651.362.032.281.61
EUMProShares Tr20180308ETF6.465.222.933.252.291.98
EUMViShares Edge20180308ETF11.998.298.298.290.000.00
EURLDirexion Dai20180308ETF23.1413.4012.1712.891.230.51
EURNEURONAV NV20180308A61.2249.0937.3534.7811.7414.30
EUSAiShares MSCI20180308ETF7.013.19-5.59-4.208.787.39
EUSCWisdomTree E20180308ETF14.9421.933.6221.7718.310.16
EVEaton Vance20180308A8.045.012.382.692.622.32
EVAEnviva Partn20180308A47.0934.789.1512.9725.6421.82
EVBGEverbridge,20180308A23.8010.256.156.284.103.96
EVBNEvans Bancor20180308A264.50102.5481.4081.5921.1420.94
EVCEntravision20180308A79.8958.6814.6315.9444.0542.74
EVFMEvofem Biosc20180308A336.43200.04143.65144.4756.4055.57
EVGNEVOGENE LTD.20180308A411.76219.59182.23200.5437.3619.05
EVHEvolent Heal20180308A33.4523.908.869.5315.0414.37
EVIEVI Industri20180308A127.4683.6271.4971.6012.1412.02
EVKEver-Glory I20180308A336.31262.6218.00-19.65244.62282.27
EVOKEvoke Pharma20180308A92.6692.3073.6569.6518.6422.64
EVOLEvolving Sys20180308A308.72170.5672.3780.2998.2090.27
EVREvercore Inc20180308A15.917.331.682.435.654.91
EVRIEveri Holdin20180308A15.9813.286.746.976.556.31
EVTCEVERTEC, INC20180308A32.9821.919.439.3112.4812.61
EVXVanEck Vecto20180308ETF239.6957.1744.9748.6512.208.52
EWEdwards Life20180308A8.827.203.974.323.232.88
EWAiShares MSCI20180308ETF4.384.022.081.671.942.35
EWBCEast-West Ba20180308A8.863.260.841.132.422.13
EWCiShares MSCI20180308ETF3.713.591.191.302.412.28
EWDiShares MSCI20180308ETF6.984.412.022.422.402.01
EWGiShares MSCI20180308ETF3.064.531.791.992.742.54
EWGSiShares MSCI20180308ETF28.7019.6818.8219.440.850.24
EWHiShares MSCI20180308ETF3.953.070.210.382.852.69
EWIiShares MSCI20180308ETF3.163.61-0.380.713.992.90
EWJiShares MSCI20180308ETF1.661.500.110.191.391.31
EWKiShares MSCI20180308ETF17.6310.677.169.093.511.58
EWLiShares MSCI20180308ETF2.912.681.201.551.481.13
EWMiShares MSCI20180308ETF3.633.090.861.232.241.87
EWMCInvesco S&P20180308ETF13.2312.2015.1115.20-2.91-3.00
EWNiShares MSCI20180308ETF4.892.401.431.470.970.93
EWOiShares MSCI20180308ETF6.073.402.112.451.290.95
EWPiShares MSCI20180308ETF3.122.670.701.021.981.65
EWQiShares MSCI20180308ETF3.193.001.071.531.941.48
EWREInvesco S&P20180308ETF20.887.863.727.864.150.00
EWSiShares MSCI20180308ETF3.763.740.941.242.772.50
EWSCInvesco S&P20180308ETF62.1252.4051.6251.750.790.65
EWTiShares MSCI20180308ETF2.702.520.270.352.252.17
EWUiShares MSCI20180308ETF2.902.500.060.372.442.13
EWUSiShares MSCI20180308ETF53.2530.1130.1130.110.000.00
EWVProShares Tr20180308ETF43.4716.425.553.7410.8712.68
EWWiShares MSCI20180308ETF2.011.99-0.180.402.181.60
EWXSPDR S&P Eme20180308ETF12.139.077.417.761.661.32
EWYiShares MSCI20180308ETF1.471.960.510.641.471.34
EWZiShares MSCI20180308ETF2.253.841.721.792.132.08
EWZSiShares MSCI20180308ETF41.3123.5012.1315.0611.378.44
EXASExact Scienc20180308A9.284.371.561.672.812.70
EXCExelon Corpo20180308A2.774.02-0.171.214.192.81
EXELExelixis Inc20180308A6.495.280.230.295.044.99
EXFOEXFO INC.20180308A117.51122.56-41.22-42.34163.79164.91
EXIiShares Glob20180308ETF18.5611.199.8910.041.301.15
EXKEndeavour Si20180308A42.1337.395.327.0032.0530.37
EXLSExlService H20180308A21.059.855.176.034.683.82
EXPEagle Materi20180308A15.337.132.232.794.914.34
EXPDExpeditors I20180308A5.039.403.233.366.176.04
EXPEExpedia Grou20180308A6.484.741.411.903.332.84
EXPOExponent Inc20180308A24.4114.125.786.488.347.64
EXPRExpress, Inc20180308A14.7712.520.702.7611.829.76
EXRExtra Space20180308A7.762.990.841.082.151.91
EXTNExterran Cor20180308A27.7713.708.069.315.654.40
EXTRExtreme Netw20180308A9.2715.364.154.6611.2110.70
EYENational Vis20180308A79.9048.0736.1237.7711.9510.30
EYEGEyegate Phar20180308A189.25200.07162.28130.9237.7969.15
EYENEyenovia, In20180308A292.69319.59333.34336.51-13.75-16.92
EYESSecond Sight20180308A74.6976.6181.7472.17-5.134.44
EYLDCambria Emer20180308ETF43.8754.8354.7554.830.080.00
EZAiShares MSCI20180308ETF20.6316.197.097.919.118.30
EZJProShares Ul20180308ETF54.9826.3726.3626.370.010.00
EZMWisdomTree U20180308ETF19.7812.3610.8111.221.551.14
EZPWEzcorp Inc20180308A42.2962.9613.5614.2349.3948.73
EZUiShare MSCI20180308ETF2.292.230.871.201.371.02
FFord Motor C20180308A9.507.441.912.355.525.06
FAARFirst Trust20180308ETF30.869.909.909.900.000.00
FABFirst Trust20180308ETF24.1416.8413.7914.523.052.32
FADFirst Trust20180308ETF21.2123.4322.2821.771.151.67
FAFFirst Americ20180308A11.235.833.113.662.722.17
FALNiShares Fall20180308ETF10.788.478.328.290.150.18
FAMIFarmmi, Inc.20180308A89.8953.0348.2448.684.794.35
FANFirst Trust20180308ETF20.3118.444.645.3613.8013.08
FANGDiamondback20180308A9.986.792.242.724.554.07
FARMFarmer Bros20180308A54.1419.819.5410.7310.279.09
FAROFaro Technol20180308A29.0018.235.886.1312.3512.10
FASDirexion Dai20180308ETF7.664.711.241.493.473.23
FASTFastenal Co20180308A3.682.400.461.071.931.33
FATFAT Brands I20180308A107.1963.8841.5844.4322.3019.46
FATEFate Therape20180308A42.3441.0522.9225.3818.1315.67
FAUSFirst Trust20180308ETF55.80
FAZDirexion Dai20180308ETF9.458.243.923.724.324.52
FBFacebook, In20180308A1.391.430.600.550.830.89
FBCFlagstar Ban20180308A13.735.662.472.933.192.73
FBGXUBS AG FI En20180308ETN101.4073.9212.5813.5260.6660.23
FBHSFORTUNE BRAN20180308A3.582.050.810.701.251.35
FBIOFortress Bio20180308A56.7661.3529.6435.5731.7125.78
FBIZFirst Busine20180308A208.87101.1586.8488.8214.3112.33
FBKFB Financial20180308A77.3033.1012.3916.2020.7116.90
FBMFoundation B20180308A33.0815.317.4710.027.855.30
FBMSFirst Bancsh20180308A108.6562.8446.5447.6616.3015.18
FBNCFirst Bancor20180308A29.0719.9713.0814.496.885.48
FBNDFidelity Tot20180308ETF13.736.125.955.940.170.18
FBPFirst BanCor20180308A16.2914.061.412.2412.6411.81
FBSSFauquier Ban20180308A395.35349.91350.87350.87-0.96-0.96
FBTFirst Trust20180308ETF10.566.554.415.762.140.79
FBZFirst Trust20180308ETF55.8851.0850.6550.670.430.42
FCFranklin Cov20180308A53.6733.681.715.1231.9828.56
FCAFirst Trust20180308ETF198.44196.06196.06196.060.000.00
FCALFirst Trust20180308ETF31.98112.28112.28112.280.000.00
FCANFirst Trust20180308ETF20.88101.33101.33101.330.000.00
FCAPFirst Capita20180308A62.8739.7039.7039.700.000.00
FCAUFIAT CHRYSLE20180308A4.724.09-0.060.384.153.71
FCBCFirst Commun20180308A63.2240.2523.1623.2517.0917.00
FCCOFirst Commun20180308A109.4081.5961.4165.1420.1816.45
FCCY1st Constitu20180308A117.9364.8959.6261.995.272.90
FCEFFirst Trust20180308ETF43.987.627.627.620.000.00
FCELFuelCell Ene20180308A58.6350.1334.8032.4315.3317.70
FCFFirst Common20180308A7.766.270.380.575.885.70
FCFSFirstCash, I20180308A15.207.232.412.074.825.15
FCGFirst Trust20180308ETF8.9125.2814.4814.3710.8010.91
FCNFTI Consulti20180308A20.907.053.864.233.192.82
FCNCAFirst Citize20180308A62.8038.6530.2334.468.774.88
FCOMFidelity MSC20180308ETF19.389.227.968.031.261.19
FCORFidelity Cor20180308ETF14.947.877.788.000.09-0.13
FCPTFour Corners20180308A16.907.023.093.623.923.39
FCVTFirst Trust20180308ETF30.6416.2314.2214.752.011.49
FCXFreeport-McM20180308A5.654.83-0.280.395.114.44
FDBCFidelity D &20180308A131.23104.86104.86104.860.000.00
FDDFirst Trust20180308ETF9.457.406.286.521.120.88
FDEFFirst Defian20180308A75.7465.1842.3252.5722.8612.61
FDISFidelity MSC20180308ETF14.6916.267.507.898.778.38
FDIVFirst Trust20180308ETF18.147.337.297.290.040.04
FDLFirst Trust20180308ETF3.842.892.302.510.580.37
FDLOFidelity Low20180308ETF16.3433.5020.5320.6812.9712.82
FDMFirst Trust20180308ETF18.385.644.645.051.000.60
FDMOFidelity Mom20180308ETF18.9610.9810.799.760.191.22
FDNFirst Trust20180308ETF4.984.942.222.322.722.62
FDPFresh Del Mo20180308A15.033.442.933.220.510.22
FDRRFidelity Div20180308ETF22.2110.219.749.730.480.49
FDSFactset Rese20180308A22.7111.473.574.547.906.94
FDTFirst Trust20180308ETF10.105.493.203.312.292.18
FDTSFirst Trust20180308ETF86.2180.4080.4080.400.000.00
FDUSFidus Invest20180308A24.0722.3316.6017.715.734.62
FDVVFidelity Hig20180308ETF27.2110.4810.3910.580.09-0.10
FDXFedEx Corpor20180308A6.303.721.061.492.662.23
FEFirstEnergy20180308A3.282.730.070.742.671.99
FEIMFrequency El20180308A273.91435.39-19.25-21.04454.64456.43
FELEFranklin Ele20180308A32.3335.2910.7012.9624.5922.32
FEMFirst Trust20180308ETF16.347.425.556.141.871.28
FEMBFirst Trust20180308ETF26.2217.8217.4817.870.34-0.06
FEMSFirst Trust20180308ETF19.3423.0119.5419.603.463.41
FENCFennec Pharm20180308A234.21188.91109.29111.5979.6277.32
FENYFidelity MSC20180308ETF6.026.12-1.973.148.102.99
FEPFirst Trust20180308ETF12.336.585.495.621.100.96
FETFORUM ENERGY20180308A43.7026.575.866.3020.7120.23
FEUZFirst Trust20180308ETF61.9926.9527.2327.23-0.28-0.28
FEXFirst Trust20180308ETF4.596.674.365.622.311.05
FEYEFireEye, Inc20180308A5.688.200.530.127.668.08
FEZSPDR EURO ST20180308ETF2.462.611.281.171.331.44
FFFuture Fuel20180308A39.6521.2511.9315.219.316.04
FFBCFirst Financ20180308A25.8220.803.503.3917.3017.41
FFBWFFBW, Inc. C20180308A133.97133.51142.99142.99-9.47-9.47
FFGFBL Financia20180308A105.0866.3554.9356.7411.429.62
FFHGFormula Foli20180308ETF24.5514.6615.8614.00-1.200.65
FFHLFuwei Films20180308A853.32320.70314.88301.275.8219.43
FFICFlushing Fin20180308A25.5918.978.729.7010.259.27
FFINFirst Financ20180308A18.8010.665.393.175.277.49
FFIUUVA Unconstr20180308ETF49.1545.9444.9145.941.030.00
FFIVF5 Networks20180308A8.926.411.082.035.334.38
FFNWFirst Financ20180308A141.3365.6058.6164.106.991.50
FFRFirst Trust20180308ETF39.9623.4323.4222.430.011.00
FFSGFormulaFolio20180308ETF16.008.057.788.050.260.00
FFTGFormulaFolio20180308ETF31.3929.0229.1229.08-0.10-0.07
FFTIFormulaFolio20180308ETF17.259.759.579.570.180.18
FFTYInnovator IB20180308ETF14.288.066.066.482.001.58
FFWMFirst Founda20180308A22.5814.125.376.178.757.95
FGFGL Holdings20180308A11.757.294.454.692.852.60
FGBIFIRST GUARAN20180308A154.9679.7672.1274.507.645.26
FGDFirst Trust20180308ETF10.756.077.017.04-0.94-0.97
FGENFibroGen, In20180308A29.1618.241.432.1216.8116.12
FGMFirst Trust20180308ETF17.4910.016.306.823.713.19
FHBFirst Hawaii20180308A19.3115.014.376.7510.648.26
FHKFirst Trust20180308ETF59.9139.5641.6539.56-2.090.00
FHLCFidelity MSC20180308ETF6.147.372.016.775.360.60
FHNFirst Horizo20180308A5.073.970.810.513.163.46
FIFRANKS INTER20180308A18.2114.361.371.6812.9912.69
FIBKFirst Inters20180308A24.8818.4211.6211.576.816.86
FIBRiShares Edge20180308ETF19.6111.5911.5911.590.000.00
FICOFair Isaac C20180308A19.969.246.387.182.862.06
FIDIFidelity Int20180308ETF236.8849.3347.1148.792.210.53
FIDUFidelity MSC20180308ETF13.446.235.135.081.111.15
FIEEFI Enhanced20180308ETN112.5270.0571.8671.55-1.81-1.50
FIHDUBS AG FI En20180308ETN63.5345.0238.2339.516.795.51
FILLiShares MSCI20180308ETF119.1495.3695.3695.360.000.00
FINXGlobal X Fun20180308ETF24.9846.1331.4932.1114.6414.02
FISFidelity Nat20180308A4.394.171.291.882.892.29
FISIFinancial In20180308A57.8677.6137.5942.6740.0334.95
FISVFiserv Inc20180308A6.233.460.30-0.383.163.83
FITFitbit, Inc.20180308A19.7316.924.945.5311.9711.39
FITBFifth Third20180308A3.052.93-0.400.033.332.89
FIVAFidelity Int20180308ETF72.2738.4834.4434.444.044.04
FIVEFive Below,20180308A11.698.121.452.486.665.63
FIVNFIVE9, INC.20180308A19.0918.401.253.0917.1415.31
FIWFirst Trust20180308ETF15.8117.8718.2417.91-0.37-0.04
FIXComfort Syst20180308A21.6310.411.322.019.098.40
FIXDFirst Trust20180308ETF31.4720.1619.9119.910.250.25
FIZZNational Bev20180308A25.3713.893.813.1810.0810.71
FJPFirst Trust20180308ETF55.3323.1023.1123.10-0.010.00
FKOFirst Trust20180308ETF50.2246.8840.3940.396.496.49
FKUFirst Trust20180308ETF18.9811.740.870.8710.8710.87
FLFoot Locker,20180308A4.224.712.472.692.242.02
FLAGFLAG-Forensi20180308ETF53.3733.0233.0233.020.000.00
FLATiPath US Tre20180308ETF485.06
FLAUFranklin FTS20180308ETF173.24
FLAXFranklin FTS20180308ETF106.16
FLBRFranklin FTS20180308ETF18.4235.5730.5430.535.035.04
FLCAFranklin FTS20180308ETF26.5812.60-50.31-50.3162.9162.91
FLCHFranklin FTS20180308ETF25.3229.6225.9225.923.693.69
FLCOFranklin Lib20180308ETF33.320.330.330.330.000.00
FLDMFluidigm Cor20180308A52.2533.1819.1520.0614.0313.12
FLEEFranklin FTS20180308ETF16.1519.7519.7519.750.000.00
FLEHFranklin FTS20180308ETF26.6414.1614.1614.160.000.00
FLEUBarclays ETN20180308ETN51.3137.4637.6237.59-0.16-0.12
FLEXFlex Ltd. Or20180308A5.625.902.922.272.993.63
FLFRFranklin FTS20180308ETF19.14
FLGBFranklin FTS20180308ETF16.47
FLGECredit Suiss20180308ETN26.3822.0020.2621.601.740.40
FLGRFranklin FTS20180308ETF16.7711.9211.9211.920.000.00
FLGTFulgent Gene20180308A310.55135.89-86.76-87.08222.65222.97
FLHKFranklin FTS20180308ETF32.8250.1250.4653.84-0.34-3.72
FLICFirst of Lon20180308A57.0465.9916.7516.4449.2449.55
FLINFranklin FTS20180308ETF53.6532.8232.8232.820.000.00
FLIRFlir Systems20180308A5.373.840.530.573.303.27
FLIYFranklin FTS20180308ETF19.0322.4822.4822.480.000.00
FLJHFranklin FTS20180308ETF63.8043.9643.9643.960.000.00
FLKRFranklin FTS20180308ETF20.4713.0411.7313.041.320.00
FLLFull House R20180308A138.56134.10109.56112.9124.5421.19
FLLVFranklin Lib20180308ETF30.2022.8722.8722.870.000.00
FLMBFranklin Lib20180308ETF34.5632.9432.9432.940.000.00
FLMIFranklin Lib20180308ETF29.5432.7232.7232.720.000.00
FLMXFranklin FTS20180308ETF81.2044.3144.3144.310.000.00
FLNFirst Trust20180308ETF39.8722.5321.8421.930.690.60
FLOFlowers Food20180308A5.214.180.701.283.482.89
FLOTiShares Floa20180308ETF1.961.961.701.780.260.17
FLOWSPX FLOW, In20180308A21.4411.416.306.845.124.57
FLQDFranklin Lib20180308ETF41.3713.9913.9913.990.000.00
FLQEFranklin Lib20180308ETF14.7412.3912.3612.360.020.03
FLQGFranklin Lib20180308ETF35.7820.2120.2120.210.000.00
FLQHFranklin Lib20180308ETF16.906.82-44.91-44.9151.7351.73
FLQLFranklin Lib20180308ETF26.989.409.409.400.000.00
FLQMFranklin Lib20180308ETF27.5010.6210.6210.620.000.00
FLQSFranklin Lib20180308ETF26.65841.28841.28841.280.000.00
FLRFluor Corpor20180308A5.552.881.591.801.291.08
FLRNSPDR Bloombe20180308ETF3.396.246.086.170.150.06
FLRTPacific Glob20180308ETF31.116.956.956.950.000.00
FLRUFranklin FTS20180308ETF62.2692.7932.3232.3260.4760.47
FLSFlowserve Co20180308A6.212.420.600.441.821.98
FLSWFranklin FTS20180308ETF55.2412.6612.6612.660.000.00
FLTFleetCor Tec20180308A12.735.041.411.483.633.56
FLTBFidelity Lim20180308ETF14.167.377.107.100.260.26
FLTRVanEck Vecto20180308ETF3.953.003.013.01-0.01-0.01
FLTWFranklin FTS20180308ETF60.6675.9575.9575.950.000.00
FLWS1-800-FLOWER20180308A45.3056.4012.5615.5143.8440.89
FLXNFlexion Ther20180308A17.218.172.243.305.944.88
FLXSFlexsteel In20180308A119.3149.4236.3940.8513.038.57
FMiShares MSCI20180308ETF13.707.745.816.741.931.01
FMATFidelity MSC20180308ETF13.0135.069.6934.6325.370.43
FMBFirst Trust20180308ETF26.3229.8330.5430.56-0.71-0.73
FMBHFirst Mid Ba20180308A62.7143.9334.9336.599.007.34
FMBIFirst Midwes20180308A10.445.032.031.923.003.10
FMCFMC Corporat20180308A8.754.530.160.554.363.98
FMFFirst Trust20180308ETF34.4131.8831.8831.880.000.00
FMHIFirst Trust20180308ETF201.70142.29142.29142.290.000.00
FMKFirst Trust20180308ETF16.4719.6219.6219.620.000.00
FMNBFarmers Nati20180308A99.3755.9437.9741.5017.9814.44
FNFabrinet20180308A12.324.790.411.214.383.58
FNBF.N.B. Corp20180308A6.995.772.36-0.613.036.38
FNCBFNCB Bancorp20180308A280.20227.37218.42218.428.958.95
FNCLFidelity MSC20180308ETF6.315.128.469.11-3.34-3.99
FNDFloor & Deco20180308A15.428.123.674.284.453.84
FNDASchwab Funda20180308ETF11.185.584.124.161.461.42
FNDBSchwab Funda20180308ETF19.458.747.086.861.661.88
FNDCSchwab Funda20180308ETF14.076.726.437.190.30-0.47
FNDESchwab Funda20180308ETF11.403.372.772.810.600.56
FNDFSchwab Funda20180308ETF10.446.705.425.061.301.66
FNDXSchwab Funda20180308ETF5.103.873.693.750.180.12
FNFFidelity Nat20180308A5.032.68-0.100.172.782.50
FNGDMicroSectors20180308ETN81.6553.4751.8753.001.610.47
FNGUMicroSectors20180308ETN52.4133.3619.4919.5313.8713.83
FNHCFedNat Holdi20180308A57.8138.6733.1134.425.564.25
FNIFirst Trust20180308ETF11.817.566.015.821.551.74
FNJNFinjan Holdi20180308A54.2454.8548.9750.385.894.48
FNKFirst Trust20180308ETF39.7420.0723.0419.81-2.980.25
FNKOFunko, Inc.20180308A50.5155.4825.0326.4630.4529.02
FNLCFirst Bancor20180308A285.80122.62128.05127.29-5.42-4.66
FNVFranco-Nevad20180308A5.933.790.800.672.993.12
FNWBFirst Northw20180308A86.3772.0048.7247.1323.2824.87
FNXFirst Trust20180308ETF21.889.887.958.121.931.76
FNYFirst Trust20180308ETF23.9915.5013.8114.241.701.27
FOEFerro Corpor20180308A17.899.325.035.964.303.37
FOLDAmicus Thera20180308A10.158.003.181.834.826.18
FONRFonar Corpor20180308A65.3739.8526.8128.2713.0411.59
FORForestar Gro20180308A30.4626.647.499.2719.1617.37
FORDForward Indu20180308A125.4890.5161.8567.8128.6622.70
FORKFuling Globa20180308A141.31148.0427.1733.99120.87114.06
FORMFormFactor I20180308A35.1618.544.438.2914.1110.25
FORRForrester Re20180308A49.2328.617.287.1821.3321.43
FOSLFossil Group20180308A9.459.62-0.86-0.4110.5010.04
FOXFox Corporat20180308A2.853.46-0.280.753.742.70
FOXAFox Corporat20180308A2.744.201.431.302.772.91
FOXFFox Factory20180308A25.0115.918.567.967.357.95
FPAFirst Trust20180308ETF60.3822.6122.6122.610.000.00
FPAYFlexShopper,20180308A834.34740.88778.87791.51-37.99-50.63
FPEFirst Trust20180308ETF5.154.242.973.371.270.87
FPEIFirst Trust20180308ETF30.1419.9620.1820.18-0.22-0.22
FPHFive Point H20180308A30.6510.704.945.935.764.77
FPIFarmland Par20180308A21.1914.534.525.4610.019.07
FPRXFive Prime T20180308A35.1617.207.619.509.597.70
FPXFirst Trust20180308ETF5.533.583.453.710.13-0.13
FPXIFirst Trust20180308ETF41.0627.0625.5125.741.551.31
FQALFidelity Qua20180308ETF15.4515.7315.5915.500.140.24
FRFirst Indust20180308A5.813.880.450.613.433.27
FRAKVanEck Vecto20180308ETF28.9112.7410.4510.242.292.50
FRANFrancesca''s20180308A20.0720.819.7910.3611.0910.51
FRBAFirst Bank20180308A45.3842.3942.1242.920.27-0.53
FRBKRepublic Fir20180308A107.2946.6646.2437.750.428.92
FRCFirst Republ20180308A4.743.071.351.471.721.61
FRDFriedman Ind20180308A120.2259.4327.5437.2431.8922.20
FRELFidelity MSC20180308ETF13.777.836.466.411.371.42
FRGIFiesta Resta20180308A35.4432.009.6613.3822.3418.62
FRIFirst Trust20180308ETF6.262.560.570.771.991.79
FRMEFirst Mercha20180308A26.7128.4817.5118.8810.979.60
FROFrontline Lt20180308A23.4720.339.699.6410.6410.67
FRPHFRP Holdings20180308A191.9339.7127.0736.2512.643.46
FRPTFreshpet, In20180308A47.3730.3211.4914.2718.8416.05
FRTFederal Real20180308A12.519.063.715.195.363.88
FRTAForterra, In20180308A34.9029.794.806.4424.9923.36
FSBFranklin Fin20180308A48.7732.5614.0314.9018.5317.65
FSBCFSB Bancorp,20180308A833.34717.55693.45693.4524.1024.10
FSBWFS Bancorp,20180308A125.4164.0371.2069.30-7.17-5.27
FSCTForeScout Te20180308A81.5344.5229.7233.8614.8010.67
FSFGFirst Saving20180308A431.16182.19182.19182.190.000.00
FSIFlexible Sol20180308A707.92492.10473.74485.8218.366.28
FSLRFirst Solar,20180308A9.606.692.523.304.183.39
FSMFORTUNA Silv20180308A21.5918.09-2.20-1.0920.2919.18
FSPFranklin Str20180308A19.4912.673.746.718.935.97
FSSFederal Sign20180308A12.135.94-0.151.486.094.46
FSTAFidelity MSC20180308ETF15.987.044.234.252.812.79
FSTRFoster (Lb)20180308A82.6743.4820.9623.9922.5119.49
FSVFirstService20180308A28.7818.279.499.928.788.34
FSZFirst Trust20180308ETF15.2511.4410.1710.691.270.76
FTAFirst Trust20180308ETF4.8510.039.349.300.690.73
FTAGFirst Trust20180308ETF22.0941.5541.5541.550.000.00
FTAIFortress Tra20180308A17.5910.924.435.056.505.87
FTCFirst Trust20180308ETF13.119.778.968.920.810.84
FTCSFirst Trust20180308ETF9.095.053.714.101.330.95
FTECFidelity MSC20180308ETF2.211.680.360.541.331.14
FTEKFuel Tech, I20180308A282.46326.93106.24110.39220.68216.54
FTFTFuture FinTe20180308A167.04530.84400.26386.45130.57144.39
FTGCFirst Trust20180308ETF19.108.818.658.660.160.15
FTHIFirst Trust20180308ETF19.9515.3916.2516.24-0.86-0.85
FTITechnipFMC p20180308A3.583.26-0.09-0.123.353.38
FTKFlotek Indus20180308A16.8213.713.384.2710.309.41
FTLBFirst Trust20180308ETF25.2813.6013.6013.600.000.00
FTLSFirst Trust20180308ETF18.7611.468.109.783.361.68
FTNTFortinet, In20180308A4.438.751.091.097.657.66
FTRFrontier Com20180308A13.6126.488.6419.8217.856.70
FTRIFirst Trust20180308ETF75.2658.6145.4151.2713.207.34
FTSFortis Inc.20180308A5.813.481.581.611.901.87
FTSDFranklin Lib20180308ETF17.488.498.498.490.000.00
FTSIFTS Internat20180308A39.1014.797.9511.766.843.05
FTSLFirst Trust20180308ETF3.184.223.213.311.010.91
FTSMFirst Trust20180308ETF2.291.861.771.770.090.09
FTVFortive Corp20180308A3.642.971.161.361.811.60
FTXDFirst Trust20180308ETF19.6712.3612.3612.360.000.00
FTXGFirst Trust20180308ETF34.48643.02643.02643.020.000.00
FTXHFirst Trust20180308ETF69.5413.5613.5613.560.000.00
FTXLFirst Trust20180308ETF37.4318.3015.4317.102.871.20
FTXNFirst Trust20180308ETF59.8826.2926.3623.05-0.063.25
FTXOFirst Trust20180308ETF22.7015.8314.2214.511.601.32
FTXRFirst Trust20180308ETF19.7611.0311.0311.030.000.00
FUDE-TRACS UBS20180308ETN134.08
FULH.B. Fuller20180308A9.534.792.853.221.941.57
FULTFulton Finan20180308A30.3024.115.804.1518.3119.96
FUNCedar Fair,20180308A56.4519.138.7211.7410.417.39
FUNCFirst United20180308A152.57121.70101.46101.4720.2320.23
FUNDSprott Focus20180308A30.0669.9714.0714.3055.9155.67
FUSBFirst US Ban20180308A61.7264.6837.8837.8826.7926.79
FUTProShares Ma20180308ETF29.0845.8345.8345.830.000.00
FUTYFidelity MSC20180308ETF8.766.773.613.793.152.97
FUVArcimoto, In20180308A284.95178.60117.62117.6260.9860.98
FVFirst Trust20180308ETF8.595.516.695.31-1.180.20
FVALFidelity Val20180308ETF18.9816.5510.6910.605.865.96
FVCFirst Trust20180308ETF19.559.338.428.340.911.00
FVDFirst Trust20180308ETF5.543.503.854.23-0.36-0.73
FVEFive Star Se20180308A388.57312.16315.14315.14-2.98-2.98
FVLFirst TrustV20180308ETF24.4320.5620.5620.560.000.00
FWDBAdvisorShare20180308ETF76.8830.4530.4530.450.000.00
FWONALiberty Medi20180308A18.308.641.703.036.955.62
FWONKLiberty Medi20180308A10.367.082.832.854.244.23
FWRDForward Air20180308A24.8410.045.806.584.243.46
FXDFirst Trust20180308ETF7.034.574.174.200.410.38
FXGFirst Trust20180308ETF5.583.312.402.870.910.43
FXHFirst Trust20180308ETF6.395.183.385.961.80-0.78
FXIiShares Chin20180308ETF2.152.991.511.691.501.31
FXLFirst Trust20180308ETF4.764.850.063.854.791.08
FXNFirst Trust20180308ETF8.976.332.933.983.402.34
FXOFirst Trust20180308ETF6.935.114.554.320.560.80
FXPProShares Ul20180308ETF16.4614.8210.8811.323.943.50
FXRFirst Trust20180308ETF6.795.893.344.322.551.57
FXUFirst Trust20180308ETF5.817.458.976.23-1.521.22
FXZFirst Trust20180308ETF8.027.172.331.964.855.21
FYCFirst Trust20180308ETF26.6114.4512.9112.531.541.92
FYLDCambria Fore20180308ETF71.5327.4527.4527.450.000.00
FYTFirst Trust20180308ETF29.5112.5711.0810.891.491.68
FYXFirst Trust20180308ETF20.4711.5010.4510.601.040.90
GGENPACT LIMI20180308A5.284.500.530.733.973.77
GAACambria Glob20180308ETF28.8037.7724.9325.4112.8412.36
GABCGerman Ameri20180308A89.4630.9720.3022.3410.678.63
GAIAGaia, Inc. C20180308A65.1140.0424.4728.0115.5712.02
GAINGladstone In20180308A19.3821.068.077.6212.9913.44
GALSPDR SSgA Gl20180308ETF20.8714.6414.5914.450.050.19
GALTGalectin The20180308A63.8254.8817.2425.1937.6429.69
GAMRETFMG Video20180308ETF24.0522.1420.8020.061.342.08
GARSGarrison Cap20180308A56.1539.9913.3613.2226.6226.76
GASSStealthGas,20180308A94.7580.8971.4250.839.4730.06
GATXGATX Corpora20180308A20.129.283.634.515.664.77
GBCIGlacier Banc20180308A15.7452.1516.1925.3336.0226.82
GBDCGolub Capita20180308A7.358.00-2.57-0.5110.578.51
GBFiShares Gove20180308ETF11.8011.5111.2611.450.250.06
GBILGoldman Sach20180308ETF2.230.810.660.660.150.15
GBLGAMCO Invest20180308A85.9832.7720.5921.9812.1810.79
GBLIGlobal Indem20180308A231.14106.8787.1088.2719.7818.61
GBRNew Concept20180308A221.29167.3869.93118.8597.4448.52
GBTGlobal Blood20180308A20.9010.341.251.329.109.02
GBXThe Greenbri20180308A23.339.204.544.824.664.38
GCAPGain Capital20180308A17.4712.562.753.599.818.97
GCBCGreene Count20180308A172.05120.71120.71120.710.000.00
GCEClaymore/Rob20180308ETN863.62
GCIGannett Co.,20180308A11.448.853.193.475.665.38
GCOGenesco Inc.20180308A26.0914.633.831.0810.8013.55
GCOWPacer Global20180308ETF35.2017.6522.1622.16-4.50-4.50
GCPGCP Applied20180308A20.498.75-2.554.0611.314.69
GDGeneral Dyna20180308A6.213.951.261.972.691.98
GDDYGoDaddy Inc20180308A7.054.540.591.013.953.54
GDENGolden Enter20180308A40.6519.688.9611.5510.728.13
GDOTGreen Dot Co20180308A14.9410.332.674.557.665.78
GDPGoodrich Pet20180308A397.79225.04183.51205.7941.5319.25
GDVDPrincipal Ac20180308ETF33.2724.8324.8324.830.000.00
GDXVanEck Vecto20180308ETF4.654.630.240.704.403.93
GDXJVanEck Vecto20180308ETF3.163.700.821.002.892.71
GEGeneral Elec20180308A6.915.771.832.643.943.13
GECGreat Elm Ca20180308A257.04120.5585.3685.3635.1835.18
GECCGreat Elm Ca20180308A182.74134.47134.47134.470.000.00
GEFGreif, Inc.20180308A22.0610.063.485.726.584.35
GEFBGreif, Inc.20180308A111.2391.3240.0142.7751.3248.56
GELGenesis Ener20180308A15.887.373.273.224.104.15
GEMGoldman Sach20180308ETF14.317.936.757.491.180.44
GENGenesis Heal20180308A104.4173.3950.1654.5423.2318.85
GENCGencor Indus20180308A139.05188.08149.26161.0738.8327.01
GENYPrincipal Mi20180308ETF109.8588.5988.5988.590.000.00
GEOThe GEO Grou20180308A9.294.621.631.732.992.89
GEOSGeospace Tec20180308A134.9553.1833.2337.3019.9515.87
GERNGeron Corp20180308A38.1635.0811.647.3523.4427.73
GESGuess?, Inc.20180308A14.8311.214.454.336.766.89
GEVOGevo, Inc.20180308A111.70106.2967.1477.2939.1629.00
GFEDGuaranty Fed20180308A109.29105.07102.22102.222.862.86
GFFGriffon Corp20180308A46.8932.8413.9718.6418.8714.20
GFNGeneral Fina20180308A183.2353.4337.7535.8815.6817.55
GGGGraco Inc20180308A9.724.310.871.083.443.23
GHCGRAHAM HOLDI20180308A43.3023.5218.1517.835.064.96
GHLGreenhill &20180308A30.9122.358.028.8014.3313.56
GHMGraham Corpo20180308A203.3686.9881.3381.065.655.92
GHYBGoldman Sach20180308ETF25.447.997.997.990.000.00
GHYGiShares US &20180308ETF19.6118.3117.8317.740.480.58
GIBCGI Inc.20180308A6.184.622.001.462.633.16
GIFIGulf Island20180308A93.7250.6021.6623.3728.9427.23
GIGBGoldman Sach20180308ETF13.7711.9611.9611.960.000.00
GIGMGigaMedia Lt20180308A118.43122.3391.83116.5230.505.81
GIISPDR S&P Glo20180308ETF19.3211.2411.1711.360.08-0.12
GIIIG-Iii Appare20180308A19.7412.109.7710.732.331.37
GILGildan Activ20180308A5.243.230.100.353.122.88
GILDGilead Scien20180308A2.132.750.670.562.082.20
GILTGilat Satell20180308A65.43170.0577.0777.0792.9892.98
GISGeneral Mill20180308A2.301.750.270.371.491.39
GKOSGlaukos Corp20180308A18.136.901.523.015.373.89
GLADGladstone Ca20180308A31.3936.1431.2632.574.883.58
GLBSGlobus Marit20180308A111.4784.3068.3269.5915.9814.71
GLBZGlen Burnie20180308A158.6898.0471.2571.2526.7926.79
GLDDGreat Lakes20180308A110.7390.6223.3339.2867.2951.35
GLDICredit Suiss20180308ETF20.3839.420.334.4739.0934.95
GLMDGalmed Pharm20180308A143.53139.6882.1779.5057.5160.18
GLNGGolar LNG Lt20180308A12.097.025.075.461.951.56
GLOBGLOBANT S.A.20180308A20.2113.416.158.887.274.54
GLOGGASLOG LTD20180308A33.6022.487.387.3115.1015.17
GLOPGASLOG PARTN20180308A46.4024.5414.3113.7910.2310.75
GLPGlobal Partn20180308A87.5647.4134.1533.4213.2713.99
GLPIGaming and L20180308A4.196.932.222.274.734.67
GLREGreenlight C20180308A32.3049.36-5.53-6.3254.8955.67
GLTGlatfelter20180308A19.559.444.084.405.375.04
GLUUGlu Mobile I20180308A25.1220.546.907.4713.6413.07
GLWCorning Inco20180308A3.433.080.390.882.702.21
GLYCGlycoMimetic20180308A19.3014.551.293.3413.2511.21
GMGeneral Moto20180308A2.685.883.753.952.141.95
GMEGameStop Cor20180308A6.725.801.211.874.593.93
GMEDGLOBUS MEDIC20180308A11.014.882.632.312.262.57
GMFSPDR S&P Eme20180308ETF21.1012.6312.3812.050.260.59
GMLPGolar LNG Pa20180308A20.9421.324.855.4616.4715.86
GMOGeneral Moly20180308A73.0156.9849.0749.427.917.56
GMOMCambria Glob20180308ETF31.9132.4616.6316.3815.8316.08
GMREGlobal Medic20180308A43.6637.7719.2220.6618.5517.11
GMSGMS Inc.20180308A20.326.693.904.352.792.34
GNCGNC Holdings20180308A24.2321.694.666.2417.0315.44
GNCAGenocea Bios20180308A85.5075.2062.0762.5713.1012.57
GNEGENIE ENERGY20180308A140.9277.3041.3944.4235.9132.88
GNKGENCO SHIPPI20180308A61.6632.408.357.9324.0524.47
GNLGlobal Net L20180308A6.944.890.711.484.183.41
GNMAiShares GNMA20180308ETF24.8519.0718.5118.510.560.56
GNMKGenMark Diag20180308A44.0556.7442.6743.3314.0713.42
GNRSPDR S&P Glo20180308ETF14.6914.0517.2417.33-3.19-3.28
GNRCGENERAC HOLD20180308A13.886.262.983.733.282.53
GNTXGentex Corp20180308A4.783.550.250.643.302.92
GNTYGuaranty Ban20180308A264.2338.0327.0129.5811.018.44
GNUSGenius Brand20180308A309.02262.5960.7665.39201.83197.21
GNWGenworth Fin20180308A33.1624.594.094.1721.2720.31
GOAUUS Global GO20180308ETF117.1674.9474.8074.940.140.00
GOEXGlobal X Gol20180308ETF95.3080.8180.8180.810.000.00
GOGLGolden Ocean20180308A26.0817.8110.8211.246.996.57
GOGOGogo Inc.20180308A14.4112.111.973.0410.149.07
GOLDBarrick Gold20180308A8.844.421.411.953.022.47
GOLFAcushnet Hol20180308A15.4118.241.222.7217.0115.52
GOODGladstone Co20180308A19.2411.575.045.266.536.31
GOOGAlphabet Inc20180308A6.493.381.521.891.871.49
GOOGLAlphabet Inc20180308A5.373.722.002.381.711.34
GOOSCanada Goose20180308A13.477.41-2.95-0.9310.368.35
GOROGold Resourc20180308A26.7121.786.295.2015.4816.58
GOVTiShares U.S.20180308ETF4.143.292.662.620.620.67
GPCGenuine Part20180308A6.893.361.111.582.251.78
GPIGroup 1 Auto20180308A22.7217.1713.4213.473.753.70
GPKGraphic Pack20180308A6.775.721.521.814.203.91
GPLGreat Panthe20180308A91.54132.9076.2582.0756.6450.83
GPMTGranite Poin20180308A19.029.447.967.921.471.52
GPNGlobal Payme20180308A8.276.722.304.804.421.92
GPORGulfport Ene20180308A9.9210.802.292.778.518.03
GPREGreen Plains20180308A30.7530.5410.8311.9119.7118.64
GPRKGEOPARK LIMI20180308A53.3026.4620.6721.775.784.69
GPROGoPro, Inc.20180308A17.5016.549.2410.007.306.54
GPSThe Gap, Inc20180308A3.533.500.590.802.922.70
GPXGP Strategie20180308A42.9622.414.737.6317.6714.77
GQREFlexShares G20180308ETF7.172.892.192.460.700.44
GRAW.R. Grace &20180308A9.133.670.480.933.192.74
GRBKGreen Brick20180308A91.5158.2324.9135.5633.3222.67
GRCThe Gorman-R20180308A83.9547.3137.9939.689.327.63
GREKGlobal X MSC20180308ETF10.0416.0614.6114.691.461.37
GRESIQ ARB Globa20180308ETF13.606.054.094.251.961.80
GRIDFirst Trust20180308ETF26.3814.0216.4213.33-2.400.69
GRIFGriffin Indu20180308A522.94373.51249.24354.49124.2719.02
GRMNGarmin Ltd20180308A5.377.02-5.83-5.5712.8612.60
GRNiPath Series20180308ETN317.97204.78189.24204.2215.540.57
GRNBVanEck Vecto20180308ETF30.8425.3925.3925.390.000.00
GROWUS Global In20180308A72.3668.5853.0654.7215.5213.86
GRPNGroupon, Inc20180308A21.7817.758.628.209.139.55
GRUAB Svensk Ek20180308ETN122.11
GRUBGRUBHUB INC.20180308A9.465.541.521.974.023.57
GSGoldman Sach20180308A4.132.600.981.141.621.46
GSATGlobalstar,20180308A22.5212.446.206.446.246.00
GSBGlobalSCAPE,20180308A108.1574.7168.5469.146.175.57
GSBCGreat Southe20180308A104.4947.7136.8341.7810.875.93
GSCGS Connect S20180308ETN132.89143.12143.12143.120.000.00
GSEUGoldman Sach20180308ETF18.6118.7411.1219.177.62-0.42
GSEWGoldman Sach20180308ETF8.764.724.774.75-0.06-0.03
GSIEGoldman Sach20180308ETF17.3710.769.799.350.961.41
GSITGSI Technolo20180308A69.7754.742.1314.0752.6140.67
GSJYGoldman Sach20180308ETF56.2653.0753.0753.070.000.00
GSLGlobal Ship20180308A122.8394.6482.2881.8012.3612.84
GSLCGoldman Sach20180308ETF4.682.181.621.980.560.19
GSMFerroglobe P20180308A11.947.742.723.385.014.36
GSPBarclays Ban20180308ETN21.8630.8230.8230.820.000.00
GSSGolden Star20180308A43.6135.6227.2527.308.388.32
GSSCGS ActiveBet20180308ETF32.5612.3512.3012.310.050.04
GSUMGridsum Hold20180308A32.2021.3212.9313.788.397.54
GSVGold Standar20180308A64.4855.0827.9928.3527.0926.74
GSYInvesco Ultr20180308ETF2.121.361.271.270.090.09
GTGoodyear Tir20180308A3.795.482.703.002.782.48
GTEGran Tierra20180308A39.9741.6422.6424.3019.0017.34
GTESGates Indust20180308A25.058.504.795.553.712.95
GTHXG1 Therapeut20180308A48.3718.196.5810.0711.598.12
GTIMGood Times R20180308A295.50186.59138.87138.8047.7247.79
GTLSChart Indust20180308A25.077.963.563.224.394.73
GTNGray Televis20180308A40.9726.0010.1011.6815.9014.32
GTNAGray Televis20180308A504.39207.02207.02207.020.000.00
GTOInvesco Tota20180308ETF22.2513.9613.9513.950.010.01
GTSTriple-S Man20180308A19.5612.19-1.470.2013.6712.00
GTTGTT Communic20180308A17.9610.596.767.753.832.84
GTYGetty Realty20180308A20.399.614.115.125.504.49
GTYHGTY Technolo20180308A56.8737.5440.6740.67-3.13-3.13
GUDBSage ESG Int20180308ETF40.9521.1121.1121.110.000.00
GULFWisdomTree20180308ETF116.31114.10100.92100.9213.1813.18
GUNRFlexShares G20180308ETF6.183.813.343.330.460.49
GUREGulf Resourc20180308A123.62124.2984.45101.0639.8423.24
GURUGlobal X Gur20180308ETF26.8917.6421.6922.05-4.06-4.41
GUSHDirexion Dai20180308ETF15.079.553.204.986.354.56
GVGoldfield Co20180308A133.3169.6241.5742.6628.0526.96
GVAGranite Cons20180308A22.8311.437.016.764.424.67
GVALCambria Glob20180308ETF24.2313.3010.3711.972.931.33
GVIiShares Inte20180308ETF4.004.742.291.312.443.42
GVIPGoldman Sach20180308ETF18.1257.9356.6251.781.316.15
GVPGSE Systems,20180308A191.41139.31104.34104.3434.9834.98
GWBGreat Wester20180308A21.078.423.724.604.703.83
GWGHGWG Holdings20180308A370.49162.87129.48129.4833.3933.39
GWREGUIDEWIRE SO20180308A12.015.063.372.451.692.61
GWRSGlobal Water20180308A115.36116.0586.3370.7029.7245.34
GWWW.W. Grainge20180308A11.635.421.932.393.483.03
GWXSPDR S&P Int20180308ETF15.6010.345.995.984.364.36
GXCSPDR S&P Chi20180308ETF10.119.783.655.376.124.41
GXFGlobal X FTS20180308ETF19.788.797.987.980.820.82
GXGGlobal X MSC20180308ETF34.1223.259.3117.2813.945.97
GYLDArrow Dow Jo20180308ETF42.7020.9320.8520.850.080.08
GYROGyrodyne, LL20180308A273.92160.19146.94150.3313.259.86
HHyatt Hotels20180308A7.124.470.851.003.623.47
HAHawaiian Hol20180308A17.6113.08-0.69-1.6013.7714.68
HACKETFMG Prime20180308ETF6.809.860.935.378.924.48
HAEHaemonetics20180308A17.187.143.774.523.372.61
HAFCHanmi Financ20180308A33.7112.772.962.719.8110.06
HAINHain Celesti20180308A7.2623.021.9317.1421.095.89
HALHalliburton20180308A2.252.520.080.252.442.27
HALLHallmark Fin20180308A217.0755.6144.7146.7210.908.88
HALOHalozyme The20180308A17.119.763.054.096.725.67
HAPVanEck Vecto20180308ETF19.8713.4513.4713.45-0.010.00
HASHasbro, Inc.20180308A5.602.854.945.06-2.08-2.21
HASIHANNON ARMST20180308A16.3710.006.727.033.282.97
HAUDiShares Curr20180308ETF63.68
HAWXiShares Curr20180308ETF20.5013.7013.4913.780.20-0.08
HAYNHaynes Inter20180308A48.6724.9812.4414.6712.5510.32
HBANHuntington B20180308A6.226.521.382.035.144.50
HBBHamilton Bea20180308A193.9088.0876.2476.8611.8411.23
HBCPHome Bancorp20180308A221.29101.9281.3285.9820.6115.94
HBIHanesbrands,20180308A5.244.130.821.183.302.95
HBIOHarvard Bios20180308A121.72106.4765.7762.7740.7043.70
HBMHudbay Miner20180308A67.4754.827.938.2046.8946.62
HBMDHoward Banco20180308A115.0170.3225.6038.0544.7232.27
HBNCHorizon Banc20180308A32.6041.871.2223.0040.6518.87
HBPHuttig Build20180308A89.671101.14379.36378.95721.78722.19
HCAHCA Healthca20180308A5.233.300.950.832.352.47
HCACHennessy Cap20180308A46.14
HCAPHarvest Capi20180308A101.5655.8527.1029.1728.7526.68
HCCWarrior Met20180308A19.558.254.104.974.153.27
HCCIHeritage-Cry20180308A58.81155.31-4.4864.62159.7990.69
HCHCHC2 Holdings20180308A43.7221.3615.2217.476.153.90
HCIHCI Group, I20180308A33.5218.6210.5412.248.076.38
HCKTHackett Grou20180308A26.3122.7417.5116.325.236.42
HCSGHealthcare S20180308A12.946.132.652.953.483.18
HDHome Depot,20180308A2.301.380.570.570.810.81
HDAWXtrackers MS20180308ETF24.5020.5018.0818.082.432.43
HDGProShares He20180308ETF28.4025.4325.4325.430.000.00
HDGEAdvisorShare20180308ETF24.8615.214.395.8410.829.38
HDMVFirst Trust20180308ETF27.1116.9816.8916.990.09-0.01
HDSHD Supply Ho20180308A4.972.660.120.482.542.18
HDSNHudson Techn20180308A26.6027.4417.7619.999.687.45
HDViShares Core20180308ETF2.652.031.111.750.920.28
HEHawaiian Ele20180308A7.523.850.020.653.833.21
HEARTurtle Beach20180308A148.70151.49133.84145.4617.656.02
HEBTHebron Techn20180308A425.4683.5583.5583.550.000.00
HECOStrategy Sha20180308ETF44.0218.7218.6818.720.040.00
HEDJWisdomTree E20180308ETF1.601.510.580.760.930.75
HEEMiShares Curr20180308ETF20.2614.9414.8214.720.120.22
HEESH&E Equipmen20180308A26.6612.485.074.987.417.50
HEFAiShares Curr20180308ETF3.573.021.792.921.230.10
HEIHEICO Corpor20180308A14.236.564.124.502.442.06
HEIAHEICO CORP C20180308A20.059.264.824.934.454.34
HELEHelen Of Tro20180308A21.849.873.483.946.395.93
HEPHolly Energy20180308A52.0426.2615.6917.1110.579.16
HESHess Corpora20180308A3.893.830.740.763.103.08
HESMHess Midstre20180308A96.1242.7728.1134.4414.668.33
HEWCiShares Curr20180308ETF35.5930.2329.9130.720.33-0.49
HEWGiShares Curr20180308ETF4.123.271.041.512.231.75
HEWIiShares Curr20180308ETF20.7628.1128.1128.110.000.00
HEWJiShares Curr20180308ETF3.533.591.671.981.941.62
HEWLiShares Curr20180308ETF25.569.664.698.414.971.24
HEWPiShares Curr20180308ETF9.717.486.056.771.420.71
HEWUiShares Curr20180308ETF9.027.9711.967.97-3.990.00
HEWYiShares Curr20180308ETF97.1056.6456.6056.640.040.00
HEZUiShares Curr20180308ETF3.393.271.221.562.051.72
HFBLHome Federal20180308A234.51182.1851.4051.40130.79130.79
HFCHOLLYFRONTIE20180308A6.033.110.430.662.682.45
HFWAHeritage Fin20180308A27.2315.240.110.3315.1414.91
HFXEIQ 50 Percen20180308ETF18.167.967.989.90-0.02-1.93
HFXIIQ 50 Percen20180308ETF20.039.478.428.821.060.65
HFXJIQ 50 Percen20180308ETF160.8153.1553.1553.150.000.00
HGSHChina HGS Re20180308A177.8997.3850.8050.8046.5846.58
HGVHilton Grand20180308A8.943.922.863.111.070.82
HHCThe Howard H20180308A18.028.382.443.155.935.22
HHSHarte-Hanks,20180308A96.73100.9027.9377.2472.9623.66
HIHillenbrand,20180308A18.5210.774.104.166.676.61
HIBBHibbett Spor20180308A26.3627.033.344.1623.6822.86
HIFSHingham Inst20180308A108.76124.12113.05113.0511.0711.07
HIGThe Hartford20180308A2.942.13-0.05-0.032.182.16
HIHOHighway Hold20180308A325.61175.42148.23174.7727.190.65
HIIHuntington I20180308A18.178.492.393.476.105.02
HILHill Interna20180308A86.2470.7529.8029.8040.9540.95
HIPSGraniteShare20180308ETF33.319.729.729.720.000.00
HIWHighwoods Pr20180308A9.274.040.770.863.273.18
HLHecla Mining20180308A26.1019.9911.0211.828.938.17
HLFHerbalife Nu20180308A7.605.232.542.692.682.54
HLIHoulihan Lok20180308A26.009.382.402.996.986.38
HLITHarmonic Inc20180308A134.23111.18111.18111.180.000.00
HLNEHamilton Lan20180308A47.9229.599.0618.0320.5211.56
HLTHilton World20180308A4.151.91-0.060.541.971.37
HLXHelix Energy20180308A17.0018.59-0.380.8018.1617.76
HMGHMG / Courtl20180308A651.66487.04487.04487.040.000.00
HMHCHoughton Mif20180308A68.8645.9634.4836.2111.489.75
HMLPHOEGH LNG PA20180308A40.1826.0015.5915.2810.4110.72
HMNHorace Mann20180308A24.1814.104.265.139.859.01
HMNFHMN Financia20180308A151.6781.5581.5581.550.000.00
HMSTHomeStreet,20180308A28.9924.383.783.1520.6121.23
HMSYHMS Holdings20180308A16.8211.436.596.854.834.58
HMTVHemisphere M20180308A62.5631.455.237.9026.2223.55
HNDLStrategy Sha20180308ETF4.0930.5130.5130.510.000.00
HNIHNI Corporat20180308A23.4710.234.755.015.475.22
HNNAHennessy Adv20180308A236.7835.9135.4736.160.44-0.25
HNRGHallador Ene20180308A66.2766.0927.3532.5438.7333.55
HOFTHooker Furni20180308A43.7033.3710.446.7622.9426.61
HOGHarley-David20180308A4.323.972.682.861.301.12
HOLIHollsys Auto20180308A19.5214.944.976.309.968.64
HOLXHologic Inc20180308A3.885.02-0.020.215.044.82
HOMBHome BancSha20180308A10.7620.982.223.0218.7617.97
HOMEAt Home Grou20180308A29.3712.865.465.837.407.03
HONHoneywell In20180308A2.751.83-0.280.192.101.64
HONEHarborOne Ba20180308A87.9845.9619.9828.5425.9817.41
HOPEHope Bancorp20180308A13.4519.263.5515.3915.703.87
HOVHovnanian En20180308A47.0739.479.212.1630.1837.29
HPHelmerich &20180308A5.873.210.030.543.192.68
HPEHewlett Pack20180308A5.363.931.281.732.652.19
HPPHudson Pacif20180308A6.123.541.621.911.921.63
HPQHP Inc.20180308A4.263.750.310.493.443.26
HQYHealthEquity20180308A16.079.183.553.645.635.55
HRHealthcare R20180308A4.723.460.420.823.042.64
HRBH&R Block, I20180308A4.423.83-0.120.053.963.78
HRCHILL-ROM HOL20180308A14.787.001.723.835.283.17
HRIHerc Holding20180308A39.2114.917.888.277.026.64
HRLHormel Foods20180308A3.202.730.961.111.771.61
HRTGHERITAGE INS20180308A41.8628.7113.6319.9515.098.76
HRTXHeron Therap20180308A32.2123.241.560.9021.6822.34
HRZNHorizon Tech20180308A48.5743.5120.9725.4422.5418.07
HSCHarsco Corpo20180308A37.3219.544.714.9414.8214.59
HSCZiShares Curr20180308ETF10.6210.4110.4110.410.000.00
HSICHenry Schein20180308A5.663.140.470.562.672.58
HSIIHeidrick & S20180308A49.3335.5916.1418.2219.4517.38
HSKAHeska Corp20180308A49.0321.8812.9313.968.957.92
HSONHudson Globa20180308A239.28172.02155.06156.7616.9515.25
HSPXGlobal X S&P20180308ETF344.8852.5052.5052.500.000.00
HSTHost Hotels20180308A5.464.530.641.083.893.45
HSTMHealthStream20180308A28.3812.964.256.098.716.87
HSYThe Hershey20180308A4.902.831.641.911.190.92
HTHersha Hospi20180308A6.014.821.051.013.773.81
HTAHEALTHCARE T20180308A4.963.85-0.400.474.253.38
HTBIHomeTrust Ba20180308A56.66171.2655.1858.56116.09112.70
HTBKHeritage Com20180308A24.2115.8813.2714.392.611.49
HTBXHeat Biologi20180308A94.3090.8655.2156.8835.6533.98
HTGCHercules Cap20180308A12.637.123.193.323.933.81
HTGMHTG Molecula20180308A62.5546.3633.6636.6512.709.70
HTHHILLTOP HOLD20180308A14.237.001.742.395.254.62
HTLDHeartland Ex20180308A10.4727.770.611.3427.1626.43
HTLFHeartland Fi20180308A38.8519.3610.9811.328.388.04
HTUSHull Tactica20180308ETF29.4596.2926.3426.3069.9569.99
HTZHertz Global20180308A12.278.430.741.287.697.14
HUBBHubbell Inco20180308A10.355.651.882.663.772.99
HUBGHUB Group In20180308A32.4414.001.761.8112.2412.19
HUBSHUBSPOT, INC20180308A17.469.952.786.287.183.67
HUDHudson Ltd.20180308A35.8717.355.389.1111.978.24
HUMHumana Inc.20180308A7.904.641.231.573.423.08
HUNHuntsman Cor20180308A4.284.051.311.762.742.29
HURCHurco Cos In20180308A84.8348.7633.7433.4615.0115.30
HURNHuron Consul20180308A43.9020.038.7310.6311.309.40
HUSAHouston Amer20180308A61.2834.8234.9635.31-0.14-0.49
HUSEStrategy Sha20180308ETF32.0922.2721.9121.640.360.63
HUSVFirst Trust20180308ETF10.077.437.737.07-0.300.36
HVBCHV Bancorp,20180308A658.20446.71446.71446.710.000.00
HVTHaverty Furn20180308A36.5315.921.952.4813.9813.44
HVTAHaverty Furn20180308A206.17
HWBKHawthorn Ban20180308A79.75100.75-3.22-10.06103.97110.81
HWCCHouston Wire20180308A162.0333.5427.3424.726.208.81
HWKNHawkins Inc20180308A105.6031.0823.9825.127.105.96
HXLHexcel Corpo20180308A11.573.291.071.122.212.17
HYHYSTER-YALE20180308A105.1348.83-0.431.6949.2647.14
HYACHaymaker Acq20180308A70.96
HYDVanEck Vecto20180308ETF4.862.832.362.400.470.42
HYDBiShares Edge20180308ETF13.192.892.892.890.000.00
HYDWXtrackers Lo20180308ETF9.77
HYEMVanEck Vecto20180308ETF17.3011.88-0.64-2.8812.5214.76
HYGiShares iBox20180308ETF1.171.551.101.020.460.54
HYGHiShares Inte20180308ETF5.674.295.115.10-0.83-0.82
HYHGProShares Hi20180308ETF55.7553.6152.5953.241.020.38
HYIHXtrackers Hi20180308ETF194.0345.2145.2145.210.000.00
HYLBXtrackers US20180308ETF4.666.707.056.73-0.34-0.02
HYLDHigh Yield E20180308ETF35.1425.5227.6627.56-2.13-2.03
HYLSFirst Trust20180308ETF8.056.054.975.241.080.81
HYLVIQ S&P High20180308ETF18.7712.8114.2214.22-1.41-1.41
HYMBSPDR Nuveen20180308ETF14.357.717.807.04-0.080.67
HYNDWisdomTree T20180308ETF109.6967.6068.2768.27-0.67-0.67
HYSPIMCO 0-5 Ye20180308ETF9.772.782.152.250.660.54
HYUPXtrackers Hi20180308ETF12.43
HYXEiShares iBox20180308ETF11.266.400.230.236.176.17
HYXUiShares Glob20180308ETF23.3317.1716.5016.890.670.29
HYZDWisdomTree T20180308ETF19.7011.5611.1911.190.360.36
HZNHorizon Glob20180308A27.5114.543.875.5810.678.96
HZNPHorizon Ther20180308A7.2111.341.271.9710.079.38
HZOMarineMax, I20180308A30.7724.819.2310.3415.5814.47
IINTELSAT S.20180308A26.3832.3111.2821.2221.0311.09
IACIAC/InterAct20180308A14.867.544.004.553.542.99
IAGIAMGold Corp20180308A19.4016.774.436.0112.3310.75
IAGGiShares Core20180308ETF15.8410.0110.3710.43-0.36-0.42
IAIiShares U.S.20180308ETF14.009.098.508.290.590.80
IAKiShares U.S.20180308ETF10.668.487.968.310.520.17
IARTIntegra Life20180308A14.045.061.381.692.692.66
IATiShares U.S.20180308ETF5.0410.739.4611.991.27-1.26
IBBiShares Nasd20180308ETF5.363.291.181.632.111.67
IBCEiShares iBon20180308ETF54.9851.4151.4151.410.000.00
IBCPIndependent20180308A40.1221.187.127.5314.0613.64
IBDInspire Corp20180308ETF74.9249.8849.8849.880.000.00
IBDDiShares iBon20180308ETF28.4723.3618.5218.524.844.84
IBDLiShares iBon20180308ETF8.793.653.643.650.010.00
IBDMiShares iBon20180308ETF10.877.746.846.760.900.98
IBDNiShares iBon20180308ETF12.978.428.026.160.402.26
IBDOiShares iBon20180308ETF10.075.515.495.520.02-0.01
IBDPiShares iBon20180308ETF25.0917.3915.5415.401.851.99
IBDQiShares iBon20180308ETF26.3120.2419.4219.760.820.48
IBDRiShares iBon20180308ETF16.9316.5815.4415.441.141.14
IBDSiShares iBon20180308ETF37.7622.1720.6021.071.571.10
IBIOiBio, Inc.20180308A145.15118.9789.9295.0129.0623.97
IBKCIBERIABANK C20180308A16.556.941.271.065.675.88
IBKRInteractive20180308A11.7211.072.523.018.548.06
IBMInternationa20180308A2.072.181.191.280.990.90
IBMIiShares iBon20180308ETF12.999.858.438.431.411.41
IBMJiShares iBon20180308ETF9.884.393.693.690.700.70
IBMKiShares iBon20180308ETF14.859.948.578.571.371.37
IBMLiShares iBon20180308ETF28.1018.1918.1918.190.000.00
IBNDSPDR Bloombe20180308ETF39.9118.4014.6916.483.711.92
IBOCInternationa20180308A27.9013.093.443.799.659.29
IBPINSTALLED BU20180308A17.0510.423.705.356.715.07
IBTXIndependent20180308A34.3917.279.7511.557.515.72
IBUYAmplify Onli20180308ETF12.2710.527.547.362.983.16
ICADIcad Inc20180308A118.3631.9523.0912.828.8619.14
ICBKCounty Banco20180308A234.2965.8265.6265.780.200.03
ICCCImmucell Cor20180308A180.3688.5572.4579.6016.108.95
ICCHICC Holdings20180308A154.01131.65131.65131.650.000.00
ICDIndependence20180308A64.8831.7727.0128.744.763.03
ICEIntercontine20180308A2.812.040.911.121.130.91
ICFiShares Cohe20180308ETF5.687.633.105.494.532.15
ICFIICF Internat20180308A28.0712.183.675.288.516.90
ICHRIchor Holdin20180308A27.1619.9713.5212.716.457.26
ICLIsrael Chemi20180308A22.5022.029.226.0212.8016.00
ICLNiShares Glob20180308ETF19.3418.998.868.7310.1310.27
ICLRIcon Plc20180308A18.287.20-2.32-1.749.528.94
ICOLiShares MSCI20180308ETF64.9236.4225.7636.4210.660.00
ICONIconix Brand20180308A81.24123.0080.0865.8042.9257.20
ICOWPacer Develo20180308ETF111.89
ICPTIntercept Ph20180308A23.5911.535.276.846.264.69
ICSHiShares Liqu20180308ETF2.511.961.841.840.130.13
ICUIICU Medical20180308A56.5526.8817.8517.969.048.93
ICVTiShares Conv20180308ETF17.557.236.865.650.371.58
IDAIDACORP, Inc20180308A21.018.464.635.443.843.02
IDCCInterDigital20180308A20.0511.246.445.884.795.36
IDEViShares Core20180308ETF10.3410.424.375.156.055.27
IDHDInvesco S&P20180308ETF238.8539.4939.4939.490.000.00
IDHQInvesco S&P20180308ETF76.3455.7349.9749.975.775.77
IDLBInvesco FTSE20180308ETF36.6922.7024.7224.72-2.03-2.03
IDLVInvesco S&P20180308ETF13.0911.4313.6214.61-2.19-3.18
IDMOInvesco S&P20180308ETF168.46199.52199.52199.520.000.00
IDNIntellicheck20180308A217.41111.378.6214.07102.7597.31
IDOGALPS Interna20180308ETF18.2211.039.229.331.811.70
IDRAIdera Pharma20180308A49.1741.6926.1926.4915.4815.16
IDTIDT Corporat20180308A31.9415.697.978.027.727.67
IDUiShares U.S.20180308ETF4.846.510.691.965.824.55
IDViShares Inte20180308ETF3.143.122.492.520.630.60
IDXVanEck Vecto20180308ETF14.2610.932.662.308.278.64
IDXGInterpace Bi20180308A109.9694.4383.8484.3310.6010.11
IDXXIdexx Labora20180308A13.667.541.622.515.925.03
IECIEC Electron20180308A123.3951.0350.4550.450.580.58
IEFiShares 7-1020180308ETF0.981.621.201.240.430.38
IEFAiShares Core20180308ETF1.521.260.710.760.550.50
IEIiShares 3-720180308ETF1.300.710.590.580.120.13
IEMGiShares Core20180308ETF1.741.65-0.080.141.721.50
IEOiShares U.S.20180308ETF6.285.063.743.851.321.21
IEPIcahn Enterp20180308A32.4818.5315.5014.533.034.00
IESCIES Holdings20180308A77.13104.7654.4762.7550.2942.01
IEURiShares Core20180308ETF6.133.212.712.530.500.68
IEUSiShares MSCI20180308ETF35.3821.1016.9917.034.114.08
IEViShares Euro20180308ETF2.162.070.430.761.631.30
IEXIDEX Corpora20180308A17.389.083.954.675.144.42
IEZiShares U.S.20180308ETF11.0911.619.9810.111.631.50
IFEUiShares Euro20180308ETF24.6115.3015.6615.30-0.360.00
IFFInternationa20180308A8.744.181.341.432.842.75
IFGLiShares Inte20180308ETF7.906.343.105.243.241.10
IFMKiFresh Inc.20180308A501.48330.31116.55165.41213.76164.90
IFRXInflaRx N.V.20180308A332.32158.84123.24139.5535.6019.29
IFVFirst Trust20180308ETF16.779.616.806.822.812.80
IGCIndia Global20180308A73.6154.4346.9348.787.505.65
IGEiShares Nort20180308ETF5.163.963.172.240.791.71
IGEBiShares Edge20180308ETF17.6244.0544.0544.050.000.00
IGFiShares Glob20180308ETF10.476.495.605.300.901.20
IGHGProShares In20180308ETF14.117.104.364.572.742.53
IGIHXtrackers In20180308ETF197.329.259.259.250.000.00
IGMiShares Expa20180308ETF3.463.791.061.402.742.40
IGNiShares Nort20180308ETF5.882.732.062.230.670.50
IGOViShares 1-320180308ETF9.844.922.482.532.442.39
IGROiShares Inte20180308ETF186.8577.0177.1477.01-0.130.00
IGTInternationa20180308A14.239.785.555.164.234.62
IGViShares Expa20180308ETF5.195.485.825.10-0.340.38
IHCIndependence20180308A172.84102.21100.93101.021.281.18
IHDGWisdomTree I20180308ETF10.885.204.795.090.410.11
IHEiShares U.S.20180308ETF15.7010.158.017.932.142.22
IHFiShares U.S.20180308ETF10.037.36-5.041.4112.405.95
IHIiShares U.S.20180308ETF8.276.533.253.953.302.57
IHTInnSuites Ho20180308A2236.84880.72880.72880.720.000.00
IHYVanEck Vecto20180308ETF23.1614.0214.0214.020.000.00
IIIInformation20180308A71.6058.6049.8050.748.817.86
IIINInsteel Indu20180308A32.3018.333.596.8214.7411.50
IINIntriCon Cor20180308A100.9352.4123.1028.4029.3124.01
IIPRInnovative I20180308A74.7038.5421.7427.4016.8011.14
IIVIIi-Vi Inc20180308A15.5912.342.923.359.428.98
IJHiShares Core20180308ETF1.730.910.490.510.420.40
IJJiShares S&P20180308ETF7.033.626.837.01-3.21-3.39
IJKiShares S&P20180308ETF8.795.495.165.410.330.08
IJRiShares Core20180308ETF1.341.410.580.560.840.86
IJSiShares S&P20180308ETF13.189.396.486.732.912.67
IJTiShares S&P20180308ETF11.925.523.683.921.841.61
IKNXIkonics Corp20180308A455.80395.17395.17395.170.000.00
ILFiShares Lati20180308ETF2.792.621.281.511.331.11
ILMNIllumina Inc20180308A11.155.041.091.943.953.09
ILTBiShares Core20180308ETF10.987.277.667.29-0.39-0.02
IMAXImax Corp20180308A26.9518.617.286.5711.3312.03
IMGNImmunogen In20180308A11.2711.080.552.4510.538.64
IMHImpac Mortga20180308A174.41115.1376.5982.4838.5432.65
IMKTAIngles Marke20180308A50.8724.7313.7314.3111.0010.43
IMLPiPath S&P ML20180308ETF73.7639.7039.7039.700.000.00
IMMRImmersion Co20180308A16.9620.0225.4329.63-5.41-9.59
IMMUImmunomedics20180308A15.8712.541.792.4110.7510.13
IMOImperial Oil20180308A5.748.652.062.306.596.35
IMOMAlpha Archit20180308ETF47.6656.3156.3156.310.000.00
IMTBiShares Core20180308ETF49.9924.2322.4322.431.801.80
IMTEIntegrated M20180308A1771.821560.381560.381560.380.000.00
IMTMiShares Edge20180308ETF35.3017.0912.1916.224.900.87
INBKFirst Intern20180308A37.6325.4711.7210.8913.7514.59
INCOColumbia Ind20180308ETF32.2923.6710.5912.0913.0811.58
INCYIncyte Genom20180308A7.745.170.211.364.973.82
INDAiShares MSCI20180308ETF2.972.140.530.581.601.55
INDBIndependent20180308A35.0217.176.167.9511.009.21
INDLDirexion Dai20180308ETF26.9521.1012.9718.858.132.25
INDYiShares S&P20180308ETF11.295.854.074.281.781.57
INFIInfinity Pha20180308A54.7454.2721.2520.9933.0533.31
INFNInfinera Cor20180308A9.3014.67-3.53-3.4018.2018.08
INFOIHS Markit L20180308A3.262.690.590.862.111.84
INFRLegg Mason E20180308ETF84.04
INFUInfuSystem H20180308A225.45185.5758.2958.29127.29127.29
INGNInogen Inc20180308A39.9822.508.169.9614.3412.54
INGRIngredion In20180308A10.794.601.191.823.412.78
INKMSPDR SSgA In20180308ETF21.423.723.203.220.520.50
INNSummit Hotel20180308A8.276.792.172.274.624.52
INNTInnovate Bio20180308A171.58136.7873.1596.0163.6340.77
INOInovio Pharm20180308A23.3626.339.2812.5417.0413.79
INODInnodata Inc20180308A160.1499.3951.4076.5947.9922.79
INOVInovalon Hol20180308A44.9333.465.978.7727.4924.70
INPXInpixon Comm20180308A92.9676.0047.7653.8628.2422.14
INSIntelligent20180308A193.32141.03141.03141.030.000.00
INSEInspired Ent20180308A169.19111.92100.70107.9311.223.98
INSGInseego Corp20180308A85.0048.2427.4628.0920.7820.14
INSMInsmed, Inc.20180308A24.1815.182.833.8412.3511.34
INSWInternationa20180308A28.9120.168.2613.4511.906.70
INTWorld Fuel S20180308A12.995.910.341.315.574.61
INTCIntel Corp20180308A1.981.81-0.090.181.911.63
INTFiShares Edge20180308ETF16.408.267.598.110.670.15
INTGIntergroup C20180308A641.631054.59-24.29-24.291078.871078.87
INTLINTL FCStone20180308A32.8614.826.5110.768.314.06
INTTinTEST Corpo20180308A91.9760.2424.1723.8336.0736.41
INTUIntuit Inc20180308A7.564.331.291.543.052.80
INUVInuvo, Inc.20180308A93.0227.7925.7821.562.016.23
INVAInnoviva, In20180308A12.6214.965.415.809.549.16
INVEIdentive, In20180308A324.44151.17102.85115.2248.3135.94
INVHInvitation H20180308A4.844.300.461.193.843.11
INWKInnerWorking20180308A25.9714.7311.5111.633.223.10
IOION Geophysi20180308A46.6233.4710.205.3623.2628.11
IONSIonis Pharma20180308A13.796.100.871.405.234.69
IOOiShares Glob20180308ETF20.0812.7211.1612.251.560.47
IORIncome Oppor20180308A400.13212.56221.10229.36-8.53-16.80
IOSPInnospec Inc20180308A31.9614.476.677.307.797.17
IOTSAdesto Techn20180308A113.5674.1522.7121.6651.4352.49
IOVAIovance Biot20180308A37.1727.495.872.2821.6225.21
IPInternationa20180308A3.442.861.081.241.791.63
IPACiShares Core20180308ETF11.495.743.773.901.971.85
IPARInter Parfum20180308A32.9418.526.828.4311.7010.09
IPAYETFMG Prime20180308ETF23.2012.839.5110.543.322.29
IPDNProfessional20180308A422.77213.67296.58296.99-82.91-83.32
IPFFiShares Inte20180308ETF38.5030.9429.6330.561.310.38
IPGThe Interpub20180308A4.585.772.752.923.052.89
IPGPIPG Photonic20180308A14.838.854.715.464.143.40
IPHIINPHI CORPOR20180308A15.586.722.962.753.773.97
IPIIntrepid Pot20180308A27.8320.754.527.1316.2213.61
IPKWInvesco Inte20180308ETF15.856.795.636.201.160.59
IPORenaissance20180308ETF22.2195.32-25.2855.54120.6039.79
IPOSRenaissance20180308ETF315.22283.88283.81283.880.080.00
IPWRIdeal Power20180308A101.6990.1179.3680.5310.759.58
IQDEFlexShares I20180308ETF17.479.459.459.450.000.00
IQDFFlexShares I20180308ETF6.186.575.635.970.940.60
IQDGWisdomTree I20180308ETF41.1420.5819.7821.790.81-1.21
IQDYFlexShares I20180308ETF17.4714.26-8.65-8.6522.9122.91
IQLTiShares Edge20180308ETF23.487.817.747.740.070.07
IQVIQVIA Holdin20180308A6.764.190.730.653.463.54
IRIngersoll Ra20180308A4.092.090.390.431.701.66
IRBTiRobot Corpo20180308A12.127.303.474.103.833.20
IRDMIridium Comm20180308A44.9829.0012.4611.7816.5517.22
IRETInvestors Re20180308A21.9715.186.188.679.006.50
IRIXIridex Corp20180308A160.81115.04141.45144.74-26.41-29.70
IRMIron Mountai20180308A6.203.811.772.192.041.62
IRMDiRadimed Cor20180308A133.3876.4636.4336.8340.0339.62
IROQIF Bancorp,20180308A213.68119.81108.08108.0811.7311.73
IRTIndependence20180308A12.4410.094.704.175.405.92
IRTCiRhythm Tech20180308A24.9715.218.238.916.986.30
IRWDIronwood Pha20180308A12.4328.391.881.1926.5027.22
ISBCInvestors Ba20180308A7.186.141.441.604.704.54
ISCFiShares Edge20180308ETF34.2534.5532.4232.382.132.16
ISDRIssuer Direc20180308A86.9357.0254.2554.412.892.61
ISHGiShares Inte20180308ETF68.2527.7327.7227.720.010.01
ISIGInsignia Sys20180308A380.96260.74171.81175.2688.9385.47
ISMDInspire Smal20180308ETF59.1253.8753.0853.080.790.79
ISNSImage Sensin20180308A168.09167.72167.72167.720.000.00
ISRIsoRay, Inc.20180308A176.01170.75154.08159.2216.6711.53
ISRAMarket Vecto20180308ETF54.3625.1923.7723.771.421.42
ISRGIntuitive Su20180308A11.5113.216.095.577.127.63
ISSCInnovative S20180308A126.7550.6545.6745.794.984.86
ISTBiShares Core20180308ETF3.052.762.582.580.180.18
ISTRInvestar Hol20180308A143.2592.5175.2075.9317.3116.58
ISZEiShares Edge20180308ETF89.3175.0275.0275.020.000.00
ITGartner, Inc20180308A8.573.590.731.222.862.37
ITAiShares U.S.20180308ETF9.877.335.735.931.591.39
ITBiShares U.S.20180308ETF2.632.411.081.211.331.20
ITCIIntra-Cellul20180308A23.7018.564.3312.8614.235.71
ITEQBlueStar Isr20180308ETF10.289.5912.429.44-2.830.15
ITGRInteger Hold20180308A26.019.574.654.094.925.48
ITIIteris, Inc.20180308A53.5539.4328.6732.6810.766.75
ITMVanEck Vecto20180308ETF5.664.303.793.870.520.43
ITOTiShares Core20180308ETF3.402.522.632.93-0.11-0.40
ITRIItron Inc20180308A20.687.803.893.503.914.30
ITRNIturan Locat20180308A41.7727.2812.6111.3814.6715.90
ITTITT Inc.20180308A10.154.460.581.093.883.37
ITWIllinois Too20180308A5.093.120.160.242.972.88
IUSBiShares Core20180308ETF3.414.314.924.83-0.61-0.52
IUSGiShares Core20180308ETF3.293.662.182.321.481.34
IUSViShares Core20180308ETF3.723.102.592.640.520.46
IVACIntevac Inc20180308A85.5466.7639.4740.2527.2926.52
IVALAlpha Archit20180308ETF18.3216.1715.3115.450.860.72
IVCInvacare Cor20180308A41.5618.663.454.8715.2213.79
IVEiShares S&P20180308ETF1.571.570.740.710.840.86
IVLUiShares Edge20180308ETF15.6022.3321.7021.780.630.55
IVOGVanguard S&P20180308ETF10.657.437.717.68-0.29-0.25
IVOOVanguard S&P20180308ETF3.032.120.120.382.001.74
IVOVVanguard S&P20180308ETF14.237.085.925.941.161.14
IVRInvesco Mort20180308A6.465.200.870.594.334.61
IVViShares Core20180308ETF0.930.740.200.220.540.51
IVWiShares S&P20180308ETF3.092.601.141.711.470.89
IVZInvesco LTD20180308A3.154.471.512.072.972.41
IWBiShares Russ20180308ETF1.011.691.121.130.570.56
IWCiShares Micr20180308ETF46.2334.8331.1331.233.703.60
IWDiShares Russ20180308ETF1.911.610.350.661.260.96
IWFiShares Russ20180308ETF2.781.861.781.800.080.06
IWLiShares Russ20180308ETF12.0711.6511.6811.28-0.030.37
IWMiShares Russ20180308ETF0.716.916.576.390.360.53
IWNiShares Russ20180308ETF3.842.151.171.080.971.06
IWOiShares Russ20180308ETF6.074.422.073.022.351.40
IWPiShares Russ20180308ETF4.372.791.841.870.990.92
IWRiShares Russ20180308ETF6.154.532.982.981.551.55
IWSiShares Russ20180308ETF4.422.272.361.59-0.090.68
IWViShares Russ20180308ETF2.201.52-0.44-0.171.961.69
IWXiShares Russ20180308ETF13.907.185.856.171.331.00
IWYiShares Russ20180308ETF3.302.603.222.39-0.630.21
IXCiShares Glob20180308ETF13.475.823.515.662.31-0.38
IXGiShares Glob20180308ETF14.9713.4711.2610.652.212.82
IXJiShares Glob20180308ETF18.3612.3210.8410.801.481.52
IXNiShares Glob20180308ETF15.1510.1310.1610.76-0.03-0.63
IXPiShares Glob20180308ETF18.6011.7712.4510.68-0.681.09
IXUSiShares Core20180308ETF5.564.052.673.091.380.96
IYCiShares U.S.20180308ETF4.714.091.462.762.621.33
IYEiShares U.S.20180308ETF3.382.69-0.99-0.753.683.44
IYFiShares U.S.20180308ETF3.015.411.974.213.441.20
IYGiShares U.S.20180308ETF4.334.543.043.531.501.01
IYHiShares U.S.20180308ETF4.843.612.572.641.040.97
IYJiShares U.S.20180308ETF5.846.673.963.672.713.00
IYKiShares U.S.20180308ETF3.612.651.801.970.850.67
IYLDiShares Morn20180308ETF14.8413.0113.0213.03-0.01-0.01
IYMiShares U.S.20180308ETF4.813.65-0.89-0.924.544.57
IYRiShares U.S.20180308ETF1.381.690.210.361.481.33
IYTiShares Tran20180308ETF6.055.443.804.091.641.36
IYWiShares U.S.20180308ETF3.513.770.390.873.382.90
IYYiShares Dow20180308ETF7.8410.014.205.285.824.74
IYZiShares U.S.20180308ETF8.414.772.532.652.242.12
IZEAIZEA Worldwi20180308A192.37209.56175.12183.6934.4525.87
IZRLARK Israel I20180308ETF63.7729.7630.7130.71-0.95-0.95
JACKJack in the20180308A10.834.650.761.393.893.26
JAGXJaguar Healt20180308A99.53111.9159.4384.8952.5427.04
JAKKJakks Pacifi20180308A226.30186.19178.30178.507.897.69
JAXJ. Alexander20180308A91.3853.2345.0845.418.167.82
JAZZJazz Pharmac20180308A16.416.101.771.944.344.17
JBGSJBG SMITH Pr20180308A12.724.902.593.082.311.83
JBHTJB Hunt Tran20180308A9.725.941.242.034.703.91
JBLJabil Inc.20180308A3.983.410.740.752.672.66
JBLUJetBlue Airw20180308A4.708.160.480.577.697.59
JBSSJohn B. Sanf20180308A83.9431.638.3613.6923.2717.93
JBTJohn Bean Te20180308A21.4111.415.655.945.765.47
JCAPJernigan Cap20180308A33.3119.441.375.2918.0714.15
JCIJohnson Cont20180308A2.823.260.281.192.982.07
JCOMj2 Global, I20180308A12.236.492.162.594.333.90
JCPJ.C. Penney20180308A29.2323.156.266.9716.8616.14
JCSCommunicatio20180308A130.2795.8053.5851.3942.2244.40
JCTCFJewett-Camer20180308A238.81252.36252.36252.360.000.00
JDIVJPMorgan U.S20180308ETF11.65
JDSTDirexion Dai20180308ETF18.009.165.315.283.853.88
JEJUST ENERGY20180308A22.5916.558.506.698.049.85
JELDJELD-WEN Hol20180308A11.884.891.082.063.812.83
JETSU.S. Global20180308ETF27.8912.6912.4413.270.24-0.58
JHGJanus Hender20180308A4.319.65-0.070.369.729.28
JHMAJohn Hancock20180308ETF18.90155.32164.25132.21-8.9323.11
JHMCJohn Hancock20180308ETF21.3612.4813.0112.49-0.53-0.02
JHMDJohn Hancock20180308ETF35.2410.6213.8710.62-3.260.00
JHMEJohn Hancock20180308ETF15.8616.4819.3019.24-2.82-2.76
JHMFJohn Hancock20180308ETF16.756.987.266.93-0.280.05
JHMHJohn Hancock20180308ETF17.2712.4710.5511.661.910.81
JHMIJohn Hancock20180308ETF20.9317.8418.1318.13-0.30-0.30
JHMLJohn Hancock20180308ETF10.118.658.568.510.090.14
JHMMJohn Hancock20180308ETF11.3012.8710.3210.922.551.95
JHMSJohn Hancock20180308ETF17.42125.29124.14124.141.151.15
JHMTJohn Hancock20180308ETF8.339.157.957.961.201.18
JHMUJohn Hancock20180308ETF22.1819.4719.4719.470.000.00
JHSCJohn Hancock20180308ETF20.1414.793.643.6411.1511.15
JILLJ.Jill, Inc.20180308A39.1524.6410.5814.7714.079.88
JJAiPath Series20180308ETN18.5415.1015.8315.37-0.72-0.27
JJCiPath Series20180308ETN6.855.846.246.24-0.40-0.40
JJEiPath Series20180308ETN142.6484.2784.2784.270.000.00
JJGiPath Series20180308ETN23.2515.478.245.207.2310.28
JJMiPath Series20180308ETN83.6050.7341.6841.689.059.05
JJNiPath Series20180308ETN26.5522.3819.4320.832.951.55
JJPiPath Series20180308ETN27.4925.0825.5323.84-0.451.24
JJSiPath Series20180308ETN56.54
JJSFJ&J Snack Fo20180308A59.4320.2012.1411.738.068.47
JJTiPath Series20180308ETN37.144.854.854.850.000.00
JJUiPath Series20180308ETN73.1169.6969.6969.690.000.00
JKDiShares Morn20180308ETF4.084.143.453.910.690.23
JKEiShares Morn20180308ETF4.123.161.462.571.700.59
JKFiShares Morn20180308ETF3.273.022.202.290.820.73
JKGiShares Morn20180308ETF7.464.473.163.551.310.91
JKHiShares Morn20180308ETF12.513.914.974.71-1.06-0.80
JKHYHenry (Jack)20180308A10.733.821.021.442.802.38
JKIiShares Morn20180308ETF9.508.057.927.160.130.88
JKJiShares Morn20180308ETF14.267.666.749.500.92-1.84
JKKiShares Morn20180308ETF14.828.167.046.661.111.49
JKLiShares Morn20180308ETF13.009.057.938.011.121.05
JLLJones Lang L20180308A22.8610.672.753.947.926.73
JMINJPMorgan U.S20180308ETF13.807.747.747.740.000.00
JMOMJPMorgan U.S20180308ETF12.197.503.753.753.753.75
JMPJMP Group LL20180308A73.0448.3348.7347.67-0.400.67
JNCEJounce Thera20180308A81.5043.8316.3024.1527.5319.68
JNJJohnson & Jo20180308A1.811.550.660.430.891.13
JNKSPDR Bloombe20180308ETF2.782.421.331.501.070.90
JNPRJuniper Netw20180308A3.943.910.440.573.473.34
JNUGDirexion Dai20180308ETF7.726.402.762.413.643.99
JOiPath Series20180308ETN12.329.131.572.227.566.91
JOBGEE Group In20180308A180.35116.60115.85114.360.752.24
JOESt. Joe Comp20180308A28.1119.7416.2616.08