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 Avg20190308A7.116.182.783.333.402.85
ETF_AvgVW ETF Avg20190308ETF2.133.622.542.661.080.97
ETN_AvgVW ETN Avg20190308ETN15.4510.506.867.633.642.87
AAgilent Tech20190308A4.021.750.380.181.371.58
AAAlcoa Corpor20190308A5.094.572.092.272.482.30
AAAUPerth Mint P20190308ETF7.7120.6620.4820.480.180.18
AADRAdvisorShare20190308ETF59.1742.5142.4242.420.090.09
AALAmerican Air20190308A3.383.691.621.292.062.40
AAMEAtlantic Ame20190308A575.57641.79581.62583.5060.1858.29
AANAaron's, Inc20190308A11.876.992.493.624.503.36
AAOIApplied Opto20190308A13.8924.632.38-0.7622.2725.44
AAONAaon Inc20190308A25.029.665.1110.064.55-0.40
AAPADVANCE AUTO20190308A5.904.471.311.683.162.79
AAPLApple Inc.20190308A0.811.07-1.99-0.283.061.34
AATAMERICAN ASS20190308A13.705.982.972.873.003.11
AAUAlmaden Mine20190308A122.93105.9282.7281.8423.2024.08
AAWWAtlas Air Wo20190308A22.689.743.383.696.366.06
AAXJiShares MSCI20190308ETF1.511.430.460.820.980.61
AAXNAxon Enterpr20190308A13.1213.622.063.1711.5610.45
ABAllianceBern20190308A12.0416.007.6816.928.33-0.91
ABBVABBVIE INC.20190308A2.281.470.420.511.050.95
ABCAmerisourceB20190308A4.443.231.371.651.861.58
ABCBAmeris Banco20190308A11.0517.817.167.6510.6510.16
ABEOAbeona Thera20190308A33.2647.1231.6234.7315.5012.39
ABGAsbury Autom20190308A20.1972.7169.6670.093.052.63
ABIOARCA biophar20190308A108.31121.50117.25117.964.253.54
ABMABM Industri20190308A7.513.87-1.00-0.834.874.71
ABMDAbiomed Inc20190308A16.598.632.553.316.085.31
ABRArbor Realty20190308A8.116.613.553.403.063.21
ABTAbbott Labor20190308A1.611.410.630.570.780.83
ABTXAllegiance B20190308A33.1713.12-0.391.2613.5111.87
ABUSArbutus Biop20190308A87.3141.5315.1217.4726.4124.07
ACAssociated C20190308A221.94114.86112.23112.232.622.62
ACAArcosa, Inc.20190308A49.1031.377.6810.0923.6921.27
ACADAcadia Pharm20190308A14.8610.454.525.635.944.82
ACBAurora Canna20190308A12.9512.794.466.528.326.27
ACBIAtlantic Cap20190308A19.9213.116.475.406.647.71
ACCAmerican Cam20190308A5.583.670.460.363.213.31
ACCOAcco Brands20190308A13.0110.543.834.256.726.30
ACERAcer Therape20190308A253.2486.7157.5461.2529.1625.46
ACESALPS Clean E20190308ETF59.48191.77108.73105.3783.0386.39
ACGLArch Capital20190308A4.784.052.594.051.470.00
ACHCAcadia Healt20190308A8.9422.702.101.4620.6121.27
ACHVAchieve Life20190308A132.59105.6371.8177.8033.8227.83
ACIAAcacia Commu20190308A10.809.476.064.483.414.99
ACIUAC Immune SA20190308A73.0096.6743.1839.1853.5057.49
ACIWACI Worldwid20190308A5.7019.502.332.4417.2317.14
ACLSAxcelis Tech20190308A23.1219.203.993.7715.2215.43
ACMAecom20190308A6.945.060.991.364.073.70
ACMRACM Research20190308A117.61114.5192.4593.7322.0720.79
ACNAccenture PL20190308A2.933.700.722.492.981.21
ACNBACNB Corp20190308A227.57170.43141.56163.4028.877.03
ACORAcorda Thera20190308A23.2334.525.4217.7129.1416.84
ACREAres Commerc20190308A11.897.324.044.423.282.89
ACRSAclaris Ther20190308A35.7729.3213.9013.4815.4215.84
ACRXAcelRx Pharm20190308A32.2631.2713.5712.3917.7018.88
ACSGXtrackers MS20190308ETF45.9620.9020.9020.900.000.00
ACSIAmerican Cus20190308ETF13.698.51-9.848.3918.350.12
ACSTAcasti Pharm20190308A118.65194.61177.53165.1517.0829.46
ACTAdvisorShare20190308ETF26.8963.7156.8356.836.886.88
ACTGAcacia Resea20190308A54.8023.7716.6417.367.146.48
ACUAcme United20190308A509.82169.09132.39148.2736.7120.82
ACWFiShares Edge20190308ETF17.7411.8111.9911.45-0.190.36
ACWIiShares MSCI20190308ETF1.441.430.110.171.321.26
ACWViShares Edge20190308ETF2.761.291.051.030.240.26
ACWXiShares MSCI20190308ETF2.242.421.441.460.980.97
ACYAeroCentury20190308A215.9348.0948.0948.090.000.00
ADBEAdobe Inc.20190308A4.314.107.193.17-3.080.93
ADCAgree Realty20190308A9.494.571.882.072.692.49
ADESAdvanced Emi20190308A32.8719.683.383.2616.3016.43
ADIAnalog Devic20190308A2.781.930.990.900.941.03
ADILAdial Pharma20190308A152.58125.69100.20105.0025.4820.69
ADMArcher Danie20190308A2.594.452.511.761.942.69
ADMAADMA Biologi20190308A69.7052.9231.4233.7321.4919.19
ADMPAdamis Pharm20190308A55.1146.7914.0717.2532.7229.54
ADMSAdamas Pharm20190308A32.3323.2116.4115.986.807.23
ADNTAdient plc O20190308A8.606.610.470.766.145.85
ADPAutomatic Da20190308A2.932.380.990.091.392.29
ADREInvesco BLDR20190308ETF33.5617.9918.2718.27-0.28-0.28
ADROAduro Biotec20190308A42.0531.8910.0711.9921.8219.90
ADSAlliance Dat20190308A8.493.331.051.072.282.26
ADSKAutodesk Inc20190308A5.494.472.592.361.882.11
ADSWAdvanced Dis20190308A10.044.842.992.251.852.59
ADTADT Inc.20190308A13.8310.454.162.476.287.98
ADTNAdtran Inc20190308A14.548.250.030.358.227.89
ADUSAddus HomeCa20190308A32.5914.996.977.888.027.12
ADVMAdverum Biot20190308A71.1843.8021.0721.9122.7321.89
ADXSAdvaxis, Inc20190308A192.12175.18157.26158.5017.9216.69
AEAdams Resour20190308A182.8872.4641.4356.5731.0415.89
AEEAmeren Corpo20190308A3.001.830.500.681.331.15
AEGNAegion Corp20190308A30.3718.595.465.8113.1312.78
AEHRAehr Test Sy20190308A443.09212.95163.60163.0949.3449.86
AEISAdvanced Ene20190308A20.1817.202.983.7114.2213.49
AELAmerican Equ20190308A10.757.484.634.412.853.07
AEMAgnico Eagle20190308A3.442.821.071.531.761.29
AEMDAETHLON MEDI20190308A280.86201.97160.41159.7941.5642.18
AEOAmerican Eag20190308A5.254.680.831.723.852.96
AEPAmerican Ele20190308A1.772.071.241.380.830.69
AERAercap Holdi20190308A4.402.920.480.942.451.99
AERIAerie Pharma20190308A24.609.774.374.825.404.95
AESAES Corporat20190308A5.705.380.050.705.334.69
AEYADDvantage T20190308A187.8778.8078.0678.060.740.74
AEYEAudioEye, In20190308A177.07188.18181.08181.487.106.70
AEZSAeterna Zent20190308A57.9760.0622.6028.0537.4632.00
AFCAllied Capit20190308A6.9812.447.669.184.783.26
AFGAmerican Fin20190308A8.533.581.661.881.921.70
AFHAtlas Financ20190308A62.3252.5039.6945.4212.817.08
AFIArmstrong Fl20190308A19.168.463.444.635.043.82
AFIFAnfield Univ20190308ETF39.8824.8124.8124.810.000.00
AFINAmerican Fin20190308A27.4419.264.709.9514.569.31
AFKVanEck Vecto20190308ETF45.64146.95119.7297.1227.2349.83
AFLAflac Inc.20190308A2.172.020.660.671.351.35
AFMDAffimed N.V.20190308A49.5347.9343.2139.224.728.71
AFTYPacer CSOP F20190308ETF33.8638.0334.6638.313.37-0.28
AGFIRST MAJEST20190308A14.9912.306.206.636.025.66
AGCOAGCO Corpora20190308A7.214.132.332.121.802.01
AGEAgeX Therape20190308A254.68203.27192.29196.3410.986.93
AGENAgenus Inc.20190308A37.7430.4411.3411.8819.1018.55
AGFSAgroFresh So20190308A54.7635.3614.4211.8420.9523.52
AGGiShares Core20190308ETF0.930.650.390.440.260.21
AGGPIQ Enhanced20190308ETF12.459.526.178.323.351.20
AGGYWisdomTree Y20190308ETF10.257.047.217.01-0.180.03
AGIAlamos Gold20190308A20.1217.247.548.769.688.47
AGIOAgios Pharma20190308A29.9716.215.214.0611.0012.16
AGLEAeglea BioTh20190308A115.7458.2828.9633.7529.3224.54
AGMFederal Agri20190308A68.1924.5915.5417.419.057.17
AGMAFederal Agri20190308A101.64104.6373.6273.6231.0131.01
AGMHAGM Group Ho20190308A1091.34635.43630.40647.985.03-12.55
AGNAllergan plc20190308A3.972.651.071.461.581.19
AGNCAGNC Investm20190308A5.645.052.091.822.963.23
AGNDWisdomTree T20190308ETF66.092.312.312.310.000.00
AGOAssured Guar20190308A7.503.660.120.763.542.90
AGRAvangrid, In20190308A7.062.951.511.751.441.20
AGROADECOAGRO S.20190308A20.6239.0134.6134.144.424.90
AGRXAgile Therap20190308A142.84128.0283.7379.6144.2948.41
AGSPlayAGS, Inc20190308A29.4813.215.827.767.395.45
AGTiShares MSCI20190308ETF27.8182.2382.1982.250.03-0.02
AGTCApplied Gene20190308A107.0383.9367.9261.9516.0121.98
AGXArgan, Inc20190308A31.2113.167.999.765.173.39
AGYSAgilysys, In20190308A47.2817.3216.3015.021.022.30
AGZiShares Agen20190308ETF4.363.533.443.430.090.10
AGZDWisdomTree T20190308ETF47.9530.8630.8830.88-0.01-0.01
AHCA.H. Belo Co20190308A131.1380.4968.8565.9711.6414.52
AHHArmada Hoffl20190308A11.1012.238.188.594.053.64
AHPIAllied Healt20190308A190.44150.39133.25138.9117.1511.49
AHTAshford Hosp20190308A22.3019.329.6012.579.726.75
AIArlington As20190308A12.8612.455.206.277.256.18
AIAiShares Asia20190308ETF12.6511.829.678.952.152.87
AIEQAI Powered E20190308ETF26.6327.336.737.9620.6019.37
AIGAmerican Int20190308A2.602.441.131.261.311.18
AIHSSenmiao Tech20190308A355.00211.373.7344.97207.64166.39
AIIQAI Powered I20190308ETF78.4467.7167.7167.710.000.00
AIMCAltra Indust20190308A14.0013.443.504.709.948.85
AIMTAimmune Ther20190308A25.7018.001.284.4216.7213.58
AINAlbany Inter20190308A24.458.144.564.513.583.63
AINCAshford Inc.20190308A406.01250.61270.04246.98-19.443.63
AINVApollo Inves20190308A10.9736.324.743.6631.5832.75
AIQGlobal X Fut20190308ETF52.6026.8028.1429.58-1.34-2.78
AIRAAR Corp.20190308A17.505.792.483.433.312.36
AIRGAirgain, Inc20190308A81.6941.8323.3625.1818.4716.65
AIRIAir Industri20190308A152.52114.19114.85114.19-0.660.00
AIRRFirst Trust20190308ETF22.6915.5114.6814.590.830.93
AITApplied Indu20190308A19.958.083.833.974.254.10
AIVApartment In20190308A3.382.410.791.041.621.38
AIZAssurant, In20190308A7.073.070.961.172.111.89
AJGArthur J. Ga20190308A3.181.670.300.351.371.32
AJRDAerojet Rock20190308A9.394.590.371.094.223.49
AJXGreat Ajax C20190308A19.8012.463.184.729.277.74
AKAMAkamai Techn20190308A4.613.621.132.222.491.40
AKBAAkebia Thera20190308A23.8018.9612.177.826.7911.14
AKCAAkcea Therap20190308A69.6820.7817.4318.253.352.53
AKERAkers Biosci20190308A186.41240.41171.93190.6468.4849.77
AKGAsanko Gold20190308A48.9533.60-8.8020.1342.4013.47
AKRAcadia Realt20190308A11.924.901.341.843.563.07
AKRXAkorn, Inc.20190308A27.7326.197.7212.2318.4713.95
AKTSAKOUSTIS TEC20190308A25.8120.4616.9611.103.499.36
ALAir Lease Co20190308A7.983.73-1.91-1.775.645.50
ALACAlberton Acq20190308A66.4242.3242.3242.320.000.00
ALBAlbemarle Co20190308A5.764.761.662.573.102.19
ALBOAlbireo Phar20190308A121.7747.7441.1644.966.582.78
ALCOAlico Inc20190308A109.7085.5382.6983.852.831.67
ALDXAldeyra Ther20190308A53.5644.0728.5230.7815.5513.29
ALEALLETE, Inc.20190308A11.823.991.031.022.962.97
ALECAlector, Inc20190308A67.0141.524.3515.5737.1725.96
ALEXAlexander &20190308A13.456.271.972.334.283.93
ALFAAlphaClone A20190308ETF24.74163.76151.93161.7211.832.04
ALGAlamo Group,20190308A41.2417.767.239.2710.528.49
ALGNAlign Techno20190308A10.637.502.774.264.743.25
ALGRAllegro Merg20190308A35.4225.0624.2724.270.780.78
ALGTAllegiant Tr20190308A26.7311.553.704.317.857.24
ALIMAlimera Scie20190308A107.00156.72119.85116.0736.8740.65
ALJJALJ Regional20190308A169.97139.19139.19139.190.000.00
ALKAlaska Air G20190308A4.302.521.431.511.091.01
ALKSAlkermes Inc20190308A12.566.52-1.412.127.934.40
ALLThe Allstate20190308A2.492.100.210.651.891.46
ALLEAllegion Pub20190308A6.953.221.091.722.141.50
ALLKAllakos Inc.20190308A49.0723.3615.5116.177.867.20
ALLOAllogene The20190308A46.6222.945.3210.6917.6212.26
ALLTAllot Ltd. O20190308A37.7920.87-55.42-53.7876.2974.65
ALLYAlly Financi20190308A3.922.950.720.932.222.02
ALNAAllena Pharm20190308A156.3256.4234.8032.9521.6223.48
ALNYAlnylam Phar20190308A16.8021.27-0.19-0.4921.4621.76
ALOAlio Gold In20190308A141.28125.1687.1686.4838.0038.68
ALOTAstroNova, I20190308A885.15242.18185.50236.0356.686.15
ALPNAlpine Immun20190308A479.38217.89218.47219.32-0.58-1.43
ALRMAlarm.com Ho20190308A15.219.294.091.555.207.74
ALRNAileron Ther20190308A318.38193.18122.87123.8870.3169.30
ALSKAlaska Commu20190308A135.6380.5860.8764.8819.7215.71
ALSNALLISON TRAN20190308A4.8112.901.461.7811.4411.12
ALTAltimmune, I20190308A59.2880.7541.6432.3339.1448.51
ALTMAltus Midstr20190308A110.7275.6268.3167.657.317.97
ALTRAltair Engin20190308A24.7214.1613.459.790.714.37
ALTSProShares Mo20190308ETF32.295.438.385.43-2.950.00
ALTYGlobal X Sup20190308ETF28.3524.3610.1610.1614.2014.20
ALVAutoliv, Inc20190308A6.984.091.211.072.883.02
ALXNAlexion Phar20190308A8.2611.40-0.610.9912.0110.41
ALYAAlithya Grou20190308A277.88321.78116.52120.71205.26201.07
AMAntero Midst20190308A11.224.181.082.473.091.70
AMAGAMAG Pharmac20190308A16.7411.952.326.859.645.11
AMALAmalgamated20190308A153.8759.8766.0364.97-6.15-5.09
AMATApplied Mate20190308A2.713.810.130.613.673.20
AMBAAmbarella, I20190308A12.2619.811.763.2818.0516.53
AMBCAmbac Financ20190308A14.6619.530.590.5918.9418.94
AMCAMC ENTERTAI20190308A8.037.251.502.405.754.85
AMCAiShares Russ20190308ETF31.3534.8333.8333.831.001.00
AMCIAMCI Acquisi20190308A273.69
AMCXAMC Networks20190308A11.385.731.661.324.074.41
AMDAdvanced Mic20190308A4.604.91-0.600.495.514.42
AMEAmetek, Inc.20190308A3.971.970.780.761.191.21
AMEDAmedisys Inc20190308A19.4810.023.043.276.986.74
AMEHApollo Medic20190308A133.9360.5345.3644.8615.1715.67
AMGAffiliated M20190308A8.075.192.252.262.942.93
AMGNAmgen Inc20190308A2.974.47-0.560.895.033.58
AMHAMERICAN HOM20190308A4.773.601.171.202.392.40
AMJJP Morgan Al20190308ETN4.143.671.812.111.861.55
AMKRAmkor Techno20190308A12.2511.680.712.7510.978.93
AMLPAlerian MLP20190308ETF10.277.985.176.012.791.96
AMNAMN Healthca20190308A15.537.141.911.095.236.05
AMNBAmerican Nat20190308A286.88115.16112.24113.912.921.25
AMOTAllied Motio20190308A79.3840.4412.604.9127.8335.52
AMPAmeriprise F20190308A6.253.040.821.132.231.91
AMPEAmpio Pharma20190308A98.9289.7879.0876.0110.7013.77
AMPHAmphastar Ph20190308A26.9018.472.8110.1615.668.31
AMRBAmerican Riv20190308A773.27629.39629.39629.390.000.00
AMRCAmeresco, In20190308A22.9421.3312.0914.129.247.22
AMRHAmeri Holdin20190308A133.49126.4677.2682.7049.2043.76
AMRKA-Mark Preci20190308A324.84102.30102.30102.300.000.00
AMRSAmyris Inc.20190308A25.1723.5811.6111.1511.9712.44
AMRXAmneal Pharm20190308A16.5213.740.862.1712.8811.57
AMSAmerican Sha20190308A281.00118.15111.99111.996.166.16
AMSCAmerican Sup20190308A34.4825.9612.4012.6613.5613.30
AMSFAMERISAFE, I20190308A26.5612.455.466.517.005.95
AMSWAAmerican Sof20190308A32.9432.628.058.8624.5723.75
AMTAmerican Tow20190308A3.994.491.551.732.952.76
AMTBAmerant Banc20190308A208.16149.35164.44135.40-15.0913.95
AMTBBAmerant Banc20190308A618.11598.96598.96598.960.000.00
AMTDTD Ameritrad20190308A3.492.431.912.280.520.15
AMTXAemetis, Inc20190308A476.03280.13225.70240.0254.4340.11
AMUETRACS Aleri20190308ETN11.2726.8024.4525.802.351.01
AMUBETRACS Aleri20190308ETN245.47
AMWDAmerican Woo20190308A28.6711.444.416.377.035.07
AMZAInfraCap MLP20190308ETF17.3919.7911.0412.868.756.93
AMZNAmazon.Com I20190308A3.702.240.511.081.731.17
ANAutoNation,20190308A7.324.160.601.183.562.98
ANABAnaptysBio,20190308A44.0116.045.665.989.829.50
ANATAmerican Nat20190308A111.7434.1821.7023.8312.4810.35
ANDAAndina Acqui20190308A203.16167.17167.17167.170.000.00
ANDEAndersons In20190308A28.999.513.773.845.755.67
ANETArista Netwo20190308A9.797.984.233.793.764.19
ANFAbercrombie20190308A6.525.300.461.864.843.46
ANGIANGI Homeser20190308A10.197.391.941.755.445.64
ANGLVanEck Vecto20190308ETF6.2326.6628.4726.45-1.810.20
ANGOAngioDynamic20190308A23.0420.989.965.5911.0215.40
ANHAnworth Mort20190308A24.2318.2313.5514.244.683.99
ANIKAnika Therap20190308A34.9723.559.6610.8713.8812.68
ANIPANI Pharmace20190308A65.3332.5624.1525.238.417.33
ANIXAnixa Biosci20190308A128.30117.7981.2790.1436.5227.66
ANSSAnsys Inc20190308A8.014.111.431.882.682.23
ANTMANTHEM, INC.20190308A5.473.241.081.342.151.90
ANYSphere 3D Co20190308A198.28290.31261.17261.4329.1428.88
AOAiShares Core20190308ETF7.245.323.303.312.032.01
AOBCAmerican Out20190308A20.1817.633.959.4313.688.20
AOKiShares Core20190308ETF7.113.364.014.64-0.65-1.27
AOMiShares Core20190308ETF4.863.390.79-0.232.603.63
AONAon plc Clas20190308A5.092.220.740.851.481.37
AORiShares Core20190308ETF5.283.884.253.48-0.370.40
AOSA.O. Smith C20190308A4.943.610.530.813.072.80
AOSLAlpha and Om20190308A39.7223.555.037.7418.5115.81
APAmpco-Pittsb20190308A167.1664.0335.5529.4228.4734.61
APAApache Corpo20190308A3.853.310.881.262.442.06
APAMARTISAN PART20190308A10.986.944.234.212.712.73
APDAir Products20190308A5.522.721.461.661.261.05
APDNApplied DNA20190308A309.31207.8969.8537.02138.05170.87
APEIAmerican Pub20190308A41.9631.524.014.2027.5127.32
APENApollo Endos20190308A929.31245.21461.13330.25-215.93-85.05
APHAmphenol Cor20190308A5.212.511.511.521.010.99
APHAAphria Inc.20190308A10.7511.55-3.361.6714.919.89
APLEApple Hospit20190308A6.195.571.862.293.703.28
APLSApellis Phar20190308A36.8123.288.499.0414.7914.24
APMAptorum Grou20190308A99.5745.3945.3945.390.000.00
APOApollo Globa20190308A11.626.202.492.603.723.61
APOGApogee Enter20190308A21.2710.35-0.380.3210.7310.03
APPFAppFolio, In20190308A25.1613.743.663.7810.099.96
APPNAppian Corpo20190308A19.8417.495.706.8611.7910.64
APPSDigital Turb20190308A34.8428.4711.038.0817.4420.43
APRNBlue Apron H20190308A27.2230.0020.1921.849.978.53
APTAlpha Pro Te20190308A162.44107.32123.30124.24-15.98-16.92
APTOAptose Biosc20190308A78.2266.0643.4943.4722.5722.60
APTSPreferred Ap20190308A15.8012.222.833.209.479.10
APTVAptiv PLC20190308A4.141.811.151.750.660.05
APTXAptinyx Inc.20190308A44.9425.2812.9414.5012.3510.78
APVOAptevo Thera20190308A86.5163.4554.3057.029.156.43
APWCAsia Pacific20190308A303.10273.86273.86273.860.000.00
APYApergy Corpo20190308A33.9715.371.183.5614.1911.82
APYXApyx Medical20190308A58.9154.8714.8816.5539.9938.32
AQBAquaBounty T20190308A235.27129.0543.6381.5785.4247.36
AQMSAqua Metals,20190308A35.6125.28-3.431.2028.7224.09
AQNAlgonquin Po20190308A9.4717.1813.3313.423.863.81
AQSTAquestive Th20190308A157.2866.5913.2537.7353.3428.87
AQUAEvoqua Water20190308A12.008.471.332.517.145.96
ARANTERO RESOU20190308A12.7912.291.034.2910.847.93
ARAAmerican Ren20190308A38.8434.020.4211.3333.6022.69
ARAVAravive, Inc20190308A241.22197.89155.95172.0141.9425.89
ARAYAccuray Inco20190308A23.7016.155.265.3510.8910.81
ARCARC Document20190308A82.5963.3557.7658.555.594.80
ARCBArcBest Corp20190308A19.878.462.392.926.075.54
ARCCAres Capital20190308A5.847.090.572.006.525.09
ARCEArco Platfor20190308A251.3672.0144.1550.6728.1821.67
ARCHArch Coal, I20190308A21.178.471.883.286.595.19
ARCOARCOS DORADO20190308A20.5914.707.448.917.265.79
ARCTArcturus The20190308A257.91248.3935.9248.62212.46199.76
ARDArdagh Group20190308A34.3118.725.707.9413.0210.78
ARDSAridis Pharm20190308A414.60298.47297.55298.470.920.00
ARDXArdelyx, Inc20190308A60.9354.1717.4216.5436.7537.63
AREAlexandria R20190308A5.582.540.300.572.241.97
ARECAMERICAN RES20190308A1216.80510.22-252.95-131.78763.17642.00
ARESAres Managem20190308A8.184.370.931.123.443.25
ARGOArgo Group I20190308A27.4310.283.073.987.216.30
ARGTGlobal X MSC20190308ETF30.3134.7728.3132.196.472.59
ARIAPOLLO COMME20190308A5.664.882.533.152.351.74
ARKFARK Fintech20190308ETF23.9122.1923.2922.33-1.10-0.14
ARKGARK Genomic20190308ETF21.2011.8713.0211.42-1.150.46
ARKKARK Innovati20190308ETF9.7812.95-12.48-1.3925.4214.33
ARKQARK Autonomo20190308ETF25.1531.6625.5925.266.076.39
ARKRArk Restaura20190308A496.77261.04261.04261.040.000.00
ARKWARK Next Gen20190308ETF11.4019.4515.2312.594.236.90
ARLAmerican Rea20190308A245.18183.86183.86183.860.000.00
ARLOArlo Technol20190308A23.7221.106.265.4014.8315.69
ARLPAlliance Res20190308A10.969.725.186.594.543.13
ARMKARAMARK20190308A4.183.422.091.581.331.84
ARNAArena Pharma20190308A26.2014.255.646.148.618.11
ARNCArconic Corp20190308A5.634.820.561.124.273.70
AROCArchrock Inc20190308A11.3510.625.195.715.444.91
AROWArrow Financ20190308A94.3755.6847.0546.768.648.93
ARPOAerpio Pharm20190308A147.3875.8553.9960.5621.8515.28
ARRARMOUR Resid20190308A5.234.611.781.942.842.68
ARTNAArtesian Res20190308A246.72169.91154.26164.8515.655.05
ARTWArts-Way Man20190308A165.47153.30148.37149.424.933.88
ARVNArvinas, Inc20190308A272.96125.99104.65100.7321.3525.26
ARWArrow Electr20190308A11.124.642.332.352.302.29
ARWRArrowhead Re20190308A10.2311.58-2.950.2114.5411.38
ARYAARYA Science20190308A30.72
ASBAssociated B20190308A4.644.36-0.190.314.564.05
ASCARDMORE SHIP20190308A57.4627.4215.2519.4812.177.94
ASEAGlobal X FTS20190308ETF90.2276.6476.6476.640.000.00
ASETFlexShares R20190308ETF64.5451.3026.3326.3324.9724.97
ASFIAsta Funding20190308A785.82603.44603.44603.440.000.00
ASGNASGN Incorpo20190308A15.775.511.752.433.773.09
ASHAshland Glob20190308A9.244.491.812.192.672.30
ASHRXtrackers Ha20190308ETF3.723.481.782.181.701.30
ASHSXtrackers Ha20190308ETF21.7013.9912.3312.071.661.92
ASHXXtrackers MS20190308ETF98.7718.865.628.8113.2410.05
ASIXAdvanSix Inc20190308A23.619.712.573.437.146.28
ASMAvino Silver20190308A106.7979.2863.5565.7815.7313.50
ASMBAssembly Bio20190308A53.1126.416.728.0919.6918.32
ASNAAscena Retai20190308A54.9043.4423.5522.1219.8421.12
ASPNAspen Aeroge20190308A221.29108.08124.64126.97-16.56-18.89
ASPSAltisource P20190308A47.0623.648.649.3114.9914.33
ASPUASPEN GROUP,20190308A127.7549.9927.5027.8922.4922.10
ASRTAssertio The20190308A31.0534.3826.8026.927.597.46
ASRVAmeriServ Fi20190308A82.6562.5840.1840.1822.3922.39
ASTCAstrotech Co20190308A451.95268.47247.70256.2320.7712.25
ASTEAstec Indust20190308A21.1510.552.583.907.976.65
ASURAsure Softwa20190308A57.1740.473.5415.8936.9324.58
ASYSAmtech Syste20190308A107.9878.5682.1872.52-3.626.04
ATAtlantic Pow20190308A37.0832.2217.4617.9614.7614.26
ATECAlphatec Hol20190308A126.03149.1553.9169.1995.2379.96
ATENA10 NETWORKS20190308A20.4812.717.577.985.144.71
ATESTCTest Symbol20190308A25.4533.6433.6233.620.020.02
ATESTGTEST SYMBOL20190308A34.3218.7318.7518.73-0.020.00
ATGEAdtalem Glob20190308A12.414.30-0.390.874.693.43
ATHAthene Holdi20190308A3.883.330.721.512.611.82
ATHXAthersys, In20190308A74.3357.9037.9239.9519.9717.94
ATIAllegheny Te20190308A6.704.681.511.833.172.85
ATKRAtkore Inter20190308A13.568.903.783.675.125.23
ATLCAtlanticus H20190308A190.82146.51166.34166.34-19.83-19.83
ATLOAMES Nationa20190308A301.15114.76114.78114.72-0.020.04
ATMPiPath Select20190308ETF10.7411.579.9610.001.611.57
ATNIATN Internat20190308A63.1530.6610.8312.9819.8317.68
ATNMActinium Pha20190308A44.46104.8476.7395.3128.129.53
ATNXAthenex, Inc20190308A27.9122.410.737.6021.6814.82
ATOAtmos Energy20190308A5.262.770.440.912.341.86
ATOMAtomera Inco20190308A285.66157.72122.11122.1435.6135.58
ATOSAtossa Thera20190308A231.23173.67113.63139.7760.0533.90
ATRAptarGroup,20190308A12.794.231.762.202.482.03
ATRAAtara Biothe20190308A34.5313.230.071.1213.1612.12
ATRCAtriCure, In20190308A25.1812.045.212.116.839.93
ATRIAtrion Corp20190308A2.8825.8923.2724.593.130.00
ATROAstronics Co20190308A28.9111.343.2210.418.120.92
ATRSAntares Phar20190308A32.6831.17-1.784.7432.9626.27
ATSGAir Transpor20190308A12.266.282.303.113.983.17
ATTOAtento S.A.20190308A47.0421.177.2013.6913.987.48
ATUSAltice USA,20190308A4.834.34-0.040.324.384.00
ATVIActivision B20190308A2.562.80-0.310.043.112.76
ATXIAvenue Thera20190308A328.05171.9196.87109.3875.0462.53
AUBNAuburn Natio20190308A350.39145.46142.97142.362.493.10
AUDCAudioCodes L20190308A25.6318.6911.359.637.359.06
AUGAuryn Resour20190308A153.75123.58122.49105.701.0917.89
AUMNGolden Miner20190308A169.06313.95310.00291.373.9522.58
AUPHAurinia Phar20190308A25.1516.935.955.2310.9911.70
AUSFGlobal X Ada20190308ETF23.4520.8319.2919.601.541.23
AUTOAutoWeb, Inc20190308A127.6594.9958.6457.3136.3537.67
AUYYamana Gold,20190308A38.4932.7415.7219.2517.0213.48
AVAAvista Corpo20190308A4.412.700.480.822.211.88
AVAVAeroVironmen20190308A20.7610.493.584.096.916.40
AVBAvalonBay Co20190308A5.902.830.781.482.051.35
AVCOAvalon Globo20190308A125.28157.0078.5649.8878.44107.12
AVDAmerican Van20190308A24.7916.328.999.697.336.63
AVEOAVEO Pharmac20190308A33.2144.6938.4339.966.264.74
AVGOBroadcom Inc20190308A4.043.472.922.080.551.39
AVGRAvinger, Inc20190308A67.8782.4765.3172.9017.169.57
AVIDAvid Technol20190308A45.8932.0410.9712.2321.0719.81
AVLRAvalara, Inc20190308A19.8411.97-14.36-13.6626.3325.64
AVNSAvanos Medic20190308A15.525.612.412.183.203.43
AVNWAviat Networ20190308A201.5895.5674.9076.0620.6619.50
AVROAVROBIO, Inc20190308A94.3437.6710.1814.0827.4923.60
AVTAvnet, Inc.20190308A7.463.580.510.763.082.82
AVXLAnavex Life20190308A72.9049.4516.9516.4932.5032.95
AVYAvery Dennis20190308A5.712.351.271.071.091.29
AVYAAvaya Holdin20190308A12.726.101.932.514.173.59
AWIArmstrong Wo20190308A11.564.890.101.544.793.35
AWKAmerican Wat20190308A3.203.720.380.643.333.07
AWRAmerican Sta20190308A16.287.191.201.515.995.68
AWREAware Inc20190308A254.86362.89192.97190.22169.92172.67
AWTMAware Ultra-20190308ETF5.0347.7947.7947.790.000.00
AWXAvalon Holdi20190308A147.04136.98100.84105.8236.1431.16
AXAxos Financi20190308A13.1811.518.408.323.113.19
AXASAbraxas Petr20190308A90.2881.2556.9855.6924.2725.56
AXDXAccelerate D20190308A59.4036.5914.9815.5921.6121.00
AXEAnixter Inte20190308A27.339.424.224.255.205.16
AXGNAxogen, Inc.20190308A24.0820.153.402.9416.7617.23
AXGTAxovant Gene20190308A72.9860.6133.7735.5226.8425.15
AXJLWisdomTree A20190308ETF29.4712.0912.0912.090.000.00
AXLAmerican Axl20190308A8.056.792.703.044.093.75
AXNXAxonics Modu20190308A131.89107.0594.0895.1212.9711.93
AXPAmerican Exp20190308A2.331.42-0.010.341.441.09
AXRAMREP Corpor20190308A145.99194.86189.41189.415.455.45
AXSAxis Capital20190308A5.732.753.913.98-1.16-1.23
AXSMAxsome Thera20190308A33.2022.289.5910.4212.6911.86
AXTAAxalta Coati20190308A4.283.461.261.452.202.00
AXTIAXT Inc20190308A52.9521.2117.5914.643.626.56
AXUAlexco Resou20190308A89.1269.8338.1138.8131.7231.02
AYAtlantica Yi20190308A10.516.473.252.963.223.51
AYIAcuity Brand20190308A17.876.191.842.354.353.84
AYTUAytu BioScie20190308A153.07125.9676.3586.7049.6239.26
AYXAlteryx, Inc20190308A13.428.324.414.593.903.72
AZOAutoZone, In20190308A10.625.861.882.783.983.09
AZPNAspen Techno20190308A11.144.730.911.233.833.51
AZREAzure Power20190308A144.7553.4939.9841.2013.5112.29
AZRXAzurRx BioPh20190308A226.92163.7071.1474.4692.5689.24
AZZAZZ Inc.20190308A32.8912.115.846.306.265.80
BBarnes Group20190308A19.838.084.374.223.713.87
BABoeing Compa20190308A3.352.331.171.351.160.98
BABInvesco Taxa20190308ETF4.432.842.632.650.210.19
BACBank of Amer20190308A3.514.310.972.273.342.05
BAHBooz Allen H20190308A4.302.160.660.931.501.23
BALiPath Series20190308ETN33.8328.4828.5328.49-0.05-0.01
BAMBrookfield A20190308A2.396.595.095.801.510.81
BANCBanc of Cali20190308A12.457.282.593.474.693.81
BANDBandwidth In20190308A37.9231.971.273.8230.7128.15
BANFBancfirst Co20190308A35.869.563.934.345.635.23
BANRBanner Corp.20190308A23.696.620.750.875.885.76
BANXStoneCastle20190308A161.02111.71111.38110.230.331.48
BAPCredicorp LT20190308A16.8711.094.676.196.424.90
BASIBioanalytica20190308A265.10365.540.5650.00364.98315.54
BATRALiberty Medi20190308A23.8920.918.017.4412.9013.47
BATRKLiberty Medi20190308A13.768.432.883.575.554.86
BATTAmplify Adva20190308ETF18.2337.4141.1740.69-3.76-3.27
BAXBaxter Inter20190308A2.551.850.630.771.221.09
BBBlackBerry L20190308A11.108.993.504.905.494.10
BBAXJPMorgan Bet20190308ETF7.114.833.223.451.601.37
BBBYBed Bath & B20190308A6.758.052.863.235.194.83
BBCVirtus LifeS20190308ETF63.1265.0958.9367.966.16-2.87
BBCAJPMorgan Bet20190308ETF7.486.895.965.910.930.98
BBCPConcrete Pum20190308A912.52287.35284.11284.113.243.24
BBDCBarings BDC,20190308A14.7513.4510.1210.633.382.92
BBEUJPMorgan Bet20190308ETF4.483.152.102.571.050.57
BBGIBeasley Broa20190308A246.29110.9582.8984.8328.0626.12
BBHVanEck Vecto20190308ETF6.788.724.515.034.213.69
BBJPJPMorgan Bet20190308ETF4.585.244.367.360.88-2.12
BBPVirtus LifeS20190308ETF25.90101.2744.22-19.5257.05120.79
BBREJPMorgan Bet20190308ETF2.282.131.612.140.53-0.01
BBSIBarrett Busi20190308A66.2630.9624.2223.506.737.45
BBUBrookfield B20190308A42.8735.8927.9223.927.9711.98
BBWBuild-A-Bear20190308A60.1553.0831.2135.1721.8717.92
BBXBBX Capital20190308A30.2218.965.165.3413.8013.62
BBYBest Buy Com20190308A2.852.831.511.541.321.29
BCBrunswick Co20190308A9.854.812.902.671.922.14
BCBPBCB Bancorp20190308A58.1480.1052.8553.5127.2626.60
BCCBoise Cascad20190308A19.379.474.224.405.255.08
BCDAberdeen Sta20190308ETF20.3615.7014.9515.750.74-0.05
BCEBCE, Inc.20190308A2.302.080.730.801.351.28
BCEIBONANZA CREE20190308A28.023.132.041.351.091.77
BCIAberdeen Sta20190308ETF9.239.849.849.710.000.13
BCLIBrainstorm C20190308A97.8448.9247.1047.101.821.82
BCMiPath Pure B20190308ETN29.5317.1617.1617.860.00-0.70
BCMLBayCom Corp20190308A276.98150.37137.07147.7013.312.68
BCOThe Brink's20190308A16.838.794.725.484.073.31
BCOMB Communicat20190308A1045.29553.57515.74553.5737.830.00
BCORBlucora, Inc20190308A23.1813.654.187.839.475.82
BCOVBrightcove,20190308A29.5516.872.574.2214.3012.64
BCOW1895 Bancorp20190308A107.5267.2170.9266.62-3.720.59
BCPCBalchem Corp20190308A26.3513.242.004.3311.248.91
BCRXBioCryst Pha20190308A25.7019.293.875.9415.4213.40
BCSFBain Capital20190308A37.6620.6315.9016.694.733.95
BCTFBancorp 34,20190308A174.81139.44156.60156.60-17.16-17.16
BDCBelden Inc.20190308A15.026.372.042.644.333.73
BDCSUBS AG Excha20190308ETN40.8618.8613.2013.205.665.66
BDCZETRACS Wells20190308ETN128.90
BDGEBridge Banco20190308A66.6341.9929.8529.6912.1412.30
BDLFlanigan's E20190308A523.630.00
BDNBrandywine R20190308A6.655.913.083.172.832.74
BDRBlonder Tong20190308A214.06243.64146.53233.3297.1110.32
BDSIBioDelivery20190308A24.8726.625.979.2220.6517.41
BDXBecton, Dick20190308A5.583.202.122.361.090.84
BEBloom Energy20190308A41.5626.0717.7620.958.315.13
BEATBioTelemetry20190308A17.139.994.645.375.344.61
BECNBeacon Roofi20190308A11.546.773.213.533.563.25
BELFABel Fuse Inc20190308A882.76
BELFBBel Fuse Inc20190308A143.14145.43125.23136.9720.198.45
BENFranklin Res20190308A3.414.540.791.273.763.27
BEPBrookfield R20190308A5.854.941.372.313.572.64
BERYBerry Global20190308A6.372.931.412.041.520.89
BFABrown-Forman20190308A32.5615.4011.8512.153.553.25
BFBBrown-Forman20190308A4.694.892.713.242.181.65
BFAMBRIGHT HORIZ20190308A17.377.05-0.110.897.166.16
BFCBank First C20190308A296.86116.31104.10106.3012.2110.01
BFINBankFinancia20190308A38.7732.3420.0720.5812.2811.77
BFITGlobal X Hea20190308ETF176.23150.91161.35150.91-10.440.00
BFORBarron's 40020190308ETF17.7824.31-0.263.8524.5620.46
BFSSaul Centers20190308A89.0429.0513.3616.5015.6912.54
BFSTBusiness Fir20190308A324.43198.23198.37198.37-0.14-0.14
BGBunge Limite20190308A4.343.030.590.832.452.21
BGCPBGC Partners20190308A17.9915.644.133.6511.5111.97
BGFVBig 5 Sporti20190308A56.9259.976.6726.2053.3033.77
BGGBriggs & Str20190308A13.818.032.012.686.035.35
BGIBirks Group20190308A575.19218.95218.95218.950.000.00
BGRNiShares Glob20190308ETF24.6620.3420.1920.190.160.16
BGSB&G Foods, I20190308A8.555.841.432.184.403.65
BGSFBG Staffing20190308A77.0260.0046.5946.9413.4113.06
BHBiglari Hold20190308A154.09132.54125.84126.826.715.72
BHABiglari Hold20190308A
BHBBar Harbor B20190308A177.20128.11112.86122.3315.255.78
BHCBausch Healt20190308A4.904.431.361.923.072.51
BHEBenchmark El20190308A8.8213.531.573.1811.9610.36
BHFBrighthouse20190308A6.363.640.080.503.563.14
BHLBBerkshire Hi20190308A10.255.023.121.171.913.86
BHRBraemar Hote20190308A20.9415.446.307.139.148.31
BHTGBioHiTech Gl20190308A700.81589.17559.31559.2829.8629.89
BHVNBiohaven Pha20190308A30.169.562.784.446.785.12
BIBProShares Ul20190308ETF12.5411.683.756.157.935.53
BIBLInspire 10020190308ETF46.2324.3324.3124.310.020.02
BICKFirst Trust20190308ETF80.9146.1346.5946.92-0.46-0.78
BIGBig Lots, In20190308A12.549.264.065.655.193.61
BIIBBiogen Inc.20190308A6.212.750.060.442.702.31
BILSPDR Bloombe20190308ETF1.090.530.530.530.000.00
BIMIBOQI Interna20190308A289.05244.06216.26247.2027.80-3.14
BIOBio-Rad Labo20190308A19.487.422.442.304.985.12
BIOBBio-Rad Labo20190308A88.0374.59-24.04-15.4498.6390.03
BIOCBiocept, Inc20190308A109.5488.8074.5580.4714.268.33
BIOLBiolase, Inc20190308A142.49152.84-4.740.55157.58152.28
BIPBrookfield I20190308A6.464.102.021.412.082.69
BISProShares Ul20190308ETF19.1514.169.749.124.415.04
BIVVanguard Int20190308ETF1.230.710.570.580.130.13
BIZDVanEck Vecto20190308ETF18.839.012.937.146.091.88
BJBJs Wholesal20190308A5.744.351.551.942.802.42
BJANInnovator S&20190308ETF23.9163.6363.6363.630.000.00
BJKVanEck Vecto20190308ETF32.2518.0915.6715.672.422.42
BJRIBJ's Restaur20190308A14.098.140.111.658.026.49
BJULInnovator S&20190308ETF25.0413.49-6.8440.9020.33-27.42
BKBank of New20190308A2.122.040.560.921.481.13
BKCCBlackRock Ca20190308A17.3521.382.91-4.5718.4625.95
BKDBrookdale Se20190308A15.3113.920.693.7913.2210.12
BKEThe Buckle,20190308A26.517.745.075.422.672.32
BKEPBlueknight E20190308A151.03102.7079.7377.2922.9725.41
BKFiShares MSCI20190308ETF11.764.284.134.450.15-0.16
BKHBlack Hills20190308A8.904.481.061.123.423.36
BKIBlack Knight20190308A7.673.673.033.060.640.61
BKLNInvesco Seni20190308ETF4.423.282.863.070.410.21
BKNGBooking Hold20190308A9.345.192.022.393.032.65
BKSCBank of Sout20190308A101.5658.5058.5058.500.000.00
BKTIBK Technolog20190308A39.6629.8813.2313.2316.6516.65
BKUBankunited,20190308A5.8710.950.551.5310.409.42
BKYIBIO-key Inte20190308A368.76210.06210.06210.060.000.00
BLBlackLine, I20190308A16.0911.823.231.898.599.92
BLBDBlue Bird Co20190308A30.9818.581.873.4916.7215.09
BLCMBellicum Pha20190308A48.0634.759.1010.9225.6523.83
BLCNReality Shar20190308ETF15.6015.589.599.595.995.99
BLDTopBuild Cor20190308A20.0514.038.539.065.504.97
BLDPBallard Powe20190308A34.3029.7924.9612.854.8416.95
BLDRBuilders Fir20190308A9.9012.620.411.0912.2311.53
BLESInspire Glob20190308ETF177.50586.49581.63581.634.864.86
BLFSBioLife Solu20190308A69.1942.0416.2822.0725.7519.88
BLHYVirtus Newfl20190308ETF113.9042.8042.8042.800.000.00
BLINBridgeline D20190308A233.09228.69154.33162.0974.3666.60
BLKBlackrock, I20190308A7.403.582.593.230.990.35
BLKBBlackbaud, I20190308A18.468.333.623.624.714.71
BLLBall Corpora20190308A2.743.19-0.170.683.362.51
BLMNBloomin' Bra20190308A7.0510.31-1.48-0.3011.7910.62
BLNKBlink Chargi20190308A53.5559.7641.2342.7018.5317.06
BLOKAmplify Tran20190308ETF27.0126.3515.5120.3910.835.95
BLPHBellerophon20190308A240.55316.12285.05293.7431.0722.38
BLUEbluebird bio20190308A28.0613.395.056.498.356.90
BLVVanguard Lon20190308ETF6.524.604.274.310.330.29
BLXBanco Latino20190308A24.1214.319.209.975.114.34
BMCHBMC Stock Ho20190308A20.8118.155.924.6912.2313.46
BMIBadger Meter20190308A22.3210.265.776.124.494.14
BMLPDorsey Wrigh20190308ETF111.53
BMOBank of Mont20190308A2.151.930.800.741.131.19
BMRABIOMERICA IN20190308A831.39679.84679.84679.840.000.00
BMRCBank of Mari20190308A75.0522.3411.1319.3011.213.04
BMRNBioMarin Pha20190308A10.635.172.721.962.453.21
BMTCBryn Mawr Ba20190308A37.6312.425.234.487.197.94
BMYBristol-Myer20190308A2.015.364.134.451.240.92
BNDVanguard Tot20190308ETF1.251.160.920.900.240.14
BNDCFlexShares C20190308ETF16.815.085.085.080.000.00
BNDWVanguard Tot20190308ETF4.433.553.393.390.160.16
BNDXVanguard Tot20190308ETF1.811.151.131.130.020.02
BNEDBarnes & Nob20190308A27.9119.2514.1714.995.084.26
BNFTBenefitfocus20190308A19.897.782.462.955.324.82
BNGOBionano Geno20190308A665.03297.4429.0044.29268.44253.15
BNSBank of Nova20190308A1.902.710.731.051.991.67
BNSOBonso Electr20190308A620.29464.12450.48464.1213.630.00
BOCHBank of Comm20190308A61.2157.9045.0446.4312.8611.48
BOCTInnovator S&20190308ETF24.2921.3915.0716.096.335.50
BOHBank of Hawa20190308A10.594.721.691.713.033.00
BOKFBOK Financia20190308A12.625.071.952.133.122.94
BOMNBoston Omaha20190308A139.4464.5061.0462.383.462.12
BONDPIMCO Active20190308ETF1.740.970.800.880.170.09
BOOMDMC Global I20190308A43.7748.2210.7613.6737.4634.55
BOOTBoot Barn Ho20190308A18.7312.380.853.0211.549.36
BOSCB.O.S. Bette20190308A111.8383.5953.2755.7530.3227.84
BOSSGlobal X Fou20190308ETF46.9958.1912.6223.1545.5735.04
BOTJBank of the20190308A129.21128.79128.79128.790.000.00
BOTZGlobal X Fun20190308ETF5.394.624.103.700.520.92
BOUTInnovator IB20190308ETF50.4260.0319.8422.9340.1937.10
BOXBOX, INC.20190308A6.355.222.932.932.302.29
BOXLBoxlight Cor20190308A160.56227.86101.67118.81126.20109.05
BPFHBoston Priva20190308A11.6921.894.274.3317.6217.62
BPMCBlueprint Me20190308A27.6317.568.989.398.588.17
BPMPBP Midstream20190308A27.4917.380.8610.2716.567.16
BPMXBioPharmX Co20190308A81.12127.37106.62106.7320.7820.66
BPOPPopular Inc20190308A9.206.972.313.234.663.75
BPRNThe Bank of20190308A130.4655.6451.0251.024.624.62
BPTBP Prudhoe B20190308A35.4722.0214.0914.947.937.08
BPYBrookfield P20190308A5.264.460.711.043.753.42
BRBroadridge F20190308A4.632.140.841.131.301.01
BRCBrady Corpor20190308A12.085.712.092.503.623.21
BREWCraft Brew A20190308A29.8722.091.313.8720.7718.22
BRFVanEck Vecto20190308ETF55.3931.9527.1826.814.775.14
BRGBluerock Res20190308A30.7030.7814.2215.6016.5615.18
BRIDBridgford Fo20190308A1224.88596.17547.74560.0048.4336.17
BRKABerkshire Ha20190308A0.000.100.180.00
BRKBBERKSHIRE HA20190308A2.001.700.150.251.551.45
BRKLBrookline Ba20190308A12.0810.242.974.127.296.13
BRKRBruker Corpo20190308A10.085.390.890.934.504.46
BRKSBrooks Autom20190308A11.818.331.533.196.805.14
BRNBarnwell Ind20190308A377.36
BROBrown & Brow20190308A3.733.151.030.592.132.57
BRPABig Rock Par20190308A48.43
BRQSBorqs Techno20190308A1067.64640.08636.90640.083.180.00
BRTBRT Apartmen20190308A81.9843.9945.3045.32-1.31-1.33
BRXBRIXMOR PROP20190308A6.034.951.762.153.192.80
BRYBerry Corpor20190308A27.6019.352.524.6816.8314.83
BRZUDirexion Dai20190308ETF6.604.152.522.331.631.82
BSAEInvesco Bull20190308ETF30.3418.1118.1118.110.000.00
BSBEInvesco Bull20190308ETF34.1627.6127.6127.610.000.00
BSCEInvesco Bull20190308ETF25.6012.1912.1912.190.000.00
BSCKInvesco Bull20190308ETF5.022.662.662.660.000.00
BSCLInvesco Bull20190308ETF4.912.682.672.670.010.01
BSCMInvesco Bull20190308ETF4.991.771.421.420.350.35
BSCNInvesco Bull20190308ETF11.037.497.347.410.150.08
BSCOInvesco Bull20190308ETF8.885.995.415.030.570.95
BSCPInvesco Bull20190308ETF13.8612.0212.0212.020.000.00
BSCQInvesco Bull20190308ETF17.8315.3815.4415.44-0.06-0.06
BSCRInvesco Bull20190308ETF19.4128.1528.0228.020.130.13
BSCSInvesco Bull20190308ETF25.6816.9516.9516.950.000.00
BSDEInvesco Bull20190308ETF41.1226.8220.2720.276.566.56
BSETBassett Furn20190308A188.4198.2395.5494.942.693.29
BSGMBioSig Techn20190308A177.2190.9564.5981.6326.369.33
BSIGBrightSphere20190308A10.966.322.823.113.503.21
BSJKInvesco Bull20190308ETF6.274.033.673.940.360.09
BSJLInvesco Bull20190308ETF9.964.653.294.491.360.16
BSJMInvesco Bull20190308ETF18.446.215.235.580.980.63
BSJNInvesco Bull20190308ETF19.4310.449.369.101.091.34
BSJOInvesco Bull20190308ETF28.2616.6312.3815.094.251.54
BSJPInvesco Bull20190308ETF31.7033.5133.8235.10-0.31-1.59
BSJQInvesco Bull20190308ETF24.5232.6620.8932.6611.760.00
BSMBlack Stone20190308A16.779.981.970.437.979.51
BSQRBSQUARE Corp20190308A386.47349.85258.28255.8991.5793.97
BSRRSierra Banco20190308A81.9731.7030.0427.501.664.20
BSTCBioSpecifics20190308A191.2386.1377.2778.288.867.85
BSVVanguard Sho20190308ETF1.271.121.091.090.030.03
BSVNBank7 Corp.20190308A1444.86840.76842.70842.70-1.94-1.94
BSXBoston Scien20190308A2.632.941.471.451.471.49
BTAIBioXcel Ther20190308A309.64230.2243.2635.65186.96194.57
BTALAGFiQ U.S. M20190308ETF19.9812.3710.2712.132.100.24
BTEBaytex Energ20190308A60.6557.5041.2841.7916.1815.68
BTECPrincipal He20190308ETF25.2218.0930.0625.22-11.97-7.12
BTGB2Gold Corp.20190308A32.2828.8515.6316.9513.2111.91
BTNBallantyne S20190308A471.71338.04280.49280.4957.5557.55
BTUPeabody Ener20190308A7.555.232.502.482.732.75
BURLBURLINGTON S20190308A5.963.661.151.692.511.98
BUSEFirst Busey20190308A13.0418.34-0.30-0.3918.6318.73
BUYUSCF SummerH20190308ETF153.05
BUYNUSCF SummerH20190308ETF98.03
BVBrightView H20190308A29.1480.9371.9276.289.004.65
BVALBrand Value20190308ETF20.1214.3510.3412.894.021.46
BVSNBroadvision20190308A1187.544459.78549.88549.533909.903910.25
BWBabcock & Wi20190308A82.7271.1262.0763.689.057.45
BWABorgWarner I20190308A4.082.802.461.850.340.95
BWBBridgewater20190308A108.07100.2378.0797.3322.162.90
BWENBroadwind En20190308A553.70255.22210.31173.9844.9181.23
BWFGBankwell Fin20190308A357.66164.18163.87163.870.310.31
BWLABowl America20190308A353.41257.86257.86257.860.000.00
BWXSPDR Bloombe20190308ETF3.882.512.362.330.150.18
BWXTBWX Technolo20190308A8.663.451.541.681.911.77
BWZSPDR Bloombe20190308ETF31.1215.0815.0215.030.060.05
BXThe Blacksto20190308A3.722.931.031.491.911.44
BXCBlueLinx Hol20190308A46.6829.3913.2619.2016.1310.20
BXGBluegreen Va20190308A9.321.631.301.530.330.09
BXMTBlackstone M20190308A3.152.590.770.791.821.80
BXPBoston Prope20190308A5.993.381.301.542.081.84
BXSBancorpSouth20190308A6.856.151.161.524.994.63
BYByline Banco20190308A31.2115.558.339.157.226.40
BYDBoyd Gaming20190308A6.744.541.271.343.273.20
BYFCBroadway Fin20190308A597.18595.64475.75561.12119.8934.52
BYLDiShares Yiel20190308ETF14.4211.3411.3411.340.000.00
BYSIBeyondSpring20190308A862.00467.62467.62467.620.000.00
BZHBeazer Homes20190308A19.8112.743.784.608.968.15
BZQProShares Ul20190308ETF10.635.362.322.563.042.79
CCitigroup In20190308A1.681.89-0.170.352.061.54
CAAPCorporacion20190308A76.8437.8115.6315.8922.1821.92
CAASChina Automo20190308A181.2295.7750.6649.9345.1145.84
CABOCable One, I20190308A27.7219.6016.0216.123.362.37
CACCamden Natio20190308A99.3828.1916.5318.1411.6610.04
CACCCredit Accep20190308A29.7412.825.276.936.765.58
CACGClearBridge20190308ETF30.2518.0215.8216.092.201.93
CACICACI INTERNA20190308A23.8210.886.535.944.354.94
CADECadence Banc20190308A5.944.181.351.492.822.67
CAECAE INC20190308A7.404.841.822.473.022.36
CAGConagra Bran20190308A4.573.751.221.142.542.61
CAHCardinal Hea20190308A3.062.440.440.702.001.73
CAICAI Internat20190308A24.3412.793.353.829.458.97
CAKECheesecake F20190308A8.786.450.960.915.485.54
CALCaleres Inc20190308A13.186.490.821.525.684.98
CALACalithera Bi20190308A54.4440.0422.0417.9918.0022.05
CALFPacer US Sma20190308ETF9.6410.248.328.361.921.88
CALMCal-Maine Fo20190308A15.3320.045.605.8214.4414.22
CALXCALIX, INC.20190308A21.7711.8016.8013.43-5.01-1.63
CAMPCalAmp Corp.20190308A18.9335.348.7423.9826.6111.37
CAMTCamtek Ltd20190308A39.4834.658.1412.2326.5222.43
CAPEiPath Shille20190308ETN16.147.997.757.720.230.27
CAPLCrossAmerica20190308A59.0327.6018.4119.159.198.46
CAPRCapricor The20190308A379.10354.50315.64316.3238.8638.19
CARAvis Budget20190308A8.835.952.512.953.443.00
CARACara Therape20190308A19.4313.993.668.5110.335.48
CARGCarGurus, In20190308A13.7112.87-0.75-0.3913.6313.42
CAROCarolina Fin20190308A36.9717.863.172.6914.6915.17
CARSCars.com Inc20190308A10.0912.047.899.174.152.88
CARVCarver Banco20190308A623.82448.85427.18427.1821.6721.67
CARZFirst Trust20190308ETF32.7348.1342.8748.135.270.00
CASACasa Systems20190308A27.1619.776.534.8413.2514.94
CASHMeta Financi20190308A18.5517.818.919.268.918.55
CASICASI Pharmac20190308A49.1848.719.878.3738.8440.34
CASSCass Informa20190308A52.4025.9313.4214.6112.5111.32
CASYCasey's Gene20190308A13.735.833.093.232.742.59
CATCaterpillar20190308A2.872.590.540.952.051.64
CATBCatabasis Ph20190308A56.3238.7920.6521.8618.1516.94
CATCCAMBRIDGE BA20190308A172.31106.1075.9475.9429.1829.18
CATHGlobal X S&P20190308ETF12.0134.8234.4133.480.411.34
CATMCardtronics20190308A35.3225.1210.7113.7814.4111.33
CATOCATO CORP20190308A19.029.672.173.077.506.60
CATSCatasys Inc.20190308A94.8560.3741.7042.2818.6718.09
CATYCathay Gener20190308A7.698.120.200.327.917.80
CBChubb Limite20190308A4.052.821.421.551.401.28
CBANColony Bankc20190308A761.74784.87784.87784.870.000.00
CBATCBAK Energy20190308A177.92125.50103.01108.0722.4917.43
CBAYCymabay Ther20190308A21.2213.362.113.3511.2510.01
CBBCincinnati B20190308A30.7812.037.037.775.004.26
CBFVCB Financial20190308A354.21363.83277.82277.5386.0186.30
CBIOCatalyst Bio20190308A45.5439.995.253.6034.7436.39
CBLCBL& Associa20190308A53.1836.4024.8825.4511.5110.95
CBLICleveland Bi20190308A262.82306.75200.26203.82106.48102.93
CBMBCBM Bancorp,20190308A208.27221.46216.91221.404.550.06
CBMGCellular Bio20190308A75.1255.3140.0439.9915.2815.33
CBNKCapital Banc20190308A370.69256.27254.48255.721.790.54
CBOECboe Global20190308A5.943.121.221.301.901.82
CBONVanEck Vecto20190308ETF61.7155.9255.5755.570.350.35
CBPOChina Biolog20190308A23.9910.22-0.371.3010.598.92
CBRECBRE GROUP,20190308A4.514.940.030.654.904.29
CBRLCracker Barr20190308A9.874.622.021.952.592.67
CBSHCommerce Ban20190308A6.7017.03-1.32-2.2818.3419.31
CBTCabot Corpor20190308A13.854.962.002.752.952.21
CBTXCBTX, Inc. C20190308A112.1738.9428.9234.7710.024.17
CBUCommunity Ba20190308A16.1013.543.113.8210.439.72
CBZCBIZ, Inc.20190308A15.967.082.673.104.413.98
CCThe Chemours20190308A5.173.820.871.452.952.38
CCBCoastal Fina20190308A160.7642.5840.2641.792.320.79
CCBGCapital City20190308A176.1789.2983.1684.286.135.01
CCCClarivate An20190308A43.1013.8112.0312.251.771.55
CCCLChina Cerami20190308A115.04127.2378.0685.3049.1741.93
CCDCalamos Dyna20190308A19.9414.025.905.878.128.15
CCEPCoca-Cola Eu20190308A3.182.580.630.981.951.60
CCHCollier Cree20190308A38.8620.2920.2920.290.000.00
CCICrown Castle20190308A3.621.940.350.511.591.43
CCJCameco Corpo20190308A8.707.733.153.344.554.39
CCKCrown Holdin20190308A5.792.390.710.991.681.40
CCLCarnival Cor20190308A1.992.091.651.620.450.47
CCLPCSI Compress20190308A77.7563.8923.0728.1740.8235.72
CCMPCabot Microe20190308A18.737.261.782.195.495.07
CCNECNB Financia20190308A165.1964.8953.9462.8710.952.02
CCOClear Channe20190308A85.8633.6416.7120.0116.9313.63
CCOICogent Commu20190308A15.9955.910.66-6.1955.2462.09
CCORCore Alterna20190308ETF42.838.270.910.917.367.36
CCRCONSOL Coal20190308A154.1279.8159.9257.7319.8922.07
CCRCChina Custom20190308A134.06117.95105.17113.1112.784.83
CCRNCross Countr20190308A24.5831.075.054.5726.0226.50
CCSCENTURY COMM20190308A18.0314.873.588.4611.296.42
CCXIChemoCentryx20190308A35.4427.189.6314.2417.5512.94
CDAYCeridian HCM20190308A26.469.583.694.285.905.30
CDCVictoryShare20190308ETF11.2912.455.8512.276.600.19
CDECoeur Mining20190308A21.8418.079.149.518.928.54
CDEVCentennial R20190308A12.1912.663.333.939.338.73
CDKCDK Global,20190308A5.063.240.51-1.042.734.21
CDLVictoryShare20190308ETF10.827.466.597.260.870.20
CDLXCardlytics,20190308A74.0860.6827.5528.6533.1232.03
CDMOAvid Bioserv20190308A51.1431.741.441.6930.3030.05
CDNACareDx, Inc.20190308A23.4914.677.855.976.818.70
CDNSCadence Desi20190308A3.399.073.415.575.663.50
CDORCondor Hospi20190308A318.23142.5058.6063.8283.9078.68
CDRCedar Realty20190308A31.2924.4510.2310.9314.2213.52
CDTXCidara Thera20190308A236.44135.0876.7075.2058.3959.88
CDWCDW Corporat20190308A8.444.361.391.542.972.82
CDXCChromaDex Co20190308A102.3284.12-5.748.3789.8675.75
CDXSCodexis, Inc20190308A17.2413.818.008.195.815.62
CDZICADIZ, Inc.20190308A43.8027.445.478.8221.9718.62
CECelanese Cor20190308A5.432.110.110.362.001.75
CECECeco Environ20190308A39.9140.725.547.2935.1733.43
CEFSSaba Closed-20190308ETF30.4315.6215.3715.370.250.25
CEICamber Energ20190308A103.04117.5796.3796.3921.2021.18
CEIXCONSOL Energ20190308A38.5714.526.887.777.646.75
CELCellcom Isra20190308A114.2946.4219.4942.3526.944.08
CELCCelcuity Inc20190308A455.94224.55211.77223.8112.780.74
CELHCelsius Hold20190308A134.8891.1067.3644.4723.7346.63
CELPCypress Envi20190308A240.48175.64171.49172.194.153.46
CEMBiShares J.P.20190308ETF24.2424.8721.3710.693.5114.19
CEMIChembio diag20190308A134.2782.9547.2452.9935.7129.96
CENTCentral Gard20190308A28.5519.4512.6813.326.786.14
CENTACentral Gard20190308A22.1912.462.254.2610.218.20
CENXCentury Alum20190308A13.4122.813.595.2219.2917.65
CEPUCentral Puer20190308A46.7524.434.767.3919.6717.04
CEQPCrestwood Eq20190308A16.296.372.733.123.643.25
CERCCerecor Inc.20190308A49.6342.1532.8236.919.325.24
CERNCerner Corp20190308A2.864.772.712.112.062.66
CERSCerus Corp20190308A17.3411.88-0.690.2212.5811.67
CETVCentral Euro20190308A33.1020.7414.2615.366.495.39
CETXCEMTREX INC.20190308A345.40232.30165.36164.1166.9368.19
CEVACEVA Inc.20190308A30.9623.621.453.9722.1719.65
CEWWisdomTree20190308ETF29.4960.2760.9360.93-0.65-0.65
CEYVictoryShare20190308ETF27.7015.7116.9716.97-1.26-1.26
CEZVictoryShare20190308ETF14.789.519.519.510.000.00
CFCF Industrie20190308A4.604.130.671.783.462.35
CFAVictoryShare20190308ETF13.199.478.998.930.480.54
CFBICommunity Fi20190308A192.09152.08151.95151.950.130.13
CFBKCentral Fede20190308A269.40317.65176.68176.68140.97140.97
CFFACF Finance A20190308A31.4359.0959.0959.090.000.00
CFFIC&F Financia20190308A240.97164.56162.62149.721.9414.84
CFFNCapitol Fede20190308A8.4814.281.751.6912.5312.59
CFGCitizens Fin20190308A2.954.241.070.423.193.84
CFMSConformis, I20190308A113.87102.0595.4394.686.627.37
CFOVictoryShare20190308ETF13.529.4010.229.54-0.82-0.14
CFRCullen/Frost20190308A12.775.031.572.103.462.93
CFRXContraFect C20190308A167.97112.3953.3998.6059.0013.79
CFXColfax Corpo20190308A6.144.783.142.431.652.36
CGThe Carlyle20190308A11.4836.810.101.0836.7135.73
CGACHINA GREEN20190308A280.27248.78217.79218.0530.9930.73
CGBDTCG BDC, Inc20190308A9.4911.598.158.683.452.91
CGCCanopy Growt20190308A7.056.51-1.610.018.116.50
CGENCompugen Ltd20190308A106.8149.0020.8824.6128.1224.39
CGIXCancer Genet20190308A167.36135.0386.44107.4048.5927.63
CGNXCognex Corp20190308A5.729.987.587.382.402.60
CGOCalamos Glob20190308A21.0318.5617.7717.770.790.79
CGWInvesco S&P20190308ETF11.8612.689.0110.663.672.02
CHADDirexion Dai20190308ETF14.009.276.807.742.471.53
CHAPChaparral En20190308A156.2663.4240.0648.1923.3715.23
CHAUDirexion Dai20190308ETF7.539.163.086.436.082.75
CHCIComstock Hol20190308A361.26337.47261.26293.3776.2144.10
CHCOCity Holding20190308A47.9513.836.206.347.647.49
CHCTCommunity He20190308A21.1810.475.695.564.794.91
CHDChurch & Dwi20190308A4.085.10-0.40-1.475.516.57
CHDNChurchill Do20190308A21.0416.524.504.0212.0212.49
CHEChemed Corpo20190308A16.727.332.492.774.844.56
CHEFThe Chef's W20190308A35.3425.0122.9223.592.091.42
CHEKCheck-Cap Lt20190308A123.8781.4661.0366.1720.4315.29
CHEPAGFiQ U.S. M20190308ETF184.03
CHFSCHF Solution20190308A70.3464.4752.1547.9112.3316.57
CHGGCHEGG, INC.20190308A7.456.146.714.89-0.571.25
CHGXChange Finan20190308ETF35.3828.2028.2028.200.000.00
CHHChoice Hotel20190308A9.184.230.661.043.573.19
CHICalamos Conv20190308A17.2930.5613.8514.6116.7415.98
CHICGlobal X MSC20190308ETF361.44191.60297.95297.95-106.34-106.34
CHIEGlobal X MSC20190308ETF890.14528.06528.06528.060.000.00
CHIHGlobal X MSC20190308ETF127.10134.90134.90134.900.000.00
CHIKGlobal X MSC20190308ETF190.3879.7786.5586.55-6.79-6.79
CHILGlobal X MSC20190308ETF28.9615.0518.4518.45-3.40-3.40
CHIMGlobal X MSC20190308ETF213.79115.79127.87125.45-12.08-9.66
CHIQGlobal X MSC20190308ETF34.8052.89101.99-0.33-49.1053.22
CHIRGlobal X MSC20190308ETF704.5142.7342.7342.730.000.00
CHIUGlobal X MSC20190308ETF98.3496.9296.9271.140.0025.78
CHIXGlobal X MSC20190308ETF13.2216.0013.28-7.882.7223.88
CHKChesapeake E20190308A36.3530.7517.2621.6913.499.06
CHKPCheck Point20190308A6.745.232.750.602.474.63
CHMAChiasma, Inc20190308A116.05101.0363.4762.7437.5638.29
CHMGChemung Fina20190308A582.17190.35166.72167.3623.6322.98
CHMICHERRY HILL20190308A9.017.494.283.513.213.98
CHNALoncar China20190308ETF100.50121.00122.10122.11-1.10-1.11
CHNRChina Natura20190308A329.09199.78199.78199.780.000.00
CHRACharah Solut20190308A169.2073.8245.4249.8428.4023.99
CHRSCoherus BioS20190308A27.2912.783.444.519.348.27
CHRWC.H. Robinso20190308A6.844.782.993.661.801.13
CHSChicos FAS,20190308A21.0613.026.009.186.913.76
CHTRCharter Comm20190308A6.204.09-0.201.834.292.26
CHUYChuy's Holdi20190308A49.8528.5614.0215.6614.5512.90
CHWCalamos Glob20190308A19.9618.7810.8611.017.927.77
CHYCalamos Conv20190308A14.1521.9417.5318.214.413.76
CICIGNA Corpor20190308A5.353.601.211.962.391.63
CIACitizens, In20190308A39.9023.7718.9918.464.785.32
CIBRFirst Trust20190308ETF21.7017.1116.6118.840.50-1.73
CIDVictoryShare20190308ETF79.2013.3813.3813.380.000.00
CIDMCinedigm Cor20190308A153.72209.26104.93111.26104.3398.00
CIENCiena Corpor20190308A3.976.056.524.89-0.461.16
CIFSChina Intern20190308A130.28140.86129.1299.0011.7441.85
CIGIColliers Int20190308A17.158.62-0.690.889.317.74
CILVictoryShare20190308ETF70.7439.2539.2539.250.000.00
CIMChimera Inve20190308A5.384.620.841.793.772.82
CINFCincinnati F20190308A5.973.790.901.052.892.74
CINRCINER RESOUR20190308A90.3492.9482.3391.4110.611.53
CIOCITY OFFICE20190308A21.4511.467.858.223.613.24
CIRCIRCOR Inter20190308A50.1220.927.449.3213.4811.60
CITCIT Group In20190308A5.813.010.791.042.211.97
CIVBCivista Banc20190308A58.1520.2212.4010.397.829.83
CIXComp X Inter20190308A347.39284.46289.02320.60-4.56-36.13
CIZVictoryShare20190308ETF63.2312.6212.6212.620.000.00
CIZNCitizens Hol20190308A330.94251.16251.16251.160.000.00
CJJDChina Jo-Jo20190308A64.8138.2111.4313.8926.7824.33
CKHSeacor Holdi20190308A45.9918.3312.6412.905.695.43
CKPTCheckpoint T20190308A707.01192.35165.53165.4026.8226.95
CKXCKX Lands, I20190308A529.69312.16207.88215.44104.2996.72
CLColgate-Palm20190308A1.772.220.430.971.791.25
CLARClarus Corpo20190308A31.4937.5010.7512.8726.7524.63
CLBCore Laborat20190308A14.066.222.122.804.103.42
CLBKColumbia Fin20190308A37.6622.3712.7211.259.6511.12
CLBSCaladrius Bi20190308A110.4695.0881.8782.0313.2113.05
CLCTCollectors U20190308A126.0663.8255.4643.598.3720.23
CLDRCloudera, In20190308A7.768.843.272.855.566.00
CLDTCHATHAM LODG20190308A8.887.292.973.474.323.82
CLDXCelldex Ther20190308A87.4675.9538.0945.2937.8530.66
CLFCleveland-Cl20190308A10.309.173.814.575.374.59
CLFDClearfield,20190308A132.08124.2285.1483.5339.0840.69
CLGXCorelogic, I20190308A8.213.370.640.682.732.69
CLHClean Harbor20190308A12.114.531.372.043.162.49
CLIMack-Cali Re20190308A7.925.462.562.902.902.56
CLIRClearSign Te20190308A835.05572.20548.93548.4123.2723.79
CLIXProShares Lo20190308ETF20.4644.3664.8956.46-20.53-12.10
CLMTCalumet Spec20190308A70.9086.0755.0648.2431.0237.86
CLNCColony Credi20190308A20.3911.386.887.954.503.43
CLNEClean Energy20190308A54.5461.4138.0647.4123.3514.01
CLNYColony Capit20190308A19.3612.898.268.934.643.96
CLPRClipper Real20190308A60.6139.7910.1310.9429.6728.85
CLPSCLPS Incorpo20190308A482.05434.54411.74413.9322.8020.61
CLRCONTINENTAL20190308A7.124.821.872.612.952.22
CLRBCellectar Bi20190308A237.21162.82127.31135.5935.5227.23
CLRGIQ Chaikin U20190308ETF14.1727.7526.2925.681.462.07
CLROClearOne, In20190308A184.871663.28-71.62-247.711734.911910.99
CLSCelestica, I20190308A11.4712.177.397.454.784.73
CLSDClearside Bi20190308A91.2169.2144.1746.6125.0422.60
CLSNCelsion Corp20190308A101.5659.0327.6436.9031.3922.13
CLTLInvesco Trea20190308ETF6.635.095.095.090.000.00
CLUBTown Sports20190308A46.0733.7912.4414.1021.3519.69
CLVSClovis Oncol20190308A18.569.954.704.965.314.99
CLWClearwater P20190308A29.6511.975.956.646.025.33
CLWTEuro Tech Ho20190308A391.39261.09221.43235.1039.6625.98
CLXClorox Compa20190308A4.882.861.762.161.100.70
CLXTCalyxt, Inc.20190308A89.9549.824.595.3045.2344.51
CMCanadian Imp20190308A2.192.201.621.560.580.64
CMAComerica Inc20190308A2.663.961.281.382.682.58
CMBSiShares CMBS20190308ETF7.647.167.107.100.060.06
CMCCommercial M20190308A6.775.723.812.031.913.69
CMCLCaledonia Mi20190308A117.9480.9873.0371.707.959.28
CMCOColumbus McK20190308A39.3116.294.404.6211.9011.68
CMCSAComcast Corp20190308A2.665.87-0.451.546.314.33
CMCTCIM Commerci20190308A65.67119.047.7685.03111.2834.01
CMDCantel Medic20190308A15.446.303.844.432.461.87
CMDYiShares Bloo20190308ETF40.6713.9914.0514.05-0.06-0.06
CMECME Group In20190308A3.672.450.730.791.721.66
CMFiShares Cali20190308ETF2.951.871.981.78-0.110.09
CMGChipotle Mex20190308A10.224.592.352.282.242.31
CMICummins Inc.20190308A4.252.370.430.711.941.66
CMLSCumulus Medi20190308A142.7966.7751.2650.6715.5116.10
CMOCapstead Mor20190308A12.5210.865.596.525.274.32
CMPCompass Mine20190308A18.6113.405.305.608.117.80
CMPRCimpress PLC20190308A22.5813.925.303.608.624.59
CMRECostamare In20190308A25.0016.799.459.957.376.83
CMRXChimerix, In20190308A68.6059.965.8021.3754.1738.59
CMSCMS Energy C20190308A1.902.470.950.931.521.54
CMTCore Molding20190308A129.09295.49290.91291.544.583.95
CMTLComtech Tele20190308A22.8539.5330.4232.289.107.24
CNXtrackers MS20190308ETF18.3615.9412.8511.733.094.20
CNACNA Financia20190308A7.994.201.331.682.862.51
CNATConatus Phar20190308A63.7459.4744.0043.6615.4715.81
CNBKACentury Banc20190308A274.35214.45205.70211.288.753.17
CNCCentene Corp20190308A4.522.690.120.402.572.29
CNCEConcert Phar20190308A41.7125.307.2910.3718.0214.93
CNCRLoncar Cance20190308ETF36.5915.26-1.39-1.0116.6616.28
CNETChinaNet Onl20190308A176.95164.57104.79113.7059.7850.87
CNFRConifer Hold20190308A891.81660.66541.93541.93118.73118.73
CNHICNH INDUSTRI20190308A9.717.433.393.664.053.77
CNICanadian Nat20190308A2.541.600.570.581.021.02
CNKCinemark Hol20190308A6.032.971.051.191.921.78
CNMDCONMED Corpo20190308A20.237.262.233.515.033.75
CNNECannae Holdi20190308A22.298.843.153.675.705.18
CNOCNO Financia20190308A6.245.341.120.364.224.97
CNPCenterPoint20190308A3.463.230.871.262.361.97
CNQCanadian Nat20190308A3.834.190.350.613.853.58
CNSCohen & Stee20190308A18.419.512.082.647.446.87
CNSLConsolidated20190308A15.6415.3810.5610.394.824.99
CNSTConstellatio20190308A241.50109.4787.9486.5021.5222.97
CNTYCentury Casi20190308A49.4868.358.0912.1960.2656.16
CNXCNX Resource20190308A10.018.443.805.674.642.77
CNXMCNX Midstrea20190308A16.866.911.622.535.294.37
CNXNPC Connectio20190308A47.4424.6411.9212.0312.7212.62
CNXTVanEck Vecto20190308ETF28.6715.3414.1314.231.211.11
CNYAiShares MSCI20190308ETF18.3345.6825.9120.2019.7725.48
COGlobal Cord20190308A35.3910.67-69.31-19.2079.9829.87
COCPCocrystal Ph20190308A508.02159.75135.29133.6524.4626.10
CODACoda Octopus20190308A189.50118.8993.3094.2225.5924.67
CODICompass Dive20190308A25.1116.9512.3312.604.614.35
CODXCo-Diagnosti20190308A122.7297.9457.3474.1640.5923.77
COFCapital One20190308A2.982.200.731.031.461.17
COGCabot Oil &20190308A4.204.372.392.671.991.70
COHNCohen & Comp20190308A954.59231.08231.08231.080.000.00
COHRCoherent Inc20190308A22.7614.188.047.506.146.69
COHUCohu Inc20190308A24.0818.521.172.1217.3516.40
COKECoca-Cola Co20190308A122.0144.6328.6419.1415.7526.07
COLBColumbia Ban20190308A12.274.231.851.732.372.50
COLDAmericold Re20190308A5.313.430.891.802.541.63
COLLCollegium Ph20190308A31.3518.4413.2411.895.216.56
COLMColumbia Spo20190308A13.819.094.064.205.034.88
COMDirexion Aus20190308ETF26.6713.4012.7310.860.672.54
COMBGraniteShare20190308ETF22.929.259.618.36-0.360.89
COMMCommScope Ho20190308A5.846.982.743.124.233.86
COMTiShares Comm20190308ETF24.9924.659.289.6615.3714.99
CONECyrusOne Inc20190308A7.484.37-0.37-0.584.744.95
CONNConn's Inc.20190308A18.9024.560.642.2123.9222.35
COOThe Cooper C20190308A11.295.361.182.464.182.90
COOPMr. Cooper G20190308A20.8215.4710.139.935.355.55
COPConocoPhilli20190308A2.081.950.090.691.871.27
COPXGlobal X Cop20190308ETF59.6261.1249.5949.7011.5311.42
CORCoresite Rea20190308A10.794.452.082.272.372.18
CORECore Mark Ho20190308A21.5315.25-4.32-3.9819.5719.22
CORPPIMCO Invest20190308ETF17.0814.849.148.645.706.20
CORRCorEnergy In20190308A23.5811.123.925.717.205.41
CORTCorcept Ther20190308A15.2915.611.863.3513.7512.26
CORVCorrevio Pha20190308A122.4267.1825.9520.6841.2346.50
COSTCostco Whole20190308A3.423.461.861.461.602.00
COTYCOTY INC20190308A9.327.683.623.444.024.23
COUPCoupa Softwa20190308A13.6714.41-4.470.0718.8814.34
COWiPath Series20190308ETN25.9310.6910.258.670.442.02
COWNCowen Inc. C20190308A16.5829.416.216.4723.2022.94
COWZPacer US Cas20190308ETF6.614.793.844.090.950.70
CPCanadian Pac20190308A5.702.450.590.591.871.87
CPACopa Holding20190308A19.139.600.150.619.458.99
CPAHCounterpath20190308A691.28275.70274.94274.940.760.76
CPBCampbell Sou20190308A3.484.811.491.743.323.07
CPECallon Petro20190308A14.6211.615.906.585.715.03
CPFCentral Paci20190308A16.887.101.682.895.414.21
CPGCRESCENT POI20190308A34.1329.435.957.5023.4821.93
CPHCCanterbury P20190308A292.96187.76145.99145.9941.7841.78
CPHIChina Pharma20190308A222.07236.29154.77162.2381.5274.07
CPICPI Inflatio20190308ETF18.27704.21704.21704.210.000.00
CPIXCumberland P20190308A577.73334.00314.34324.4719.669.53
CPKChesapeake U20190308A64.0225.6015.5016.4410.099.15
CPLGCorePoint Lo20190308A32.7116.1012.1312.453.973.65
CPLPCapital Prod20190308A46.7247.2135.6831.4811.5415.76
CPRICapri Holdin20190308A3.943.071.861.821.211.25
CPRTCopart Inc20190308A4.383.481.071.792.401.68
CPRXCatalyst Pha20190308A37.6023.4617.695.625.7717.84
CPSCooper-Stand20190308A27.468.841.443.067.405.77
CPSHCPS Technolo20190308A495.55328.5692.4892.48236.08236.08
CPSIComputer Pro20190308A37.3613.344.656.528.696.82
CPSSConsumer Por20190308A130.0474.0666.6366.307.437.76
CPSTCapstone Tur20190308A60.7847.8229.7242.3518.105.47
CPTCamden Prope20190308A6.702.370.690.951.671.42
CPTACapitala Fin20190308A23.4217.019.8711.117.145.90
CQPCheniere Ene20190308A19.0510.385.816.514.573.87
CQQQInvesco Chin20190308ETF9.738.388.060.050.318.33
CRCrane Compan20190308A9.715.942.893.513.062.43
CRAICRA Internat20190308A108.2242.516.7019.9835.8122.53
CRAKVanEck Vecto20190308ETF33.9911.68-0.268.8811.942.80
CRBNiShares MSCI20190308ETF14.0910.739.9610.460.780.27
CRBPCorbus Pharm20190308A25.3031.147.0112.7924.1318.36
CRCCalifornia R20190308A12.888.854.494.474.374.39
CRDACrawford & C20190308A84.2743.8439.4239.644.424.20
CRDBCrawford & C20190308A72.9850.1544.8344.265.315.88
CREECree Inc20190308A6.766.500.800.135.716.38
CREGChina Recycl20190308A149.38160.12131.31133.1728.8126.95
CREXCREATIVE REA20190308A783.03563.54563.54563.540.000.00
CRHMCRH Medical20190308A70.0443.9527.5228.1916.4315.76
CRICarter's Inc20190308A9.034.671.352.313.322.36
CRISCuris Inc20190308A173.85132.35111.31129.1621.043.20
CRKComstock Res20190308A39.8932.1911.1514.9621.0417.23
CRLCharles Rive20190308A11.715.422.082.563.352.86
CRMsalesforce.c20190308A3.963.96-6.54-3.8510.507.81
CRMDCorMedix Inc20190308A65.1971.5964.0263.087.578.51
CRMTAmerica's Ca20190308A53.1916.607.618.528.998.08
CRNTCeragon Netw20190308A36.1727.2410.5812.0316.6615.22
CRNXCrinetics Ph20190308A151.2646.7632.3432.9014.4313.86
CRONCronos Group20190308A9.298.75-0.442.519.206.25
CROPIQ Global Ag20190308ETF15.244.104.104.100.000.00
CROXCrocs, Inc.20190308A6.655.560.811.034.724.54
CRSCarpenter Te20190308A20.486.95-0.264.497.212.46
CRSPCRISPR Thera20190308A35.2825.7211.8915.4413.8310.28
CRTCross Timber20190308A183.3566.6353.6156.0613.0210.57
CRUSCirrus Logic20190308A13.1816.881.371.5915.5515.30
CRVLCorvel Corp20190308A58.7627.0114.9517.4712.069.55
CRVSCorvus Pharm20190308A137.1067.0143.3644.1223.6622.89
CRWSCrown Crafts20190308A69.1932.8734.2632.87-1.390.00
CRYCryoLife, In20190308A31.7725.9314.8417.2311.098.70
CSAVictoryShare20190308ETF12.5710.7910.1110.130.680.65
CSBVictoryShare20190308ETF21.7815.8216.6915.84-0.87-0.01
CSBRChampions On20190308A125.6683.0740.8953.3042.1929.77
CSCOCisco System20190308A1.981.96-1.69-1.253.663.22
CSDInvesco S&P20190308ETF42.7630.1819.5919.5910.5910.59
CSFVictoryShare20190308ETF15.565.212.152.463.062.75
CSFLCenterState20190308A8.377.311.054.866.262.45
CSGPCoStar Group20190308A21.396.762.032.794.733.98
CSGSCSG Systems20190308A24.2815.026.437.968.587.06
CSIICardiovascul20190308A13.075.96-2.260.588.235.39
CSIQCanadian Sol20190308A18.2329.184.673.8624.5125.34
CSLCarlisle Com20190308A11.164.483.433.821.050.66
CSLTCASTLIGHT HE20190308A33.3526.9818.1315.268.8511.71
CSMProShares La20190308ETF7.026.044.484.861.561.18
CSMLIQ Chaikin U20190308ETF22.5613.9013.1913.240.710.67
CSODCornerstone20190308A17.247.452.832.444.615.00
CSPICSP Inc.20190308A200.84170.90-206.58-206.58377.49377.49
CSQCalamos Stra20190308A10.4013.8410.1910.433.653.41
CSSEChicken Soup20190308A169.48107.55102.13100.525.417.03
CSTECaesarstone20190308A28.2414.730.393.8014.3410.94
CSTMConstellium20190308A13.449.952.142.367.807.58
CSTRCapStar Fina20190308A71.6940.6426.4026.4414.2414.20
CSUCapital Seni20190308A40.2023.9610.5811.7813.3812.18
CSVCarriage Ser20190308A28.3818.6812.4313.576.255.11
CSWCCapital Sout20190308A49.9725.3612.3512.2513.0013.10
CSWICSW Industri20190308A54.0029.4423.0821.706.367.74
CSXCSX Corporat20190308A1.693.131.06-0.142.073.27
CTASCintas Corp20190308A7.233.701.711.991.991.71
CTBCooper Tire20190308A13.106.24-0.461.826.714.42
CTBICommunity Tr20190308A60.9044.2437.3739.036.875.21
CTEKCynergisTek,20190308A71.7226.9626.9626.960.000.00
CTGComputer Tas20190308A169.1378.3178.3478.34-0.03-0.03
CTHRCharles & Co20190308A170.4893.3991.5091.501.891.89
CTIBYunhong CTI20190308A405.75322.30322.30322.300.000.00
CTICCTI BioPharm20190308A141.95316.38297.04302.2619.3414.11
CTLCenturyLink,20190308A8.277.103.473.503.623.60
CTLTCATALENT, IN20190308A10.312.511.011.181.501.32
CTMXCytomX Thera20190308A32.8795.3978.4791.5616.913.83
CTOConsolidated20190308A206.6469.4463.8465.105.604.34
CTRAContura Ener20190308A50.3816.554.4711.0712.085.48
CTRCCentric Bran20190308A261.43156.42107.70119.5548.7236.87
CTRECARTRUST REI20190308A7.477.763.747.034.030.74
CTRMCastor Marit20190308A1459.94788.86716.93716.9371.9371.93
CTRNCiti Trends,20190308A57.4444.3212.4913.3631.8330.96
CTSCTS Corporat20190308A17.227.540.800.796.746.75
CTSHCognizant Te20190308A1.852.541.041.421.501.12
CTSOCytosorbents20190308A57.2044.3327.8729.6616.5314.74
CTTCATCHMARK TI20190308A18.9715.8611.728.794.147.07
CTXRCitius Pharm20190308A254.90191.67188.52186.763.154.91
CTXSCitrix Syste20190308A3.733.500.561.242.942.27
CUBCubic Corpor20190308A16.096.151.511.764.654.39
CUBAHerzfeld Car20190308A137.24327.53-127.18154.42454.71173.11
CUBECubeSmart20190308A3.645.270.580.914.694.36
CUBICUSTOMERS BA20190308A19.5710.444.315.536.134.90
CUECue Biopharm20190308A77.4962.259.728.6952.5353.56
CUICUI Global,20190308A182.8786.6665.1265.1221.5421.54
CULPCulp, Inc.20190308A107.9851.3742.5942.108.789.27
CUOContinental20190308A503.39197.28197.19197.190.100.10
CUREDirexion Dai20190308ETF9.259.072.942.616.146.46
CUROCURO Group H20190308A49.3526.1114.9917.1711.128.94
CUTInvesco MSCI20190308ETF46.7128.4522.6722.675.785.78
CUTRCutera, Inc.20190308A25.9715.522.425.4513.1110.07
CUZCousins Prop20190308A10.448.223.754.004.504.24
CVACovanta Hold20190308A6.805.581.772.393.813.20
CVBFCVB Financia20190308A6.3510.731.751.938.988.80
CVCOCavco Indust20190308A73.7329.9714.4414.3914.9515.58
CVCYCentral Vall20190308A76.0035.8333.7134.402.131.44
CVECenovus Ener20190308A12.3410.563.694.026.826.52
CVEOCIVEO CORPOR20190308A53.1247.5243.9639.583.567.93
CVETCovetrus, In20190308A23.1710.804.538.556.272.25
CVGICommercial V20190308A32.5823.682.521.6821.1622.00
CVGWCalavo Growe20190308A54.8116.839.2110.287.626.55
CVICVR ENERGY,20190308A17.2010.537.857.312.683.23
CVIACovia Holdin20190308A80.0046.1522.2222.9923.9323.16
CVLTCommault Sys20190308A17.027.842.262.975.584.87
CVLYCodorus Vall20190308A164.3489.0281.4781.997.557.03
CVMCel-Sci Corp20190308A62.34142.50150.85153.61-8.35-11.11
CVNACarvana Co.20190308A13.947.623.493.924.133.70
CVRChicago Rive20190308A94.2796.9484.8193.3712.123.57
CVSCVS HEALTH C20190308A2.102.480.761.011.721.47
CVTICovenant Tra20190308A34.8921.447.057.2714.3914.17
CVUCPI Aerostru20190308A59.8762.2364.0063.90-1.78-1.67
CVVCVD Equipmen20190308A322.92182.56131.96135.2550.5947.30
CVXChevron Corp20190308A1.651.120.06-0.011.061.14
CVYInvesco Zack20190308ETF22.3426.6826.6526.510.040.18
CWCurtiss-Wrig20190308A13.985.131.291.623.843.51
CWBSPDR Bloombe20190308ETF1.972.461.692.000.780.47
CWBCCommunity We20190308A98.8796.51-48.73-56.24145.25152.76
CWBRCohBar, Inc.20190308A127.5868.3328.6930.5539.6437.78
CWCOConsolidated20190308A62.4031.4718.2618.1513.2113.33
CWEBDirexion Dai20190308ETF24.4814.8711.0012.753.872.12
CWENClearway Ene20190308A9.706.443.403.793.052.66
CWENAClearway Ene20190308A14.468.953.734.115.224.83
CWHCamping Worl20190308A28.0018.248.129.4210.128.82
CWISPDR MSCI AC20190308ETF3.602.560.791.381.761.18
CWKCushman & Wa20190308A18.1119.2614.4315.474.843.79
CWSAdvisorShare20190308ETF51.4953.6654.2853.66-0.630.00
CWSTCasella Wast20190308A15.9118.604.825.4513.7813.15
CWTCalifornia W20190308A15.005.681.982.933.702.75
CXDCChina XD Pla20190308A339.14131.3354.5162.2676.8169.06
CXOCONCHO RESOU20190308A8.394.472.422.352.052.11
CXPCOLUMBIA PRO20190308A5.412.770.460.632.312.14
CXSEWisdomTree T20190308ETF24.5224.1423.2924.560.84-0.43
CXWCoreCivic, I20190308A10.956.671.902.444.774.23
CYCypress Semi20190308A6.8610.403.051.907.358.50
CYANCyanotech Co20190308A974.37762.06756.10768.695.96-6.62
CYBWisdomTree20190308ETF18.9125.3227.4427.44-2.12-2.12
CYBECyberoptics20190308A141.7283.6561.5868.1522.0715.50
CYBRCyberArk Sof20190308A17.1718.167.737.5410.4310.62
CYCCCyclacel Pha20190308A121.19105.2676.7281.6828.5423.58
CYDChina Yuchai20190308A40.2525.5818.4117.497.178.09
CYHCommunity He20190308A22.7515.4010.379.375.036.01
CYRNCYREN Ltd.20190308A435.34552.42553.81553.63-1.39-1.21
CYRXCryoPort, In20190308A51.4069.4120.5515.1948.8654.22
CYTKCytokinetics20190308A32.1414.966.037.838.927.13
CZAInvesco Zack20190308ETF25.489.9510.039.99-0.09-0.05
CZNCCitizens & N20190308A236.9695.2588.8094.676.450.57
CZRCaesars Ente20190308A11.8710.134.674.905.455.22
CZWICitizens Com20190308A164.23107.7485.5485.5422.1922.19
CZZCosan Limite20190308A9.929.294.046.835.262.47
DDominion Ene20190308A1.812.501.281.401.211.09
DACDanaos Corpo20190308A423.78361.60265.86347.6595.7413.95
DAIOData I/O Cor20190308A115.8565.1558.5557.916.597.24
DAKTDaktronics I20190308A28.6115.028.889.206.145.81
DALDelta Air Li20190308A2.111.640.640.801.000.84
DALIFirst Trust20190308ETF9.566.176.176.170.000.00
DALTAnfield Capi20190308ETF98.8316.7516.2014.990.551.77
DANDana Incorpo20190308A6.345.041.651.773.403.28
DARDARLING INGR20190308A7.933.740.180.583.563.16
DAREDare Bioscie20190308A258.60178.40131.94129.1246.4549.27
DAUDExchange-Tra20190308ETN20.2413.079.939.933.153.15
DAXGlobal X Fun20190308ETF26.348.107.577.560.520.53
DBDeutsche Ban20190308A11.609.663.293.416.376.25
DBAWXtrackers MS20190308ETF16.9213.9713.7813.170.190.80
DBDDiebold Nixd20190308A11.7813.656.526.317.177.35
DBEFXtrackers MS20190308ETF3.293.021.001.502.021.52
DBEMXtrackers MS20190308ETF33.3113.0910.9511.672.141.42
DBEUXtrackers MS20190308ETF3.613.162.462.530.690.62
DBEZXtrackers MS20190308ETF12.4710.398.458.451.951.95
DBGRXtrackers MS20190308ETF18.3213.8414.3214.32-0.48-0.48
DBJPXtrackers MS20190308ETF3.683.622.552.551.071.08
DBLVAdvisorShare20190308ETF39.6212.8318.1622.59-5.34-9.76
DBVTDBV Technolo20190308A24.6916.378.309.608.076.75
DBXDropbox, Inc20190308A6.188.62-0.052.908.675.71
DCHFExchange-Tra20190308ETN19.68
DCIDonaldson Co20190308A6.522.980.630.922.342.06
DCODucommun Inc20190308A70.8131.9216.0519.7115.8712.21
DCOMDime Communi20190308A15.3614.761.110.5713.6514.18
DCPDCP Midstrea20190308A13.278.324.725.593.602.73
DCPHDeciphera Ph20190308A70.1147.4925.7325.8521.7621.64
DDD3D Systems C20190308A10.788.695.774.112.934.59
DDGProshares Sh20190308ETF51.0371.76110.5447.14-38.7824.62
DDIVFirst Trust20190308ETF14.385.865.865.860.000.00
DDLSWisdomTree D20190308ETF68.8332.0432.0432.040.000.00
DDMProShares Ul20190308ETF2.262.121.150.970.971.14
DDSDillards Inc20190308A17.978.623.484.045.144.57
DDWMWisdomTree D20190308ETF30.2324.7424.2924.330.440.41
DEDeere & Comp20190308A4.534.813.753.301.071.51
DEAEasterly Gov20190308A10.058.326.086.432.251.89
DECKDeckers Outd20190308A13.177.551.052.066.505.49
DEEFXtrackers FT20190308ETF34.3925.048.759.3716.2915.66
DEFInvesco Defe20190308ETF29.037.895.245.302.652.59
DEFAiShares Adap20190308ETF25.96165.10206.59165.10-41.490.00
DEIDouglas Emme20190308A4.432.380.980.971.391.41
DELLDell Technol20190308A7.814.741.222.293.522.45
DEMWisdomTree E20190308ETF5.172.862.803.090.06-0.23
DENNDENNY'S CORP20190308A16.139.031.361.257.677.78
DESWisdomTree U20190308ETF4.727.483.292.624.194.87
DESPDespegar.com20190308A24.3711.483.985.167.516.33
DEURExchange-Tra20190308ETN14.4410.1210.0710.360.05-0.24
DEUSXtrackers Ru20190308ETF10.544.233.814.140.430.09
DEWWisdomTree G20190308ETF16.0213.3412.9413.340.400.00
DFEWisdomTree E20190308ETF7.226.864.714.632.152.24
DFENDirexion Dai20190308ETF20.4426.0722.5622.603.523.47
DFFNDIFFUSION PH20190308A255.82186.45155.74134.0430.7452.40
DFINDonnelley Fi20190308A25.716.453.233.623.222.83
DFJWisdomTree J20190308ETF11.134.707.834.45-3.130.25
DFNDReality Shar20190308ETF26.4811.0911.4011.40-0.31-0.31
DFNLDavis Select20190308ETF54.6924.2311.7515.1512.489.08
DFSDiscover Fin20190308A2.473.471.691.641.781.83
DGDollar Gener20190308A3.752.001.281.340.720.66
DGAZVelocityShar20190308ETN13.297.513.463.744.053.77
DGBPExchange-Tra20190308ETN15.5214.7714.6532.880.12-18.11
DGICADonegal Grou20190308A161.46125.91111.30113.7014.6112.21
DGICBDonegal Grou20190308A908.73
DGIIDigi Interna20190308A26.7332.595.396.8227.2025.77
DGLDVelocityShar20190308ETF4.293.110.96-0.512.153.61
DGLYDigital Ally20190308A146.28112.9367.4180.6945.5232.24
DGPDB Gold Doub20190308ETN23.9126.8424.1924.362.652.48
DGREWisdomTree T20190308ETF63.6348.0845.9148.252.17-0.17
DGROiShares Core20190308ETF2.813.312.141.651.181.67
DGRSWisdomTree T20190308ETF23.0713.1711.9111.991.251.18
DGRWWisdomTree T20190308ETF3.134.813.293.051.531.76
DGSWisdomTree E20190308ETF10.757.036.576.540.460.49
DGTSPDR Global20190308ETF15.548.949.299.34-0.34-0.40
DGXQuest Diagno20190308A3.811.870.210.241.651.63
DGZDB Gold Shor20190308ETN78.9845.9837.3942.908.593.08
DHID.R. Horton20190308A3.162.351.091.511.260.82
DHILDiamond Hill20190308A102.9359.0847.3750.3011.718.77
DHRDanaher Corp20190308A2.722.582.462.640.12-0.06
DHSWisdomTree U20190308ETF3.962.661.491.661.181.00
DHTDHT HOLDINGS20190308A23.3918.7711.8212.986.945.78
DHXDHI Group, I20190308A47.8641.4327.7328.5513.7012.88
DIASPDR Dow Jon20190308ETF0.805.305.105.030.210.28
DIALColumbia Div20190308ETF33.7014.6514.6514.650.000.00
DIGProShares Ul20190308ETF7.3410.065.626.714.443.35
DIMWisdomTree I20190308ETF19.2516.5115.8916.370.620.13
DINDine Brands20190308A17.056.443.312.473.143.98
DINTDavis Select20190308ETF49.3632.9728.6529.044.323.93
DIODDiodes Inc20190308A14.2626.64-1.0421.0727.675.57
DISThe Walt Dis20190308A1.321.731.401.790.33-0.06
DISCADiscovery, I20190308A3.827.72-0.020.617.747.12
DISCBDiscovery, I20190308A77.70
DISCKDiscovery, I20190308A4.024.120.590.253.533.88
DISHDISH Network20190308A4.714.520.420.274.094.25
DITAMCON Distri20190308A169.1241.3842.7642.76-1.38-1.38
DIVGlobal X Sup20190308ETF12.8024.0912.735.6211.3618.47
DIVAAGFiQ Hedged20190308ETF82.57198.92140.70198.9258.220.00
DIVCC-Tracks Exc20190308ETN154.59
DIVOAmplify CWP20190308ETF152.8630.1230.6831.97-0.56-1.85
DIVYReality Shar20190308ETF161.31159.11148.93148.9310.1810.18
DJCIETRACS Linke20190308ETN47.7311.2811.2811.280.000.00
DJCODaily Journa20190308A23.56153.97
DJDInvesco Dow20190308ETF21.7229.5837.6026.39-8.023.19
DJPiPath Bloomb20190308ETN4.553.742.753.300.980.44
DJPYExchange-Tra20190308ETN17.2217.0220.2017.02-3.180.00
DKDelek US Hol20190308A9.014.871.381.833.493.04
DKLDELEK LOGIST20190308A52.8628.597.6615.3420.9313.25
DKSDick's Sport20190308A5.444.862.061.832.803.03
DLADelta Appare20190308A244.1797.6197.4597.520.160.09
DLBDolby Labora20190308A8.303.161.661.911.501.25
DLBRVelocityShar20190308ETN107.45
DLHCDLH Holdings20190308A250.16141.42139.43138.461.992.96
DLNWisdomTree U20190308ETF2.632.282.841.74-0.560.55
DLNGDYNAGAS LNG20190308A59.7453.2937.9237.8415.3715.45
DLPHDelphi Techn20190308A15.496.790.730.976.065.83
DLPNDolphin Ente20190308A651.99610.68610.68610.680.000.00
DLRDigital Real20190308A5.642.590.491.012.091.57
DLSWisdomTree I20190308ETF7.495.083.373.641.721.44
DLTHDuluth Holdi20190308A35.0221.325.787.1415.5314.18
DLTRDollar Tree20190308A3.513.553.483.710.04-0.17
DLXDeluxe Corpo20190308A14.857.131.992.255.154.88
DMACDiaMedica Th20190308A116.2855.7737.6540.5718.1215.20
DMLPDorchester M20190308A61.84167.81165.25164.002.573.81
DMPIDelMar Pharm20190308A226.62229.1589.4689.18139.69139.98
DMRCDigimarc Cor20190308A72.0941.1832.0131.519.179.66
DMRLDeltaShares20190308ETF42.6414.989.969.965.025.02
DMRMDeltaShares20190308ETF23.7410.182.252.257.937.93
DMRSDeltaShares20190308ETF50.3129.5229.5229.520.000.00
DNJRGolden Bull20190308A2438.341983.321983.321983.320.000.00
DNKNDunkin' Bran20190308A8.223.691.011.352.672.34
DNLWisdomTree G20190308ETF27.449.569.279.560.290.00
DNLIDenali Thera20190308A50.1854.2726.1025.7728.1728.50
DNNDenison Mine20190308A69.77104.19138.55141.60-34.36-37.41
DNOWNOW INC.20190308A10.648.412.362.896.005.53
DNRDenbury Reso20190308A63.0247.7425.7429.1822.0018.56
DODiamond Offs20190308A10.6910.382.413.267.987.12
DOCPHYSICIANS R20190308A5.964.751.602.533.152.23
DOCUDocuSign, In20190308A6.405.190.681.044.514.15
DOGProShares Sh20190308ETF1.771.720.660.751.070.98
DOGSArrow Dogs o20190308ETF69.49
DOGZDogness (Int20190308A833.66595.77412.12398.60183.65197.18
DOLWisdomTree I20190308ETF17.4310.899.8910.110.990.78
DOMODomo, Inc. C20190308A32.8249.8319.8719.4329.9530.40
DONWisdomTree U20190308ETF3.782.331.391.220.941.11
DOOWisdomTree i20190308ETF18.1614.8215.1214.41-0.300.41
DOOOBRP Inc. Com20190308A19.9212.122.465.589.666.53
DOORMASONITE INT20190308A20.289.584.624.794.974.79
DORMDorman Produ20190308A23.8410.063.393.766.676.30
DOVDover Corpor20190308A4.912.281.751.090.531.19
DOXAmdocs Limit20190308A3.997.801.645.196.162.61
DPSTDirexion Dai20190308ETF20.7823.0921.5216.761.576.33
DPWDPW Holdings20190308A81.3294.4661.4566.0033.0128.47
DPZDomino's Piz20190308A9.774.882.543.182.341.70
DRADDigirad Corp20190308A177.86354.99326.89328.2228.1026.77
DREDuke Realty20190308A3.512.641.261.281.371.36
DRHDiamondRock20190308A9.478.393.794.354.574.00
DRIDarden Resta20190308A4.773.140.660.982.482.16
DRIODarioHealth20190308A953.28839.45813.14813.1426.3126.31
DRIPDirexion Dai20190308ETF11.168.213.532.834.685.38
DRIVGlobal X Aut20190308ETF48.5640.0440.0440.040.000.00
DRNDirexion Dai20190308ETF64.7141.7735.8041.785.970.00
DRNADicerna Phar20190308A27.5827.6817.5918.5010.099.18
DRQDril-Quip, I20190308A19.878.453.202.925.255.54
DRRMarket Vecto20190308ETN290.3453.3053.3053.300.000.00
DRRXDurect Corp20190308A86.59100.8844.0448.3856.8352.50
DRSKAptus Define20190308ETF12.337.283.885.873.401.40
DRVDirexion Dai20190308ETF26.9625.2822.9223.992.371.29
DRWWisdomTree G20190308ETF16.418.638.377.960.270.67
DSDrive Shack20190308A35.3328.0619.4719.958.608.11
DSEDuff & Phelp20190308A25.9332.7828.1123.804.678.98
DSGXDescartes Sy20190308A11.027.701.682.175.064.55
DSIiShares MSCI20190308ETF3.556.320.29-0.256.036.57
DSKEDaseke, Inc.20190308A68.3151.0532.3637.4018.6913.65
DSLVVelocityShar20190308ETF13.768.637.045.991.592.63
DSPGDSP Group In20190308A33.47393.714.154.19389.56389.52
DSSDocument Sec20190308A91.31104.9177.7280.2827.1924.62
DSTLDistillate U20190308ETF12.3011.5414.6814.68-3.14-3.14
DSWLDeswell Indu20190308A73.7465.1665.1665.160.000.00
DSXDiana Shippi20190308A42.1436.5215.9426.8120.599.65
DTDWisdomTree U20190308ETF4.013.772.703.561.070.21
DTEDTE Energy C20190308A3.151.340.500.760.840.57
DTEADAVIDsTEA In20190308A148.66135.63101.56104.9534.0630.68
DTECALPS Disrupt20190308ETF35.1232.9332.9332.930.000.00
DTHWisdomTree I20190308ETF12.5314.3711.2814.373.090.00
DTNWisdomTree U20190308ETF3.6911.229.919.781.311.44
DTODB Crude Oil20190308ETN280.0294.4436.0636.5758.3857.87
DTSSDatasea Inc.20190308A2041.61491.58699.39699.39-207.81-207.81
DTUSiPath US Tre20190308ETF911.53295.75295.75295.750.000.00
DUGProShares Ul20190308ETF8.8910.904.857.066.053.84
DUKDuke Energy20190308A1.521.170.15-0.031.021.20
DURAVanEck Vecto20190308ETF7.7843.7141.2542.902.460.80
DUSADavis Select20190308ETF37.296.716.666.660.050.05
DUSLDirexion Dai20190308ETF30.8736.338.678.1727.6628.15
DUSTDirexion Dai20190308ETF7.355.642.993.002.652.64
DVADaVita Inc.20190308A4.992.901.291.461.611.44
DVAXDynavax Tech20190308A28.2933.053.843.9229.2129.13
DVDDover Motors20190308A98.4569.4141.1141.6428.2927.77
DVLUFirst Trust20190308ETF64.5132.6632.6632.660.000.00
DVNDevon Energy20190308A3.934.181.592.062.592.12
DVOLFirst Trust20190308ETF16.127.6610.718.85-3.05-1.19
DVPDeep Value E20190308ETF24.6820.5742.1942.62-21.62-22.04
DVYiShares Sele20190308ETF1.601.190.360.430.840.76
DVYAiShares Asia20190308ETF30.9227.1327.9927.71-0.86-0.57
DVYEiShares Emer20190308ETF7.409.961.856.188.123.78
DWASInvesco DWA20190308ETF14.7312.256.3710.535.881.72
DWATArrow Invest20190308ETF105.28146.83199.10199.10-52.27-52.27
DWCRArrow DWA Co20190308ETF67.0764.8864.8864.880.000.00
DWFISPDR Dorsey20190308ETF7.905.222.902.902.322.32
DWLDDavis Select20190308ETF39.6228.7927.3827.641.401.15
DWMWisdomTree I20190308ETF10.797.407.287.300.120.10
DWMCAdvisorShare20190308ETF132.98235.32164.35199.8370.9635.48
DWMFWisdomTree I20190308ETF43.737.657.657.650.000.00
DWPPFirst Trust20190308ETF31.799.569.579.57-0.01-0.01
DWSHAdvisorShare20190308ETF41.3015.3510.5312.744.822.61
DWSNDawson Geoph20190308A78.0343.3020.0138.1923.295.11
DWXSPDR S&P Int20190308ETF6.225.703.044.812.660.89
DXDynex Capita20190308A16.7615.439.8310.725.584.67
DXCDXC Technolo20190308A4.013.370.890.912.482.46
DXCMDexCom, Inc.20190308A11.085.131.391.993.743.14
DXDProShares Ul20190308ETF3.373.271.071.422.211.85
DXGEWisdomTree G20190308ETF16.3710.176.929.723.250.46
DXJWisdomTree J20190308ETF2.032.260.530.681.731.58
DXJSWisdomTree J20190308ETF32.9120.7218.6123.502.11-2.78
DXLGDestination20190308A117.9363.9156.8256.727.097.19
DXPEDXP Enterpri20190308A57.6534.0517.8522.5016.2011.55
DXYNDixie Group20190308A297.88204.04195.17195.178.868.86
DYDycom Indust20190308A20.219.715.735.773.983.94
DYLSWisdomTree D20190308ETF18.9410.9610.9811.00-0.02-0.04
DYNTDynatronics20190308A323.70245.08239.07239.076.016.01
DZKDirexion Dai20190308ETF69.5130.8722.1523.868.727.02
DZSIDASAN Zhone20190308A271.14129.69127.63120.722.068.96
DZZDB Gold Doub20190308ETN72.7536.9836.9836.980.000.00
EAElectronic A20190308A3.803.711.422.382.291.33
EAFGrafTech Int20190308A13.479.651.382.158.287.51
EAGGiShares ESG20190308ETF9.053.113.113.110.000.00
EARNELLINGTON RE20190308A22.1215.0816.557.98-1.477.10
EARSAuris Medica20190308A122.69116.7596.2597.8220.5018.94
EASGXtrackers MS20190308ETF19.64
EASIAmplify EASI20190308ETF8.313.333.333.330.000.00
EASTEASTSIDE DIS20190308A147.0892.5879.4878.0413.1014.53
EATBrinker Inte20190308A8.953.920.091.073.832.84
EBEventbrite,20190308A23.1515.357.6813.207.672.16
EBAYeBay Inc20190308A2.834.363.252.501.121.88
EBFEnnis, Inc.20190308A17.095.971.482.604.493.37
EBIXEbix Inc20190308A20.867.701.651.325.295.01
EBIZGlobal X E-c20190308ETF30.6131.7838.0630.90-6.270.88
EBMTEagle Bancor20190308A305.72279.81279.81279.810.000.00
EBNDSPDR Bloombe20190308ETF4.083.132.982.980.160.15
EBSEmergent Bio20190308A21.588.101.022.117.075.99
EBSBMeridian Ban20190308A15.7411.953.734.068.227.88
EBTCEnterprise B20190308A1104.67775.73761.31771.9114.423.82
ECHiShares MSCI20190308ETF5.143.890.891.243.002.65
ECHOEcho Global20190308A22.4318.435.9313.5712.504.86
ECLEcolab, Inc.20190308A3.652.500.200.332.302.17
ECNSiShares MSCI20190308ETF44.6450.1016.4517.4733.6432.63
ECOLUS Ecology,20190308A40.0215.095.997.029.108.07
ECOMCHANNELADVIS20190308A51.3026.7714.1615.0012.6111.77
ECONColumbia Eme20190308ETF13.265.474.755.010.720.46
ECORelectroCore,20190308A123.2868.9135.7535.0233.1633.89
ECPGEncore Capit20190308A26.3213.280.981.4412.3011.84
ECTECA Marcellu20190308A213.67143.59129.75129.7513.8513.85
EDConsolidated20190308A2.642.580.510.622.071.96
EDCDirexion Dai20190308ETF8.084.230.992.193.252.04
EDENiShares MSCI20190308ETF16.299.399.819.81-0.42-0.42
EDITEditas Medic20190308A23.3240.4512.0511.6928.4028.76
EDIVSPDR S&P Eme20190308ETF20.308.4010.5911.76-2.19-3.36
EDNTEdison Natio20190308A593.09379.07379.07379.070.000.00
EDOGALPS Emergin20190308ETF25.3124.3824.4124.41-0.03-0.03
EDOWFirst Trust20190308ETF19.9115.1015.1015.100.010.00
EDRYEuroDry Ltd.20190308A800.08499.14491.21497.147.931.99
EDUCEducational20190308A202.92173.03153.60168.5519.434.48
EDVVanguard Wor20190308ETF5.662.561.291.961.270.60
EDZDirexion Dai20190308ETF7.303.982.372.141.611.83
EEEl Paso Elec20190308A10.854.500.780.823.723.68
EEFTEuronet Worl20190308A13.799.895.376.254.523.64
EEHELEMENTS Lin20190308ETN412.73597.23597.23597.230.000.00
EELVInvesco S&P20190308ETF25.5512.3211.0511.791.270.53
EEMiShares MSCI20190308ETF2.412.391.061.241.331.15
EEMAiShares MSCI20190308ETF21.4953.1145.0051.728.111.39
EEMDAAM S&P Emer20190308ETF47.6361.8261.8261.820.000.00
EEMOInvesco S&P20190308ETF63.7856.5658.4158.41-1.85-1.85
EEMSiShares MSCI20190308ETF31.5319.5116.9317.472.582.05
EEMViShares Edge20190308ETF2.302.472.262.280.210.19
EEMXSPDR MSCI Em20190308ETF36.6918.7918.1018.450.680.34
EESWisdomTree U20190308ETF11.7810.799.009.081.801.71
EETProShares Ul20190308ETF56.5239.7030.7830.978.918.73
EEVProShares Tr20190308ETF7.184.802.162.152.632.64
EEXEmerald Hold20190308A31.3312.846.536.846.316.00
EFAiShares MSCI20190308ETF1.581.840.981.030.850.81
EFADProShares MS20190308ETF25.4221.0918.9519.012.142.09
EFASGlobal X MSC20190308ETF64.7655.3650.3750.374.994.99
EFAViShares Edge20190308ETF1.481.791.021.030.770.76
EFAXSPDR MSCI EA20190308ETF35.2619.4323.9820.83-4.54-1.40
EFCEllington Fi20190308A13.747.38-0.012.157.395.23
EFGiShares MSCI20190308ETF3.752.972.462.370.510.63
EFNLiShares MSCI20190308ETF44.8116.989.1216.757.860.23
EFOProShares Ul20190308ETF93.9196.2265.9865.9830.2330.23
EFOIEnergy Focus20190308A218.77185.48174.29175.2111.1910.27
EFSCEnterprise F20190308A36.5110.153.584.046.576.11
EFUProShares Tr20190308ETF36.9349.3349.6049.32-0.270.01
EFViShares MSCI20190308ETF2.112.912.532.590.380.33
EFXEquifax, Inc20190308A5.622.500.790.981.371.23
EFZProShares Tr20190308ETF5.6216.0520.5115.65-4.460.40
EGANeGain Corpor20190308A45.7244.6827.6329.1917.0415.49
EGBNEagle Bancor20190308A25.097.481.702.385.785.10
EGHT8x8, Inc. Co20190308A11.146.511.862.284.664.17
EGLEEagle Bulk S20190308A37.5132.1913.1111.3319.0920.86
EGOEldorado Gol20190308A22.7620.582.424.5318.1416.01
EGOVNIC Inc20190308A14.2312.565.245.567.326.99
EGPEastGroup Pr20190308A13.065.922.373.453.552.47
EGPTVanEck Vecto20190308ETF90.11102.39101.35101.421.050.98
EGRXEagle Pharma20190308A34.0315.363.604.6211.7510.74
EGYVaalco Energ20190308A56.4345.5726.5024.0319.0821.54
EHCEncompass He20190308A9.992.990.300.952.702.04
EHTHeHealth, Inc20190308A32.3167.3128.1963.2839.124.03
EIDOiShares MSCI20190308ETF4.013.871.572.312.301.56
EIDXEidos Therap20190308A121.3543.6013.1319.2330.4724.37
EIGEmployers Ho20190308A16.196.193.013.513.182.68
EIGIEndurance In20190308A25.1462.914.215.8958.7057.02
EIGREiger BioPha20190308A51.1927.836.516.8821.3220.95
EIRLiShares MSCI20190308ETF36.5825.5422.6723.742.871.80
EISiShares MSCI20190308ETF37.9324.8723.2223.181.651.69
EIXEdison Inter20190308A2.901.930.711.001.220.94
EKARIdeanomics N20190308ETF29.3912.9814.8814.88-1.89-1.89
EKSOEkso Bionics20190308A78.2685.2834.5246.8750.7638.41
ELThe Estee La20190308A4.952.540.491.082.051.46
ELANElanco Anima20190308A4.0622.4621.6521.580.840.91
ELDWisdomTree E20190308ETF31.0423.8214.1114.139.719.69
ELFe.l.f. Beaut20190308A18.8017.095.065.7512.0311.34
ELGXEndologix In20190308A74.8868.1339.4833.0728.6635.07
ELLOEllomay Capi20190308A989.91159.62129.83156.1929.783.43
ELMDElectromed,20190308A283.86118.17160.29160.29-42.12-42.12
ELOXEloxx Pharma20190308A292.66186.42237.84204.92-51.42-18.50
ELSEquity Lifes20190308A6.833.502.402.581.100.92
ELSEElectro-Sens20190308A558.32390.45390.45390.450.000.00
ELTKEltek Ltd20190308A240.953222.30243.04243.042979.262979.26
ELVTElevate Cred20190308A74.5838.2721.6323.4516.6414.82
ELYCallaway Gol20190308A7.484.51-0.181.314.693.20
EMAGVanEck Vecto20190308ETF166.32142.52142.52142.520.000.00
EMANeMagin Corpo20190308A202.37109.9052.5891.9457.3217.97
EMBiShares J.P.20190308ETF0.941.26-0.10-0.071.361.33
EMBHiShares Inte20190308ETF27.9714.7714.7714.770.000.00
EMCBWisdomTree E20190308ETF51.9616.9716.9716.970.000.00
EMCFEmclaire Fin20190308A374.65216.48216.48216.480.000.00
EMCGWisdomTree E20190308ETF49.8854.4751.4648.583.025.89
EMDVProShares MS20190308ETF40.3018.5117.0117.691.500.82
EMEEMCOR Group,20190308A9.655.391.161.244.244.16
EMFMGlobal X MSC20190308ETF40.8022.2522.2216.750.045.50
EMGFiShares Edge20190308ETF19.9716.3913.9314.092.462.29
EMHYiShares J.P.20190308ETF6.785.493.993.751.511.74
EMIFiShares Emer20190308ETF67.3219.2819.2819.280.000.00
EMIHXtrackers Em20190308ETF219.67231.56231.56231.560.000.00
EMKREmcore Corp20190308A94.1948.4918.2825.3730.2123.12
EMLEastern Comp20190308A287.98229.82205.56225.3124.254.51
EMLCVanEck Vecto20190308ETF3.002.660.951.161.711.50
EMLPFirst Trust20190308ETF4.333.102.192.310.910.79
EMMFWisdomTree E20190308ETF61.0655.6261.4355.62-5.810.00
EMMSEmmis Commun20190308A426.41218.27-154.03-82.66372.29300.92
EMNEastman Chem20190308A4.742.290.230.522.071.77
EMPEntergy Miss20190308A28.9913.145.4313.277.72-0.12
EMQQEMQQ The Eme20190308ETF13.589.026.078.262.950.76
EMREmerson Elec20190308A2.001.59-0.02-0.921.612.52
EMSGXtrackers MS20190308ETF56.1169.2969.6869.68-0.39-0.39
EMSHProShares Sh20190308ETF40.6514.8214.8214.820.000.00
EMTLSPDR DoubleL20190308ETF31.2312.6512.4912.490.160.16
EMTYProShares De20190308ETF21.9865.7897.0880.04-31.30-14.25
EMXEMX Royalty20190308A86.7563.9956.4256.417.577.57
EMXCiShares MSCI20190308ETF38.6242.9042.9042.900.000.00
ENBEnbridge, In20190308A2.812.420.811.121.611.30
ENBLENABLE MIDST20190308A14.747.612.483.035.134.57
ENDPEndo Interna20190308A12.3014.864.736.6410.168.23
ENFRAlerian Ener20190308ETF49.0419.2819.2219.220.060.06
ENGENGlobal Cor20190308A689.46492.84492.84492.840.000.00
ENLCENLINK MIDST20190308A9.077.382.743.814.633.57
ENOBEnochian Bio20190308A181.60149.7388.7195.7661.0153.96
ENORiShares MSCI20190308ETF68.4470.7343.7170.7327.030.00
ENPHEnphase Ener20190308A12.5315.827.557.278.378.66
ENREnergizer Ho20190308A7.073.720.841.102.882.62
ENSEnerSys, Inc20190308A13.355.112.142.702.972.42
ENSGThe Ensign G20190308A19.188.821.181.757.647.07
ENSVEnservco Cor20190308A486.13436.74431.09431.115.655.63
ENTGlobal Eagle20190308A156.4440.32-9.653.7649.9736.56
ENTAEnanta Pharm20190308A42.5538.5433.3233.175.225.36
ENTGEntegris Inc20190308A5.9511.77-1.48-6.4513.2618.23
ENTRERShares Ent20190308ETF24.6317.5017.0817.080.420.42
ENTXEntera Bio L20190308A838.34711.31685.08711.1126.230.21
ENVENVESTNET, I20190308A18.7411.388.398.132.993.25
ENVAEnova Intern20190308A18.398.092.513.135.584.97
ENZEnzo Biochem20190308A68.9531.5718.9522.6912.628.88
ENZLiShares Trus20190308ETF27.5944.5326.5326.6518.0017.88
EOGEOG Resource20190308A3.202.210.000.712.221.51
EOLSEvolus, Inc.20190308A67.0341.7831.8228.999.9612.80
EPAMEPAM SYSTEMS20190308A17.395.742.543.283.212.46
EPAYBottomline T20190308A22.2714.032.623.5811.4110.45
EPCEdgewell Per20190308A11.993.880.881.283.002.60
EPDEnterprise P20190308A3.623.010.931.122.091.90
EPHEiShares MSCI20190308ETF5.033.532.322.471.221.07
EPIWisdomTree I20190308ETF4.063.454.214.45-0.76-0.99
EPIXESSA Pharma20190308A201.09117.1593.9193.9123.2423.24
EPMEvolution Pe20190308A35.0623.0112.3713.1010.639.91
EPOLiShares MSCI20190308ETF4.584.141.982.032.052.11
EPPiShares MSCI20190308ETF2.442.070.610.851.461.23
EPREPR Properti20190308A8.933.380.580.722.802.66
EPRFInnovator S&20190308ETF17.31268.75-182.18-147.74450.93416.49
EPRTEssential Pr20190308A43.2614.054.906.249.157.81
EPSWisdomTree U20190308ETF17.359.588.468.201.121.38
EPSNEpsilon Ener20190308A2000.00215.43215.43215.430.000.00
EPUiShares MSCI20190308ETF15.567.013.063.533.953.48
EPVProShares Ul20190308ETF9.9911.277.107.994.173.28
EPZMEpizyme, Inc20190308A27.1411.520.414.4411.117.08
EQEquillium, I20190308A464.51219.60196.13200.3923.4619.21
EQALInvesco Russ20190308ETF6.154.911.544.653.370.27
EQBKEquity Bancs20190308A43.2324.437.008.6517.4215.77
EQCEquity Commo20190308A6.784.112.222.501.891.62
EQHEquitable Ho20190308A5.654.321.431.652.892.67
EQIXEquinix, Inc20190308A7.883.870.961.672.912.20
EQLALPS Equal S20190308ETF8.436.245.775.880.470.36
EQMEQM Midstrea20190308A12.664.852.432.802.422.05
EQREquity Resid20190308A3.642.550.540.792.011.76
EQSEquus Total20190308A324.32
EQTEQT CORP20190308A5.926.332.752.823.593.51
EQWLInvesco S&P20190308ETF28.9517.9117.8319.060.08-1.15
ERAERA GROUP IN20190308A113.6567.4363.4656.973.9710.46
ERFEnerplus Cor20190308A12.4011.142.111.699.039.45
ERIEldorado Res20190308A12.537.965.195.602.772.36
ERIEErie Indemni20190308A32.5619.255.926.3313.3312.92
ERIIEnergy Recov20190308A27.3519.046.748.6012.3110.45
ERMEquityCompas20190308ETF27.6633.9636.1733.48-2.210.48
EROSEROS INTERNA20190308A28.4917.167.727.479.449.70
ERSXERShares Non20190308ETF112.14163.52163.52163.520.000.00
ERUSiShares MSCI20190308ETF3.952.890.681.312.211.56
ERXDirexion Dai20190308ETF5.476.432.772.203.674.24
ERYDirexion Dai20190308ETF9.458.97-5.48-3.3914.4612.37
ESEversource E20190308A2.281.730.150.291.581.44
ESBKElmira Savin20190308A276.97171.53128.75128.7542.7842.78
ESCAEscalade Inc20190308A189.82104.0588.9783.9615.0820.08
ESEESCO Technol20190308A33.3211.108.415.772.695.33
ESEAEuroseas Ltd20190308A347.46267.31208.23234.1959.0833.13
ESGFlexShares T20190308ETF6.299.307.206.772.112.53
ESGDiShares Trus20190308ETF13.9510.278.178.302.091.96
ESGEiShares, Inc20190308ETF19.8921.7016.629.775.0811.93
ESGGFlexShares S20190308ETF41.6948.8848.2647.130.621.76
ESGNColumbia Sus20190308ETF105.08110.81111.16111.16-0.35-0.35
ESGREnstar Group20190308A61.0422.8812.9413.159.959.73
ESGSColumbia Sus20190308ETF45.8035.9835.8535.720.130.26
ESGUiShares Trus20190308ETF8.057.169.878.00-2.71-0.84
ESGVVanguard ESG20190308ETF6.129.057.348.161.710.88
ESIElement Solu20190308A9.716.743.383.413.353.31
ESLTElbit System20190308A69.9961.0646.7349.5514.3311.51
ESMLiShares ESG20190308ETF12.2813.0812.7712.410.310.67
ESNTEssent Group20190308A13.209.012.033.536.985.49
ESPEspey Mfg. &20190308A153.1463.5163.5163.510.000.00
ESPOVanEck Vecto20190308ETF19.4931.1734.5834.11-3.41-2.94
ESPREsperion The20190308A28.0120.504.916.8615.5913.65
ESQEsquire Fina20190308A169.8489.0547.3347.8341.7241.22
ESRTEMPIRE STATE20190308A6.525.282.923.162.352.11
ESSEssex Proper20190308A11.474.202.672.871.541.33
ESSAESSA Bancorp20190308A87.2149.9549.9549.950.000.00
ESTAEstablishmen20190308A74.2958.1245.3946.6012.7311.52
ESTCElastic N.V.20190308A25.0512.385.318.277.074.10
ESTEEarthstone E20190308A46.6533.0811.4513.2421.6319.84
ESXBCommunity Ba20190308A153.2083.7080.4981.163.202.54
ETEnergy Trans20190308A6.805.122.402.612.722.50
ETFCE*Trade Fina20190308A3.073.310.901.582.401.73
ETHEthan Allen20190308A13.879.031.994.587.044.45
ETHOETF Managers20190308ETF74.76109.6480.0798.8129.5610.83
ETMEntercom Com20190308A17.3110.62-3.780.0614.3810.54
ETNEaton Corpor20190308A2.301.58-0.290.291.871.30
ETONEton Pharmac20190308A293.59324.96311.21319.2113.755.75
ETREntergy Corp20190308A2.472.480.481.102.001.38
ETRNEquitrans Mi20190308A8.297.189.959.32-2.77-2.15
ETSYEtsy, Inc.20190308A8.468.330.063.758.274.58
ETTXEntasis Ther20190308A480.10440.38439.29439.361.091.02
EUDGWisdomTree E20190308ETF51.8219.6119.6119.610.000.00
EUDVProShares MS20190308ETF36.0719.9520.0120.01-0.07-0.07
EUFNiShares MSCI20190308ETF5.545.361.343.394.021.97
EUMProShares Tr20190308ETF5.225.550.261.365.294.19
EUMViShares Edge20190308ETF13.125.284.254.251.021.02
EURLDirexion Dai20190308ETF10.3313.298.8710.104.443.21
EURNEURONAV NV20190308A13.3010.214.725.305.504.90
EURZXtrackers Eu20190308ETF169.9476.2576.2576.250.000.00
EUSAiShares MSCI20190308ETF6.925.024.384.770.640.25
EUSCWisdomTree E20190308ETF15.498.989.339.33-0.35-0.35
EVEaton Vance20190308A3.963.381.251.422.141.96
EVAEnviva Partn20190308A30.8518.826.1410.1212.688.70
EVBGEverbridge,20190308A19.328.383.654.034.734.35
EVBNEvans Bancor20190308A256.70110.99105.99104.345.006.65
EVCEntravision20190308A38.9518.6115.2815.843.332.78
EVEREverQuote, I20190308A330.19213.10185.85188.5427.2524.56
EVFMEvofem Biosc20190308A198.48216.71206.85209.659.877.07
EVGNEVOGENE LTD.20190308A229.26152.28152.28152.280.000.00
EVHEvolent Heal20190308A14.4210.36-2.140.5012.509.86
EVIEVI Industri20190308A129.6973.4364.9065.798.547.64
EVKEver-Glory I20190308A491.43
EVLOEvelo Biosci20190308A208.23147.18137.32137.929.869.26
EVOKEvoke Pharma20190308A112.46106.8986.1180.1020.7826.79
EVOLEvolving Sys20190308A172.9794.33-94.96-50.07189.30144.41
EVOPEVO Payments20190308A60.2521.4216.2717.395.164.03
EVREvercore Inc20190308A11.745.581.812.613.782.98
EVRGEvergy, Inc.20190308A4.207.615.495.572.142.05
EVRIEveri Holdin20190308A17.5914.108.008.486.105.62
EVTCEVERTEC, INC20190308A12.337.322.294.065.033.29
EVXVanEck Vecto20190308ETF15.7812.4913.6912.24-1.200.25
EWEdwards Life20190308A7.364.841.311.813.543.03
EWAiShares MSCI20190308ETF4.734.291.691.892.602.40
EWBCEast-West Ba20190308A6.506.544.975.151.571.39
EWCiShares MSCI20190308ETF3.716.604.304.292.302.32
EWCOInvesco Exch20190308ETF22.5720.9420.9420.940.000.00
EWDiShares MSCI20190308ETF3.463.071.912.291.190.80
EWGiShares MSCI20190308ETF3.733.261.061.192.212.07
EWGSiShares MSCI20190308ETF35.6835.8034.8634.860.940.94
EWHiShares MSCI20190308ETF3.973.471.331.632.141.84
EWIiShares MSCI20190308ETF3.753.191.551.931.641.26
EWJiShares MSCI20190308ETF1.881.700.530.681.181.02
EWJEiShares MSCI20190308ETF76.3970.4170.4170.410.000.00
EWJViShares MSCI20190308ETF395.68
EWKiShares MSCI20190308ETF20.1524.6623.1323.141.531.52
EWLiShares MSCI20190308ETF2.942.531.131.261.391.27
EWMiShares MSCI20190308ETF3.413.252.082.171.181.08
EWMCInvesco S&P20190308ETF22.9818.9518.9518.950.000.00
EWNiShares MSCI20190308ETF3.733.091.701.741.391.35
EWOiShares MSCI20190308ETF14.7741.08-0.55-0.0741.6341.15
EWPiShares MSCI20190308ETF3.542.920.750.832.162.08
EWQiShares MSCI20190308ETF3.463.491.311.522.171.97
EWREInvesco S&P20190308ETF16.357.8710.177.85-2.310.02
EWSiShares MSCI20190308ETF4.353.700.821.162.872.54
EWSCInvesco S&P20190308ETF39.5422.5521.8021.800.750.75
EWTiShares MSCI20190308ETF3.054.282.073.202.211.08
EWUiShares MSCI20190308ETF3.112.830.891.001.931.82
EWUSiShares MSCI20190308ETF70.2841.2041.3741.37-0.17-0.17
EWVProShares Tr20190308ETF102.98105.2938.8380.1266.4625.17
EWWiShares MSCI20190308ETF2.413.652.412.501.271.16
EWXSPDR S&P Eme20190308ETF10.977.236.387.320.85-0.09
EWYiShares MSCI20190308ETF1.661.730.310.601.421.13
EWZiShares MSCI20190308ETF2.423.210.891.691.941.54
EWZSiShares MSCI20190308ETF29.9218.5514.9015.983.652.57
EXASExact Scienc20190308A12.127.45-1.730.189.187.27
EXCExelon Corpo20190308A2.093.130.611.462.521.67
EXELExelixis Inc20190308A5.204.12-0.52-0.674.634.79
EXIiShares Glob20190308ETF34.7718.7822.1821.19-3.40-2.40
EXKEndeavour Si20190308A37.4732.9515.8717.5817.0715.36
EXLSExlService H20190308A24.118.540.110.768.427.78
EXPEagle Materi20190308A9.572.651.021.251.631.41
EXPDExpeditors I20190308A4.262.981.281.261.701.72
EXPEExpedia Grou20190308A5.384.740.174.624.570.12
EXPIeXp World Ho20190308A77.4280.7630.0630.0850.7050.67
EXPOExponent Inc20190308A22.689.344.535.054.814.29
EXPRExpress, Inc20190308A20.9317.527.728.909.808.63
EXRExtra Space20190308A5.963.130.591.002.532.13
EXTNExterran Cor20190308A26.4010.793.474.147.326.65
EXTRExtreme Netw20190308A13.6112.705.857.516.855.18
EYENational Vis20190308A21.067.861.942.905.934.96
EYEGEyegate Phar20190308A299.79347.95337.35337.8110.6010.14
EYENEyenovia, In20190308A179.6374.9945.3245.9229.6729.06
EYESSecond Sight20190308A263.75219.16199.75204.4819.4114.68
EYLDCambria Emer20190308ETF28.8632.8227.9727.524.855.30
EYPTEyePoint Pha20190308A71.4063.8127.4838.4436.3325.37
EZAiShares MSCI20190308ETF6.112.521.341.351.191.18
EZJProShares Ul20190308ETF129.7934.5025.2525.259.259.25
EZMWisdomTree U20190308ETF7.564.193.403.150.801.04
EZPWEzcorp Inc20190308A17.1412.522.794.929.737.60
EZUiShare MSCI20190308ETF2.642.261.241.411.020.85
FFord Motor C20190308A11.8610.066.317.003.763.05
FAARFirst Trust20190308ETF25.6910.2314.0613.43-3.83-3.20
FABFirst Trust20190308ETF26.4619.5119.5619.53-0.05-0.02
FADFirst Trust20190308ETF28.478.938.288.440.650.49
FAFFirst Americ20190308A10.405.631.932.593.703.04
FALNiShares Fall20190308ETF24.7017.7417.6917.690.050.05
FAMIFarmmi, Inc.20190308A167.19111.0689.0191.6522.0519.40
FANFirst Trust20190308ETF14.7610.005.546.614.463.38
FANGDiamondback20190308A6.864.631.752.202.882.43
FARMFarmer Bros20190308A35.1921.8111.7113.579.527.65
FAROFaro Technol20190308A72.1123.688.839.3714.8514.31
FASDirexion Dai20190308ETF4.903.430.68-0.262.753.69
FASTFastenal Co20190308A2.924.452.262.522.191.94
FATFAT Brands I20190308A367.21192.46123.43123.5169.0368.95
FATEFate Therape20190308A27.2018.1510.4812.267.685.92
FAUSFirst Trust20190308ETF53.10
FAZDirexion Dai20190308ETF9.9913.364.004.889.448.77
FBFacebook, In20190308A2.312.240.651.731.590.51
FBCFlagstar Ban20190308A14.177.674.765.442.912.24
FBGXUBS AG FI En20190308ETN81.3849.102.21-12.1446.8961.25
FBHSFORTUNE BRAN20190308A4.062.300.590.741.711.56
FBIOFortress Bio20190308A113.8775.8334.9442.0440.8933.79
FBIZFirst Busine20190308A244.9156.7654.1654.402.602.36
FBKFB Financial20190308A34.2517.745.475.9012.2711.84
FBMFoundation B20190308A41.7128.3011.6612.3416.6515.96
FBMSFirst Bancsh20190308A79.3447.4516.5617.2530.8830.19
FBNCFirst Bancor20190308A26.0010.596.837.064.624.39
FBNDFidelity Tot20190308ETF4.684.944.403.790.551.15
FBPFirst BanCor20190308A9.397.893.283.474.614.43
FBSSFauquier Ban20190308A164.85128.01128.01128.010.000.00
FBTFirst Trust20190308ETF8.808.965.685.853.293.12
FBZFirst Trust20190308ETF42.5410.55-1.522.7512.077.80
FCFranklin Cov20190308A115.3456.2056.4556.06-0.250.14
FCAFirst Trust20190308ETF103.82103.53108.40105.97-4.87-2.44
FCALFirst Trust20190308ETF31.7520.0420.0420.040.000.00
FCANFirst Trust20190308ETF18.6322.6919.0519.053.643.64
FCAPFirst Capita20190308A518.97471.03461.57461.579.469.46
FCAUFIAT CHRYSLE20190308A6.975.731.822.173.913.56
FCBCFirst Commun20190308A57.3432.5712.2712.1820.3020.39
FCBPFirst Choice20190308A284.81208.67208.73208.73-0.06-0.06
FCCOFirst Commun20190308A609.14246.11132.19167.12113.9178.98
FCCY1st Constitu20190308A199.7175.6876.7273.73-1.041.95
FCEFFirst Trust20190308ETF46.5342.2637.8237.824.444.44
FCELFuelCell Ene20190308A23.2962.6725.1153.7437.568.93
FCFFirst Common20190308A8.647.512.061.455.466.07
FCFSFirstCash, I20190308A18.217.171.682.325.484.85
FCGFirst Trust20190308ETF7.568.483.716.534.771.95
FCNFTI Consulti20190308A12.554.561.961.862.602.71
FCNCAFirst Citize20190308A40.6716.198.1710.038.026.16
FCOMFidelity MSC20190308ETF7.154.822.081.552.733.27
FCORFidelity Cor20190308ETF7.2211.6111.4511.620.16-0.01
FCPTFour Corners20190308A10.984.853.042.871.811.98
FCTRFirst Trust20190308ETF26.8324.9425.5625.56-0.61-0.61
FCVTFirst Trust20190308ETF17.865.531.423.534.112.00
FCXFreeport-McM20190308A8.416.953.163.803.783.15
FDBCFidelity D &20190308A502.20231.44231.44231.440.000.00
FDDFirst Trust20190308ETF8.377.94-1.40-1.389.349.31
FDEFFirst Defian20190308A38.6918.928.387.9010.5411.02
FDEMFidelity Tar20190308ETF32.6034.5734.1634.160.410.41
FDEVFidelity Tar20190308ETF20.9527.91-11.32-11.3239.2339.23
FDHYFidelity Hig20190308ETF21.6990.465.1456.6385.3233.82
FDISFidelity MSC20190308ETF5.2412.415.155.497.266.92
FDIVFirst Trust20190308ETF16.9818.1617.0017.001.161.16
FDLFirst Trust20190308ETF3.582.742.262.370.480.37
FDLOFidelity Low20190308ETF12.2124.2624.8124.00-0.550.26
FDMFirst Trust20190308ETF12.3917.0016.0916.880.910.12
FDMOFidelity Mom20190308ETF17.139.3851.499.15-42.110.23
FDNFirst Trust20190308ETF2.883.851.151.802.712.06
FDPFresh Del Mo20190308A29.8119.4614.6311.664.827.79
FDRRFidelity Div20190308ETF26.3018.8914.5814.144.314.76
FDSFactset Rese20190308A15.354.362.432.701.931.66
FDTFirst Trust20190308ETF11.3313.7712.0011.751.782.02
FDTSFirst Trust20190308ETF105.5663.6163.6163.610.000.00
FDUSFidus Invest20190308A23.7919.5813.2313.566.346.01
FDVVFidelity Hig20190308ETF16.7619.8018.6420.811.16-1.01
FDXFedEx Corpor20190308A5.434.16-1.46-0.495.634.65
FEFirstEnergy20190308A2.532.300.620.931.681.37
FEIMFrequency El20190308A683.77206.23201.86220.324.37-14.09
FELEFranklin Ele20190308A20.5316.2311.7711.844.464.39
FEMFirst Trust20190308ETF9.477.044.524.792.522.25
FEMBFirst Trust20190308ETF10.276.054.064.061.991.99
FEMSFirst Trust20190308ETF60.2419.4019.1319.030.280.37
FENCFennec Pharm20190308A260.44138.2273.6288.6064.6049.63
FENYFidelity MSC20190308ETF5.979.138.668.630.470.50
FEPFirst Trust20190308ETF9.525.874.165.601.700.27
FETFORUM ENERGY20190308A20.5219.809.439.3010.3710.50
FEULCredit Suiss20190308ETN37.7642.3440.0340.122.302.21
FEUZFirst Trust20190308ETF139.2447.5549.6449.64-2.09-2.09
FEXFirst Trust20190308ETF4.145.944.715.221.230.73
FEYEFireEye, Inc20190308A6.418.551.631.056.937.51
FEZSPDR EURO ST20190308ETF2.793.291.012.122.281.17
FFFuture Fuel20190308A30.3414.005.776.698.227.31
FFBCFirst Financ20190308A17.317.263.143.224.124.04
FFBWFFBW, Inc. C20190308A314.20213.62213.62213.620.000.00
FFEUBarclays ETN20190308ETN58.9032.868.348.4124.5224.46
FFGFBL Financia20190308A84.6931.0721.2525.029.826.04
FFHGFormula Foli20190308ETF34.9017.6117.5517.550.060.06
FFHLFuwei Films20190308A499.36264.58218.66227.8345.9236.75
FFICFlushing Fin20190308A35.6817.409.4510.287.957.12
FFINFirst Financ20190308A14.399.625.946.203.683.41
FFIUUVA Unconstr20190308ETF56.86
FFIVF5 Networks20190308A6.323.100.570.952.532.15
FFNWFirst Financ20190308A142.4759.5130.4540.1929.0619.32
FFRFirst Trust20190308ETF30.2024.7625.0225.02-0.26-0.26
FFSGFormulaFolio20190308ETF45.0536.9036.8836.910.02-0.01
FFTGFormulaFolio20190308ETF40.9137.0032.9433.364.063.65
FFTIFormulaFolio20190308ETF17.1916.0615.2915.290.770.77
FFTYInnovator IB20190308ETF5.589.720.532.859.196.87
FFWMFirst Founda20190308A18.9310.111.442.498.677.62
FGFGL Holdings20190308A13.2111.054.324.866.736.19
FGBIFIRST GUARAN20190308A281.25117.96111.33109.846.628.11
FGDFirst Trust20190308ETF20.3617.076.556.5810.5310.49
FGENFibroGen, In20190308A21.8117.307.127.1810.1810.12
FGMFirst Trust20190308ETF112.9343.6943.6943.690.000.00
FHBFirst Hawaii20190308A6.2229.530.911.2428.6228.30
FHKFirst Trust20190308ETF71.1774.5374.5374.530.000.00
FHLCFidelity MSC20190308ETF4.474.222.212.862.001.36
FHNFirst Horizo20190308A6.787.502.272.525.244.99
FIFRANKS INTER20190308A19.7113.514.185.529.337.98
FIBKFirst Inters20190308A14.827.793.023.514.764.28
FIBRiShares Edge20190308ETF4.072.101.181.750.920.35
FICOFair Isaac C20190308A19.316.711.912.944.803.77
FIDFirst Trust20190308ETF159.85104.39104.39104.390.000.00
FIDIFidelity Int20190308ETF23.6918.3818.3818.380.000.00
FIDUFidelity MSC20190308ETF5.267.256.226.701.040.55
FIEEFI Enhanced20190308ETN112.1972.9773.2572.97-0.280.00
FIHDUBS AG FI En20190308ETN63.2740.7331.3836.299.354.43
FILLiShares MSCI20190308ETF54.8333.5033.2933.290.220.22
FINXGlobal X Fun20190308ETF31.0015.5710.6211.444.954.12
FISFidelity Nat20190308A2.801.200.68-0.070.521.27
FISIFinancial In20190308A41.5519.2311.7212.257.516.98
FISVFiserv Inc20190308A2.332.020.950.041.071.98
FITFitbit, Inc.20190308A17.6313.699.948.923.754.78
FITBFifth Third20190308A3.795.501.151.104.354.41
FIVAFidelity Int20190308ETF61.9953.6254.1154.11-0.49-0.49
FIVEFive Below,20190308A10.385.661.661.874.003.79
FIVGDefiance Nex20190308ETF12.1611.5414.2313.45-2.69-1.91
FIVNFIVE9, INC.20190308A19.9012.228.909.623.322.61
FIWFirst Trust20190308ETF15.319.449.519.37-0.060.07
FIXComfort Syst20190308A16.957.402.943.624.473.79
FIXDFirst Trust20190308ETF9.362.292.192.250.100.04
FIXXHomology Med20190308A105.1148.4214.3017.7534.1230.67
FIYYBarclays ETN20190308ETN63.7647.9940.8145.297.182.70
FIZZNational Bev20190308A21.4514.914.347.1510.577.76
FJPFirst Trust20190308ETF37.6617.8715.9716.071.901.80
FKOFirst Trust20190308ETF52.3262.5962.5962.590.000.00
FKUFirst Trust20190308ETF81.24115.8875.6375.6340.2540.25
FLFoot Locker,20190308A3.272.280.520.671.761.61
FLAGFLAG-Forensi20190308ETF73.50194.84194.84194.840.000.00
FLAUFranklin FTS20190308ETF51.407.903.683.684.224.22
FLAXFranklin FTS20190308ETF51.7651.0850.6350.690.450.39
FLBLFranklin Lib20190308ETF29.6812.4212.4212.420.000.00
FLBRFranklin FTS20190308ETF16.5210.3910.3310.390.060.00
FLCAFranklin FTS20190308ETF25.8018.7714.6214.624.164.16
FLCHFranklin FTS20190308ETF26.4733.3628.5328.534.824.82
FLCOFranklin Lib20190308ETF25.5316.3016.3016.300.000.00
FLDMFluidigm Cor20190308A19.0518.65-2.806.1721.4512.47
FLDRFidelity Low20190308ETF6.917.587.648.09-0.06-0.52
FLEEFranklin FTS20190308ETF11.6621.0874.1474.14-53.06-53.06
FLEHFranklin FTS20190308ETF17.47
FLEXFlex Ltd. Or20190308A10.1012.201.491.8310.7310.39
FLFRFranklin FTS20190308ETF9.7311.3011.3011.300.000.00
FLGBFranklin FTS20190308ETF16.7217.7320.0517.73-2.320.00
FLGECredit Suiss20190308ETN44.0830.2723.8727.396.402.88
FLGRFranklin FTS20190308ETF13.541154.011154.011154.010.000.00
FLGTFulgent Gene20190308A427.57377.60225.38226.83152.23150.77
FLHKFranklin FTS20190308ETF24.5116.6217.5817.58-0.96-0.96
FLHYFranklin Lib20190308ETF36.1911.7811.7811.780.000.00
FLIAFranklin Lib20190308ETF37.6524.6524.6524.650.000.00
FLICFirst of Lon20190308A26.6019.882.853.8617.0316.02
FLINFranklin FTS20190308ETF48.2013.5213.1713.520.350.00
FLIRFlir Systems20190308A4.5014.670.271.9914.3912.70
FLIYFranklin FTS20190308ETF12.203.643.233.230.420.42
FLJHFranklin FTS20190308ETF58.0436.4716.9238.2519.54-1.78
FLJPFranklin FTS20190308ETF13.128.718.738.71-0.020.00
FLKRFranklin FTS20190308ETF32.6828.7328.6028.730.130.00
FLLFull House R20190308A354.65404.34396.97396.637.367.71
FLLAFranklin FTS20190308ETF140.1795.6995.7195.71-0.03-0.02
FLLVFranklin Lib20190308ETF29.7327.8327.8327.830.000.00
FLMFirst Trust20190308ETF40.4927.9327.2127.210.720.72
FLMBFranklin Lib20190308ETF60.2548.8048.8048.800.000.00
FLMIFranklin Lib20190308ETF47.7735.0935.0935.090.000.00
FLMNFalcon Miner20190308A62.2153.2312.1415.3641.0837.86
FLMXFranklin FTS20190308ETF37.1562.0463.5860.20-1.541.83
FLNFirst Trust20190308ETF87.8121.3421.3421.340.000.00
FLNTFluent, Inc.20190308A42.5865.8630.2931.3535.5734.51
FLOFlowers Food20190308A5.344.791.392.873.401.92
FLOTiShares Floa20190308ETF1.971.681.621.620.070.07
FLOWSPX FLOW, In20190308A22.478.042.512.915.535.14
FLQDFranklin Lib20190308ETF27.937.117.117.110.000.00
FLQEFranklin Lib20190308ETF30.4848.3448.2648.320.080.02
FLQGFranklin Lib20190308ETF52.9557.8357.8357.830.000.00
FLQHFranklin Lib20190308ETF30.0612.3712.3712.370.000.00
FLQLFranklin Lib20190308ETF9.503.313.313.310.000.00
FLQMFranklin Lib20190308ETF26.2587.2089.5789.57-2.36-2.36
FLQSFranklin Lib20190308ETF16.3924.7225.4125.41-0.68-0.68
FLRFluor Corpor20190308A4.952.680.701.021.991.66
FLRNSPDR Bloombe20190308ETF3.288.898.918.91-0.01-0.01
FLRTPacific Glob20190308ETF19.086.16-175.38-175.38181.54181.54
FLRUFranklin FTS20190308ETF36.3844.6345.8845.88-1.25-1.25
FLSFlowserve Co20190308A5.3311.920.270.0011.6511.93
FLSAFranklin FTS20190308ETF38.1738.5038.5038.500.000.00
FLSWFranklin FTS20190308ETF76.5117.4017.4017.400.000.00
FLTFleetCor Tec20190308A8.004.061.651.812.412.24
FLTBFidelity Lim20190308ETF5.796.164.865.031.301.13
FLTRVanEck Vecto20190308ETF4.153.592.503.461.090.14
FLTWFranklin FTS20190308ETF26.9659.0058.8058.800.200.20
FLWS1-800-FLOWER20190308A20.1813.47-1.044.3214.519.14
FLXNFlexion Ther20190308A35.5623.577.9415.7215.647.85
FLXSFlexsteel In20190308A181.3872.2667.5368.244.744.02
FLZAFranklin FTS20190308ETF30.7330.1231.3830.12-1.260.00
FMiShares MSCI20190308ETF20.8512.989.7910.833.192.16
FMAOFarmers & Me20190308A201.8391.6391.3389.720.291.91
FMATFidelity MSC20190308ETF6.1612.357.547.454.814.90
FMBFirst Trust20190308ETF12.007.597.577.580.020.01
FMBHFirst Mid Ba20190308A194.4769.9658.0960.8611.879.10
FMBIFirst Midwes20190308A7.857.140.421.406.715.74
FMCFMC Corporat20190308A5.967.358.007.09-0.640.26
FMCIForum Merger20190308A52.45
FMFFirst Trust20190308ETF19.7422.2022.2022.200.000.00
FMHIFirst Trust20190308ETF47.3618.0218.0218.020.000.00
FMKFirst Trust20190308ETF33.032.404.004.00-1.60-1.60
FMNBFarmers Nati20190308A65.3323.9113.4214.7410.499.17
FNFabrinet20190308A12.136.701.952.024.754.67
FNBF.N.B. Corp20190308A8.698.232.063.326.174.92
FNCBFNCB Bancorp20190308A58.6417.2714.4116.332.860.94
FNCLFidelity MSC20190308ETF8.277.434.646.172.791.27
FNDFloor & Deco20190308A9.404.281.812.702.471.58
FNDASchwab Funda20190308ETF7.164.402.453.401.961.01
FNDBSchwab Funda20190308ETF12.2315.0314.2914.290.740.74
FNDCSchwab Funda20190308ETF13.386.097.186.85-1.09-0.76
FNDESchwab Funda20190308ETF6.204.733.773.130.961.60
FNDFSchwab Funda20190308ETF5.925.604.104.101.491.49
FNDXSchwab Funda20190308ETF5.084.692.903.421.791.27
FNFFidelity Nat20190308A3.892.600.860.681.731.92
FNGDMicroSectors20190308ETN51.5325.8511.9316.8313.929.03
FNGOMicroSectors20190308ETN30.84
FNGUMicroSectors20190308ETN16.5314.2314.1313.570.100.67
FNGZMicroSectors20190308ETN49.92191.01191.01191.010.000.00
FNHCFedNat Holdi20190308A44.0942.54-8.25-5.5650.7948.10
FNIFirst Trust20190308ETF12.079.127.067.412.061.71
FNJNFinjan Holdi20190308A92.6064.9051.5356.5613.368.33
FNKFirst Trust20190308ETF47.2929.7829.7929.790.000.00
FNKOFunko, Inc.20190308A22.3715.9012.9612.432.953.48
FNLCFirst Bancor20190308A87.5229.2027.9828.361.220.85
FNVFranco-Nevad20190308A4.342.980.941.362.041.62
FNWBFirst Northw20190308A126.0844.4738.4341.726.042.76
FNXFirst Trust20190308ETF9.697.745.455.882.281.86
FNYFirst Trust20190308ETF41.6223.9621.3321.252.632.71
FOCSFocus Financ20190308A38.0112.633.684.908.957.73
FOEFerro Corpor20190308A10.357.070.561.066.526.03
FOLDAmicus Thera20190308A8.989.220.782.178.447.05
FONRFonar Corpor20190308A129.0350.7537.7437.5813.0113.17
FORForestar Gro20190308A76.1039.4720.8521.9018.6217.57
FORDForward Indu20190308A196.25168.82160.33159.758.499.08
FORKFuling Globa20190308A239.70137.6881.4587.6356.2350.05
FORMFormFactor I20190308A16.629.435.075.294.374.15
FORRForrester Re20190308A64.5617.539.509.578.037.96
FOSLFossil Group20190308A12.7415.731.679.0114.076.72
FOXFox Corporat20190308A2.021.660.360.431.291.23
FOXAFox Corporat20190308A2.003.272.323.210.960.09
FOXFFox Factory20190308A33.8112.124.465.167.666.96
FPAFirst Trust20190308ETF154.4859.1157.9457.941.181.18
FPACFar Point Ac20190308A91.32
FPAYFlexShopper,20190308A136.08127.02108.25108.2518.7818.77
FPEFirst Trust20190308ETF5.345.403.363.402.042.00
FPEIFirst Trust20190308ETF11.6310.7610.7410.740.020.02
FPHFive Point H20190308A34.3212.587.337.425.255.16
FPIFarmland Par20190308A33.6425.0015.9816.099.028.91
FPRXFive Prime T20190308A30.1721.89-14.44-14.4236.3336.31
FPXFirst Trust20190308ETF5.404.603.713.810.900.80
FPXEFirst Trust20190308ETF14.7010.6310.6310.630.000.00
FPXIFirst Trust20190308ETF84.8932.1132.1132.110.000.00
FQALFidelity Qua20190308ETF12.1814.3413.6314.080.700.25
FRFirst Indust20190308A6.123.641.051.642.592.00
FRAKVanEck Vecto20190308ETF57.4575.5780.4877.88-4.91-2.31
FRANFrancesca''s20190308A36.8641.1325.5827.8715.5413.25
FRBAFirst Bank20190308A81.6448.2643.2643.464.994.80
FRBKRepublic Fir20190308A44.7053.5839.7563.4213.83-9.84
FRCFirst Republ20190308A6.064.031.431.582.602.45
FRDFriedman Ind20190308A118.01113.04111.97111.801.071.24
FRELFidelity MSC20190308ETF6.704.945.375.07-0.43-0.13
FRGIFiesta Resta20190308A19.6127.375.267.4222.1219.96
FRIFirst Trust20190308ETF6.066.816.576.150.240.66
FRLGLarge Cap Gr20190308ETN57.6650.3549.9349.930.430.43
FRMEFirst Mercha20190308A16.226.253.483.682.772.59
FROFrontline Lt20190308A16.0911.935.486.036.455.90
FRPHFRP Holdings20190308A370.19120.1997.33107.8722.8612.32
FRPTFreshpet, In20190308A29.5318.114.328.5313.799.58
FRTFederal Real20190308A7.002.350.430.541.911.80
FRTAForterra, In20190308A74.0332.9319.5518.6413.3814.29
FSBFranklin Fin20190308A25.9711.276.306.764.964.51
FSBCFSB Bancorp,20190308A753.69746.26746.26746.260.000.00
FSBWFS Bancorp,20190308A237.8289.4683.0585.596.413.87
FSCTForeScout Te20190308A25.1914.9217.6418.95-2.72-4.03
FSFGFirst Saving20190308A321.37261.03261.03261.030.000.00
FSIFlexible Sol20190308A257.98124.5085.2289.6439.2834.86
FSKFS KKR Capit20190308A15.9616.52-0.332.8016.8413.72
FSLRFirst Solar,20190308A6.226.885.164.821.722.06
FSMFORTUNA Silv20190308A29.1325.628.5011.5917.1114.02
FSMBFirst Trust20190308ETF15.7114.8314.8314.830.000.00
FSMDFidelity Sma20190308ETF95.7826.9720.0220.026.956.95
FSPFranklin Str20190308A17.6519.086.268.5412.8210.55
FSSFederal Sign20190308A13.676.851.862.794.994.07
FSTAFidelity MSC20190308ETF4.609.265.759.403.51-0.14
FSTRFoster (Lb)20190308A141.6264.6351.7951.5312.8413.11
FSVFirstService20190308A23.9011.463.192.938.338.29
FSZFirst Trust20190308ETF38.0256.9655.0555.051.911.91
FTAFirst Trust20190308ETF3.8127.8224.7127.123.110.70
FTACFinTech Acqu20190308A31.5627.090.630.6326.4626.46
FTAGFirst Trust20190308ETF76.2164.4964.4964.490.000.00
FTAIFortress Tra20190308A22.1614.922.848.2712.096.65
FTCFirst Trust20190308ETF4.343.841.573.002.270.84
FTCHFarfetch Lim20190308A14.345.680.362.175.323.51
FTCSFirst Trust20190308ETF3.212.652.212.190.450.46
FTDRfrontdoor, i20190308A41.6617.676.508.6011.179.07
FTECFidelity MSC20190308ETF3.087.390.590.836.806.56
FTEKFuel Tech, I20190308A512.29198.02199.13199.13-1.11-1.11
FTFTFuture FinTe20190308A269.67306.11254.48254.8851.6351.23
FTGCFirst Trust20190308ETF12.328.717.327.121.391.59
FTHIFirst Trust20190308ETF21.7122.5523.1123.72-0.56-1.17
FTITechnipFMC p20190308A4.773.931.471.252.462.68
FTKFlotek Indus20190308A40.5934.8119.9319.7814.8915.04
FTLBFirst Trust20190308ETF19.9712.8412.8412.840.000.00
FTLSFirst Trust20190308ETF11.357.036.376.360.660.67
FTNTFortinet, In20190308A4.694.208.555.10-4.35-0.89
FTRFrontier Com20190308A37.6428.6114.6910.5913.9218.01
FTRIFirst Trust20190308ETF188.5931.1231.1231.120.000.00
FTSFortis Inc.20190308A2.912.740.260.502.472.23
FTSDFranklin Lib20190308ETF10.990.030.030.030.000.00
FTSIFTS Internat20190308A41.6225.9127.0616.36-1.159.55
FTSLFirst Trust20190308ETF2.422.141.901.880.240.26
FTSMFirst Trust20190308ETF1.671.190.690.690.510.50
FTVFortive Corp20190308A4.053.100.451.222.651.88
FTXDFirst Trust20190308ETF43.3613.848.9813.844.860.00
FTXGFirst Trust20190308ETF34.119.339.339.330.000.00
FTXHFirst Trust20190308ETF72.6156.4156.3956.410.010.00
FTXLFirst Trust20190308ETF55.8565.2263.0465.222.180.00
FTXNFirst Trust20190308ETF50.8425.2923.5424.051.751.24
FTXOFirst Trust20190308ETF5.193.780.741.183.042.60
FTXRFirst Trust20190308ETF13.58108.9782.8795.9226.1013.04
FUDE-TRACS UBS20190308ETN224.58237.97237.97237.970.000.00
FULH.B. Fuller20190308A12.979.023.313.635.715.39
FULTFulton Finan20190308A6.7711.892.492.709.409.20
FUMBFirst Trust20190308ETF17.405.803.355.802.450.00
FUNCedar Fair,20190308A26.1010.914.344.546.566.37
FUNCFirst United20190308A174.01186.79187.35187.21-0.56-0.42
FUNDSprott Focus20190308A21.3726.0622.2322.883.833.18
FUSBFirst US Ban20190308A218.24192.93180.05180.5012.8812.43
FUTProShares Ma20190308ETF13.6116.1216.1216.120.000.00
FUTYFidelity MSC20190308ETF4.064.960.292.134.672.82
FUVArcimoto, In20190308A134.44107.4382.8585.3824.5822.05
FVFirst Trust20190308ETF7.426.114.675.581.450.53
FVALFidelity Val20190308ETF11.576.676.236.620.440.05
FVCFirst Trust20190308ETF26.3811.7812.6713.10-0.90-1.33
FVCBFVCBankcorp,20190308A31.64107.31-14.44-14.44121.75121.75
FVDFirst Trust20190308ETF3.333.533.033.100.500.44
FVEFive Star Se20190308A296.82362.44192.50192.50169.94169.94
FVLFirst TrustV20190308ETF24.479.2010.7510.75-1.55-1.55
FWDBAdvisorShare20190308ETF77.8828.9728.9728.970.000.00
FWONALiberty Medi20190308A22.6112.802.384.3810.428.41
FWONKLiberty Medi20190308A10.708.593.253.385.345.21
FWRDForward Air20190308A22.2611.014.985.776.035.24
FXDFirst Trust20190308ETF5.636.886.544.540.332.34
FXGFirst Trust20190308ETF4.9110.704.687.616.013.09
FXHFirst Trust20190308ETF5.903.921.451.142.472.78
FXIiShares Chin20190308ETF2.342.501.081.181.421.31
FXLFirst Trust20190308ETF4.203.451.592.021.861.43
FXNFirst Trust20190308ETF8.998.883.293.465.595.42
FXOFirst Trust20190308ETF4.653.282.092.601.190.69
FXPProShares Ul20190308ETF3.643.470.270.343.193.13
FXRFirst Trust20190308ETF5.147.576.506.551.071.02
FXUFirst Trust20190308ETF4.496.746.367.510.38-0.77
FXZFirst Trust20190308ETF6.7611.438.779.112.662.32
FYCFirst Trust20190308ETF13.5612.369.8311.322.531.04
FYLDCambria Fore20190308ETF16.986.444.734.741.711.70
FYTFirst Trust20190308ETF33.7621.8421.2521.430.600.41
FYXFirst Trust20190308ETF9.857.266.486.550.780.71
GGENPACT LIMI20190308A5.133.752.742.931.010.83
GAACambria Glob20190308ETF52.4525.6712.488.7513.1916.92
GABCGerman Ameri20190308A33.0416.733.794.1112.9412.62
GAIAGaia, Inc. C20190308A46.4726.198.884.4217.3121.77
GAINGladstone In20190308A16.9910.346.696.673.643.67
GALSPDR SSgA Gl20190308ETF30.6114.8013.2813.341.521.46
GALTGalectin The20190308A47.4629.9917.2420.4112.749.58
GAMRETFMG Video20190308ETF40.4327.6122.3726.865.240.75
GARSGarrison Cap20190308A40.3156.2832.8733.9323.4222.36
GASSStealthGas,20190308A111.9447.0325.0825.0821.9621.96
GATXGATX Corpora20190308A18.496.802.542.314.264.49
GAZiPath Series20190308ETN56.2711.6511.6511.650.000.00
GBCIGlacier Banc20190308A13.8612.053.584.008.478.05
GBDCGolub Capita20190308A11.749.393.553.855.845.54
GBFiShares Gove20190308ETF10.795.555.345.340.200.20
GBILGoldman Sach20190308ETF1.090.860.860.860.000.00
GBLGAMCO Invest20190308A76.4940.3724.6426.7315.7213.63
GBRNew Concept20190308A152.93125.9376.1487.5149.8038.42
GBTGlobal Blood20190308A24.2918.1310.228.137.909.99
GBUYGoldman Sach20190308ETF17.2420.1620.3320.02-0.160.14
GBXThe Greenbri20190308A22.0911.383.695.307.696.08
GCAPGain Capital20190308A18.7817.508.7610.318.747.18
GCBCGreene Count20190308A324.43273.99273.99273.990.000.00
GCEClaymore/Rob20190308ETN1323.57254.60254.60254.600.000.00
GCIGannett Co.,20190308A9.677.765.374.372.393.39
GCOGenesco Inc.20190308A17.227.120.991.766.135.37
GCOWPacer Global20190308ETF43.7223.3623.1623.010.200.35
GCPGCP Applied20190308A11.065.412.162.483.252.93
GDGeneral Dyna20190308A4.292.711.712.110.990.59
GDATGoldman Sach20190308ETF16.3312.8113.0712.81-0.260.00
GDDYGoDaddy Inc20190308A6.344.031.371.482.662.55
GDENGolden Enter20190308A36.9031.918.7910.3623.1321.56
GDMAGadsden Dyna20190308ETF15.6916.2416.2416.240.000.00
GDNAGoldman Sach20190308ETF14.9612.7812.5112.420.270.36
GDOTGreen Dot Co20190308A16.036.423.254.553.181.88
GDPGoodrich Pet20190308A245.51157.25142.16138.7315.0818.52
GDVDPrincipal Ac20190308ETF17.0821.1221.1221.120.000.00
GDXVanEck Vecto20190308ETF4.504.251.802.232.452.02
GDXJVanEck Vecto20190308ETF3.132.721.281.191.441.53
GEGeneral Elec20190308A10.519.235.356.383.882.85
GECGreat Elm Ca20190308A255.68197.54100.12132.3297.4165.21
GECCGreat Elm Ca20190308A137.72100.6098.6399.001.971.61
GEFGreif, Inc.20190308A21.1214.985.286.879.708.12
GEFBGreif, Inc.20190308A103.1761.8353.4554.528.387.31
GELGenesis Ener20190308A11.625.941.822.344.123.60
GEMGoldman Sach20190308ETF10.064.583.744.170.830.41
GENGenesis Heal20190308A113.5991.3669.4066.6321.9624.73
GENCGencor Indus20190308A336.69152.59163.34157.76-10.75-5.17
GENYPrincipal Mi20190308ETF36.2111.533.193.198.348.34
GEOThe GEO Grou20190308A10.645.471.552.363.923.11
GEOSGeospace Tec20190308A96.5633.5311.4112.3322.1221.20
GERNGeron Corp20190308A71.6668.7915.0822.0853.7046.71
GESGuess?, Inc.20190308A11.686.692.391.104.305.60
GEVOGevo, Inc.20190308A94.2557.2721.1832.2536.0925.01
GFEDGuaranty Fed20190308A279.4286.85-88.50-90.01175.35176.86
GFFGriffon Corp20190308A23.1214.388.2810.486.103.89
GFINGoldman Sach20190308ETF15.8414.5215.1915.07-0.67-0.55
GFNGeneral Fina20190308A162.7666.5949.1547.8917.4318.70
GGGGraco Inc20190308A9.705.333.653.981.701.37
GHGuardant Hea20190308A40.1127.1812.7613.9014.4313.29
GHCGRAHAM HOLDI20190308A43.8821.6613.9815.037.376.33
GHLGreenhill &20190308A17.058.062.882.635.185.43
GHMGraham Corpo20190308A252.56136.48130.09131.106.405.38
GHYBGoldman Sach20190308ETF18.3615.8115.8115.810.000.00
GHYGiShares US &20190308ETF11.1213.8117.3016.06-3.49-2.24
GIBCGI Inc.20190308A5.395.103.484.391.630.71
GIFIGulf Island20190308A217.9047.6638.5142.169.145.50
GIGBGoldman Sach20190308ETF13.929.629.619.620.020.00
GIGMGigaMedia Lt20190308A103.1356.4856.4856.480.000.00
GIISPDR S&P Glo20190308ETF13.089.179.909.46-0.73-0.29
GIIIG-Iii Appare20190308A19.3617.553.725.8013.8311.75
GILGildan Activ20190308A3.812.701.311.171.391.53
GILDGilead Scien20190308A1.833.000.531.702.471.30
GILTGilat Satell20190308A117.60108.8419.2721.1789.5887.68
GISGeneral Mill20190308A2.523.330.073.013.260.32
GKOSGlaukos Corp20190308A24.1011.258.269.482.991.77
GLADGladstone Ca20190308A30.6725.804.07-4.9121.7330.71
GLBSGlobus Marit20190308A241.57169.1390.30109.9278.8559.21
GLBYWisdomTree Y20190308ETF52.38
GLBZGlen Burnie20190308A244.90206.03-36.48-36.48242.51242.51
GLDDGreat Lakes20190308A21.1521.329.7410.6011.5710.72
GLDICredit Suiss20190308ETF66.7962.8918.0221.0344.8841.86
GLGTD Holdings,20190308A244.20148.11118.20142.2529.915.87
GLIBAGCI Liberty,20190308A8.383.220.402.122.821.10
GLMDGalmed Pharm20190308A99.8660.4419.0619.7941.3840.65
GLNGGolar LNG Lt20190308A8.699.786.878.402.911.39
GLOBGLOBANT S.A.20190308A23.549.736.286.833.452.90
GLOGGASLOG LTD20190308A13.508.062.442.985.625.09
GLOPGASLOG PARTN20190308A18.6716.286.876.509.419.79
GLPGlobal Partn20190308A50.7127.439.4822.5717.954.86
GLPIGaming and L20190308A6.425.662.432.473.233.18
GLREGreenlight C20190308A32.0118.348.108.2110.2410.13
GLTGlatfelter20190308A18.038.013.372.634.645.38
GLUUGlu Mobile I20190308A11.6511.7413.547.93-1.803.81
GLWCorning Inco20190308A3.093.291.311.391.981.90
GLYCGlycoMimetic20190308A32.1117.44-5.59-4.7623.0322.20
GMGeneral Moto20190308A2.692.761.191.311.561.44
GMANGoldman Sach20190308ETF15.9413.7013.2413.630.460.06
GMDAGamida Cell20190308A499.10257.21231.81251.0425.406.17
GMEGameStop Cor20190308A9.387.935.135.362.802.57
GMEDGLOBUS MEDIC20190308A8.353.881.621.782.302.11
GMFSPDR S&P Eme20190308ETF12.8316.626.898.709.737.92
GMLPGolar LNG Pa20190308A30.2219.944.056.9715.8812.97
GMOGeneral Moly20190308A257.77430.35352.34356.9778.0173.38
GMOMCambria Glob20190308ETF33.7829.6829.5829.580.110.11
GMREGlobal Medic20190308A17.1314.515.818.288.706.23
GMSGMS Inc.20190308A17.5111.865.856.336.015.52
GNAFMicroSectors20190308ETN25.465.705.705.700.000.00
GNCGNC Holdings20190308A40.1033.4714.0915.9219.3617.52
GNCAGenocea Bios20190308A143.42180.04118.50105.3361.5474.70
GNEGENIE ENERGY20190308A42.5420.262.115.9018.1514.36
GNKGENCO SHIPPI20190308A32.8523.150.743.7322.4219.42
GNLGlobal Net L20190308A7.855.962.132.163.833.80
GNMAiShares GNMA20190308ETF13.198.368.358.350.000.00
GNMKGenMark Diag20190308A23.0033.237.176.7726.0626.46
GNPXGenprex, Inc20190308A293.92140.36138.47138.471.891.89
GNRSPDR S&P Glo20190308ETF10.886.115.415.440.700.66
GNRCGENERAC HOLD20190308A12.434.962.152.162.812.80
GNTXGentex Corp20190308A5.158.841.443.317.415.55
GNTYGuaranty Ban20190308A135.41163.7022.9165.19140.7998.51
GNUSGenius Brand20190308A235.41159.78121.02133.4538.7626.33
GNWGenworth Fin20190308A27.0517.2615.5915.001.842.23
GOATVanEck Vecto20190308ETF76.9478.4278.4278.420.000.00
GOAUUS Global GO20190308ETF63.4029.2830.2830.28-1.00-1.00
GOEXGlobal X Gol20190308ETF158.6590.4190.4190.410.000.00
GOGLGolden Ocean20190308A27.7529.1515.3216.0113.8313.14
GOGOGogo Inc.20190308A23.4541.6323.0927.4918.5514.14
GOLDBarrick Gold20190308A7.806.112.212.683.903.43
GOLFAcushnet Hol20190308A15.997.551.703.335.854.22
GOODGladstone Co20190308A15.5811.724.524.877.206.85
GOOGAlphabet Inc20190308A6.273.632.081.851.551.77
GOOGLAlphabet Inc20190308A5.795.402.672.722.732.67
GOOSCanada Goose20190308A6.554.821.021.353.803.46
GOROGold Resourc20190308A25.8246.628.078.4438.5538.29
GOSSGossamer Bio20190308A108.3046.219.2714.7136.9431.50
GOVTiShares U.S.20190308ETF4.022.852.732.780.120.06
GPAQGordon Point20190308A19.6716.8016.8016.800.000.00
GPCGenuine Part20190308A4.622.240.590.931.651.31
GPIGroup 1 Auto20190308A21.938.411.191.597.226.82
GPKGraphic Pack20190308A8.336.232.222.734.003.49
GPLGreat Panthe20190308A51.5652.0432.1133.4019.9218.64
GPMTGranite Poin20190308A5.704.561.722.122.842.44
GPNGlobal Payme20190308A4.562.060.350.641.711.42
GPORGulfport Ene20190308A13.9620.934.454.6416.4816.29
GPREGreen Plains20190308A16.7513.273.935.579.347.69
GPRKGEOPARK LIMI20190308A36.5219.367.688.9611.6810.40
GPROGoPro, Inc.20190308A17.0117.423.372.5914.0614.83
GPSThe Gap, Inc20190308A3.953.581.111.302.472.28
GPXGP Strategie20190308A135.2677.5313.0522.7464.4754.78
GQREFlexShares G20190308ETF10.769.168.918.900.250.26
GRAW.R. Grace &20190308A8.173.451.131.162.322.28
GRAFGraf Industr20190308A20.3920.4020.4020.400.000.00
GRBKGreen Brick20190308A51.33158.2945.0545.24113.24113.05
GRCThe Gorman-R20190308A47.0927.0310.2514.6316.7812.39
GREKGlobal X MSC20190308ETF13.2511.697.579.694.132.00
GRESIQ ARB Globa20190308ETF17.34104.2795.8796.948.407.33
GRIDFirst Trust20190308ETF21.3411.9210.3510.361.571.57
GRINGrindrod Shi20190308A267.67225.41159.13157.3266.2868.10
GRMNGarmin Ltd20190308A3.825.721.151.864.573.86
GRNBVanEck Vecto20190308ETF42.3414.5514.5514.550.000.00
GRNQGreenpro Cap20190308A714.29399.87399.87399.870.000.00
GROWUS Global In20190308A218.64117.41113.43113.433.983.98
GRPNGroupon, Inc20190308A30.1532.3812.9019.3919.4812.99
GRTSGritstone On20190308A134.2965.3354.2655.0811.0710.26
GRUAB Svensk Ek20190308ETN284.17160.68160.68160.680.000.00
GRUBGRUBHUB INC.20190308A6.664.161.942.202.221.96
GSGoldman Sach20190308A3.302.010.901.211.110.80
GSATGlobalstar,20190308A50.6942.5634.6235.097.947.50
GSBGlobalSCAPE,20190308A213.5669.4551.6956.0417.7513.41
GSBCGreat Southe20190308A83.7837.1729.6331.747.545.43
GSCGS Connect S20190308ETN306.28138.3864.2664.2674.1274.12
GSEUGoldman Sach20190308ETF64.0151.5246.1145.565.415.96
GSEWGoldman Sach20190308ETF12.8110.449.107.141.343.30
GSHDGoosehead In20190308A99.0267.4052.4655.9214.9411.48
GSIEGoldman Sach20190308ETF11.737.015.986.621.040.40
GSITGSI Technolo20190308A88.0996.4427.2136.9769.2259.46
GSJYGoldman Sach20190308ETF58.7734.1731.1831.182.992.99
GSKYGreenSky, In20190308A22.2120.691.066.3819.6414.33
GSLGlobal Ship20190308A392.86231.31218.44212.2812.8619.03
GSLCGoldman Sach20190308ETF3.172.790.340.192.462.61
GSMFerroglobe P20190308A41.8036.9612.6614.0524.3022.90
GSPBarclays Ban20190308ETN15.1812.9811.4312.301.550.68
GSSGolden Star20190308A38.3628.9214.9714.1513.9414.73
GSSCGS ActiveBet20190308ETF25.6918.3018.5518.59-0.25-0.29
GSUMGridsum Hold20190308A76.3087.4174.1868.2813.2319.14
GSVGold Standar20190308A120.9978.5656.0355.9122.5322.64
GSYInvesco Ultr20190308ETF2.092.602.602.600.000.00
GTGoodyear Tir20190308A6.175.150.821.164.323.99
GTEGran Tierra20190308A44.5439.4624.6428.3814.9411.20
GTESGates Indust20190308A18.6923.6674.1645.56-50.49-21.90
GTHXG1 Therapeut20190308A52.6826.9810.8212.5816.1714.41
GTIMGood Times R20190308A282.07191.56167.20165.5724.3625.99
GTIPGoldman Sach20190308ETF3.801.441.451.46-0.01-0.02
GTLSChart Indust20190308A24.1211.376.556.624.824.75
GTNGray Televis20190308A6.4812.209.709.632.532.62
GTNAGray Televis20190308A341.02265.04262.64262.642.402.40
GTOInvesco Tota20190308ETF34.6024.2424.2424.240.000.00
GTSTriple-S Man20190308A30.0311.690.481.8811.219.81
GTTGTT Communic20190308A43.9929.2518.1222.0211.137.23
GTXGarrett Moti20190308A24.9318.4413.6515.334.793.11
GTYGetty Realty20190308A25.6917.1210.669.276.477.85
GTYHGTY Technolo20190308A181.080.770.430.430.340.34
GUDBSage ESG Int20190308ETF37.286.106.106.100.000.00
GULFWisdomTree20190308ETF197.56167.69184.03184.03-16.34-16.34
GUNRFlexShares G20190308ETF3.973.882.953.160.930.72
GUREGulf Resourc20190308A198.63305.96286.51286.5119.4519.45
GURUGlobal X Gur20190308ETF16.7149.8850.2049.75-0.310.13
GUSHDirexion Dai20190308ETF13.0911.117.838.003.273.11
GVGoldfield Co20190308A74.0671.4652.1051.7119.3619.74
GVAGranite Cons20190308A19.577.702.942.324.765.38
GVALCambria Glob20190308ETF21.1515.2911.3711.473.923.82
GVIiShares Inte20190308ETF3.571.221.161.200.060.03
GVIPGoldman Sach20190308ETF29.8213.073.868.279.214.80
GVPGSE Systems,20190308A272.7059.0259.0259.020.000.00
GWBGreat Wester20190308A10.3019.801.592.8618.2216.94
GWGHGWG Holdings20190308A273.79165.31161.40162.803.912.51
GWREGUIDEWIRE SO20190308A8.764.901.662.703.252.20
GWRSGlobal Water20190308A146.79101.2792.8492.448.438.83
GWWW.W. Grainge20190308A8.514.211.842.452.381.77
GWXSPDR S&P Int20190308ETF11.627.607.157.110.460.50
GXCSPDR S&P Chi20190308ETF7.564.993.593.761.411.23
GXFGlobal X FTS20190308ETF371.75307.76307.76307.760.000.00
GXGGlobal X MSC20190308ETF40.5233.6330.6132.593.021.03
GYLDArrow Dow Jo20190308ETF165.78105.30105.30105.300.000.00
GYROGyrodyne, LL20190308A352.04245.88210.47210.4735.4035.40
HHyatt Hotels20190308A8.183.320.761.222.562.10
HAHawaiian Hol20190308A9.748.192.873.075.315.11
HACKETFMG Prime20190308ETF8.6810.125.7411.794.38-1.67
HAEHaemonetics20190308A13.894.591.382.143.212.45
HAFCHanmi Financ20190308A17.2029.624.574.8625.0524.76
HAINHain Celesti20190308A6.905.44-0.401.485.843.96
HALHalliburton20190308A3.734.522.572.741.961.78
HALLHallmark Fin20190308A112.7698.39109.88109.00-11.49-10.61
HALOHalozyme The20190308A14.9532.6326.4827.316.155.36
HAPVanEck Vecto20190308ETF23.4310.129.229.250.900.87
HARPHarpoon Ther20190308A238.91306.87230.64233.7976.2373.08
HASHasbro, Inc.20190308A5.312.790.871.051.921.74
HASIHANNON ARMST20190308A9.125.942.793.243.162.70
HAUZXtrackers In20190308ETF403.62
HAWXiShares Curr20190308ETF14.078.206.927.791.280.40
HAYNHaynes Inter20190308A56.1720.816.717.4514.1013.36
HBANHuntington B20190308A7.296.381.721.954.664.43
HBBHamilton Bea20190308A85.5538.166.6416.1031.5222.06
HBCPHome Bancorp20190308A109.69108.2692.83101.6715.436.59
HBIHanesbrands,20190308A5.654.972.012.122.962.84
HBIOHarvard Bios20190308A100.2679.1260.6768.7318.4510.38
HBMHudbay Miner20190308A15.3114.051.153.3812.8910.66
HBMDHoward Banco20190308A268.48157.42129.00129.7128.4227.70
HBNCHorizon Banc20190308A32.9027.987.028.3620.9619.62
HBPHuttig Build20190308A184.5149.3039.4641.819.847.48
HCAHCA Healthca20190308A5.383.551.812.071.741.48
HCAPHarvest Capi20190308A137.6999.2974.3582.8524.9316.43
HCCWarrior Met20190308A13.956.620.79-2.215.838.83
HCCHHL Acquisiti20190308A90.4726.299.5326.2916.750.00
HCCIHeritage-Cry20190308A37.6947.415.165.2342.2542.18
HCFTHunt Compani20190308A55.0229.2424.1325.115.114.12
HCHCHC2 Holdings20190308A54.2937.3521.1920.8216.1616.54
HCIHCI Group, I20190308A43.7023.3610.2312.6213.1310.73
HCKTHackett Grou20190308A30.7027.552.065.3525.4822.20
HCSGHealthcare S20190308A13.485.812.223.043.592.77
HDHome Depot,20190308A2.311.830.881.040.950.79
HDAWXtrackers MS20190308ETF39.0623.6323.6223.630.020.00
HDEFXtrackers MS20190308ETF19.643.563.323.330.240.23
HDGProShares He20190308ETF20.2414.9414.9414.940.000.00
HDGEAdvisorShare20190308ETF19.9142.7631.8632.9910.909.78
HDMVFirst Trust20190308ETF33.7817.3619.5917.36-2.230.00
HDSHD Supply Ho20190308A4.9512.511.891.8510.6210.66
HDSNHudson Techn20190308A96.34127.9676.0279.2651.9448.69
HDViShares Core20190308ETF1.182.370.790.421.581.96
HEHawaiian Ele20190308A6.065.534.454.001.081.52
HEARTurtle Beach20190308A28.6020.766.6311.5414.149.23
HEBTHebron Techn20190308A190.07746.18746.10746.100.080.08
HECOStrategy Sha20190308ETF23.5914.3313.5413.690.800.64
HEDJWisdomTree E20190308ETF1.601.590.741.200.860.39
HEEMiShares Curr20190308ETF18.4916.8217.0516.79-0.240.03
HEESH&E Equipmen20190308A26.3912.945.055.577.897.37
HEFAiShares Curr20190308ETF3.552.941.862.011.080.93
HEIHEICO Corpor20190308A11.025.421.732.083.693.33
HEIAHEICO CORP C20190308A19.258.456.287.122.171.33
HELEHelen Of Tro20190308A14.235.970.240.295.725.67
HEPHolly Energy20190308A15.516.685.215.311.471.37
HESHess Corpora20190308A3.513.571.981.681.591.90
HESMHess Midstre20190308A30.8022.8516.5116.656.346.20
HEWCiShares Curr20190308ETF36.6119.9922.0619.99-2.070.00
HEWGiShares Curr20190308ETF4.273.62-0.40-0.034.023.64
HEWIiShares Curr20190308ETF20.226.156.156.150.000.00
HEWJiShares Curr20190308ETF3.353.201.701.801.651.40
HEWLiShares Curr20190308ETF9.88
HEWPiShares Curr20190308ETF47.71
HEWUiShares Curr20190308ETF22.785.797.2310.28-1.43-4.49
HEWWiShares Curr20190308ETF105.3886.1210.0913.1676.0372.96
HEWYiShares Curr20190308ETF68.7424.4024.4024.400.000.00
HEXOHEXO Corp.20190308A25.0117.2218.4713.14-1.254.08
HEZUiShares Curr20190308ETF3.533.691.743.461.980.23
HFBLHome Federal20190308A530.64434.04434.04434.040.000.00
HFCHOLLYFRONTIE20190308A5.024.873.212.951.661.93
HFFGHF Foods Gro20190308A306.2329.8529.8529.850.000.00
HFWAHeritage Fin20190308A19.9910.313.203.657.106.66
HFXIIQ 50 Percen20190308ETF41.1436.8933.9335.672.961.22
HFXJIQ 50 Percen20190308ETF32.8147.5258.1958.51-10.66-10.99
HGSHChina HGS Re20190308A238.24236.51166.54166.5469.9769.97
HGVHilton Grand20190308A7.234.081.021.503.062.58
HHCThe Howard H20190308A14.026.913.884.153.032.76
HHHHWealthbridge20190308A173.15
HHSHarte-Hanks,20190308A468.67123.14131.05129.67-7.92-6.53
HIHillenbrand,20190308A11.264.351.061.983.292.37
HIBBHibbett Spor20190308A15.4915.870.95-0.0114.9215.88
HIFSHingham Inst20190308A6.60137.21137.21137.210.000.00
HIGThe Hartford20190308A2.452.880.650.892.231.99
HIHOHighway Hold20190308A503.27264.49206.70206.7057.7957.79
HIIHuntington I20190308A10.614.772.973.061.801.71
HILHill Interna20190308A155.36127.42122.32114.335.1013.09
HIPSGraniteShare20190308ETF42.0710.5810.5810.580.000.00
HIWHighwoods Pr20190308A7.943.341.461.191.882.15
HJLIHancock Jaff20190308A608.00182.20187.47187.47-5.27-5.27
HJPXiShares Curr20190308ETF25.7129.6730.9130.91-1.24-1.24
HLHecla Mining20190308A43.9433.2315.9818.8017.2314.41
HLFHerbalife Nu20190308A5.592.981.211.621.771.36
HLIHoulihan Lok20190308A23.8513.312.995.3510.327.96
HLITHarmonic Inc20190308A21.8913.278.068.485.214.79
HLNEHamilton Lan20190308A33.6618.1510.7912.967.365.19
HLTHilton World20190308A2.771.650.390.581.251.06
HLXHelix Energy20190308A14.0110.983.142.927.848.05
HMGHMG / Courtl20190308A480.08319.75338.87316.63-19.123.12
HMHCHoughton Mif20190308A18.764.881.892.262.992.62
HMLPHOEGH LNG PA20190308A30.3826.5317.0919.019.447.53
HMNHorace Mann20190308A26.375.090.821.834.273.26
HMNFHMN Financia20190308A260.33106.6188.4188.4118.2018.20
HMOPHartford Mun20190308ETF22.002.902.902.900.000.00
HMSTHomeStreet,20190308A26.5412.285.377.136.915.14
HMSYHMS Holdings20190308A11.1014.190.376.2413.827.95
HMTVHemisphere M20190308A95.8726.5520.2722.116.284.44
HNDLStrategy Sha20190308ETF50.98240.63238.70238.701.931.93
HNGRHanger Inc.20190308A37.519.422.903.936.525.47
HNIHNI Corporat20190308A17.977.141.592.005.545.14
HNNAHennessy Adv20190308A92.1754.4752.0952.092.382.38
HNRGHallador Ene20190308A95.8573.1866.4665.456.717.72
HOFTHooker Furni20190308A86.4451.953.295.2048.6646.74
HOGHarley-David20190308A4.702.530.980.921.551.61
HOLDAdvisorShare20190308ETF8.633.483.483.480.000.00
HOLIHollsys Auto20190308A22.7726.972.893.4524.0823.52
HOLXHologic Inc20190308A3.185.120.88-0.094.255.22
HOMBHome BancSha20190308A7.307.243.192.644.054.60
HOMEAt Home Grou20190308A15.417.443.243.784.203.66
HONHoneywell In20190308A2.742.58-1.47-0.814.053.40
HONEHarborOne Ba20190308A34.3621.9816.5818.665.403.32
HOPEHope Bancorp20190308A7.7513.215.605.347.617.87
HOTHHoth Therape20190308A1001.18753.29701.90733.0751.3820.21
HOVHovnanian En20190308A69.0248.3827.1932.7121.1915.67
HPHelmerich &20190308A6.093.891.351.492.542.40
HPEHewlett Pack20190308A6.465.981.231.644.734.32
HPPHudson Pacif20190308A6.793.601.331.652.271.94
HPQHP Inc.20190308A5.424.570.401.004.163.56
HPRHighPoint Re20190308A44.0533.7013.2614.7320.4218.93
HQYHealthEquity20190308A12.269.744.865.404.884.34
HRHealthcare R20190308A6.1315.321.862.6213.6312.70
HRBH&R Block, I20190308A4.513.860.160.393.703.47
HRCHILL-ROM HOL20190308A12.724.910.552.364.362.55
HRIHerc Holding20190308A29.0911.457.175.454.286.00
HRLHormel Foods20190308A2.613.310.570.552.742.76
HROWHarrow Healt20190308A72.73139.4438.1688.32101.2851.12
HRTGHERITAGE INS20190308A25.3611.162.353.598.817.57
HRTXHeron Therap20190308A16.0515.841.983.0213.8612.82
HRZNHorizon Tech20190308A22.4520.0715.4916.854.583.22
HSCHarsco Corpo20190308A18.348.764.545.164.223.60
HSCZiShares Curr20190308ETF13.886.556.206.030.340.51
HSDTHelius Medic20190308A87.0571.4373.6473.14-2.21-1.71
HSICHenry Schein20190308A4.842.260.400.761.871.50
HSIIHeidrick & S20190308A28.9131.1510.9512.1520.2019.00
HSKAHeska Corp20190308A72.6035.9412.3014.5923.6421.35
HSONHudson Globa20190308A190.33483.42302.79302.80180.63180.62
HSPXGlobal X S&P20190308ETF30.1013.0013.3113.19-0.31-0.19
HSTHost Hotels20190308A5.276.361.642.334.724.04
HSTMHealthStream20190308A27.6112.096.086.376.025.72
HSYThe Hershey20190308A3.952.451.180.291.272.16
HTHersha Hospi20190308A12.146.862.883.383.993.49
HTAHEALTHCARE T20190308A3.903.611.651.671.961.94
HTABHartford Sch20190308ETF196.66
HTBIHomeTrust Ba20190308A26.5312.68-1.020.7613.6911.92
HTBKHeritage Com20190308A19.7328.75-0.16-0.7928.9129.54
HTBXHeat Biologi20190308A130.3798.7255.2780.8043.4517.93
HTGCHercules Cap20190308A7.766.823.754.073.072.77
HTGMHTG Molecula20190308A64.9765.6726.7449.3538.9316.32
HTHHILLTOP HOLD20190308A12.846.303.573.792.742.51
HTLDHeartland Ex20190308A12.3633.177.227.4325.9625.74
HTLFHeartland Fi20190308A28.6211.563.944.357.627.21
HTRBHartford Tot20190308ETF197.8740.5540.5540.550.000.00
HTUSHull Tactica20190308ETF25.0329.4729.4729.470.000.00
HTZHertz Global20190308A7.846.103.413.012.693.09
HUBBHubbell Inco20190308A17.445.783.673.692.112.10
HUBGHUB Group In20190308A18.216.992.152.494.844.50
HUBSHUBSPOT, INC20190308A17.6610.044.625.505.424.54
HUDHudson Ltd.20190308A33.1012.324.246.118.086.21
HUMHumana Inc.20190308A7.704.542.512.142.032.40
HUNHuntsman Cor20190308A4.725.540.940.354.605.19
HURCHurco Cos In20190308A137.38156.37138.69147.8817.688.49
HURNHuron Consul20190308A33.6519.4610.7011.088.768.38
HUSAHouston Amer20190308A51.9740.6721.3221.5119.3519.16
HUSEStrategy Sha20190308ETF23.2914.6013.6313.630.970.97
HUSVFirst Trust20190308ETF11.989.248.849.010.390.23
HVBCHV Bancorp,20190308A261.24148.15149.67149.67-1.51-1.51
HVTHaverty Furn20190308A24.8812.126.806.805.335.32
HVTAHaverty Furn20190308A142.74
HWBKHawthorn Ban20190308A358.39261.74261.74261.740.000.00
HWCHancock Whit20190308A12.267.181.421.805.765.38
HWCCHouston Wire20190308A174.2790.3041.1129.1449.1961.17
HWKNHawkins Inc20190308A99.6238.3414.7616.2923.5822.05
HXLHexcel Corpo20190308A7.604.483.303.391.191.10
HYHYSTER-YALE20190308A68.3031.3125.6225.835.695.48
HYACHaymaker Acq20190308A47.4230.2029.0629.301.150.91
HYDVanEck Vecto20190308ETF1.971.731.061.200.670.52
HYDBiShares Edge20190308ETF12.278.316.308.312.010.00
HYDWXtrackers Lo20190308ETF11.95
HYEMVanEck Vecto20190308ETF25.0429.0729.5927.99-0.521.09
HYGiShares iBox20190308ETF1.181.521.261.240.270.29
HYGHiShares Inte20190308ETF7.483.874.953.85-1.090.02
HYGVFlexShares H20190308ETF14.647.413.197.404.220.01
HYHGProShares Hi20190308ETF40.5426.2622.7622.763.493.49
HYIHXtrackers Hi20190308ETF69.1759.7057.0257.022.682.68
HYLBXtrackers US20190308ETF2.152.351.551.650.810.71
HYLDHigh Yield E20190308ETF22.4416.3512.8616.233.490.13
HYLSFirst Trust20190308ETF5.815.315.425.74-0.11-0.43
HYLVIQ S&P High20190308ETF14.642.402.402.400.010.01
HYMBSPDR Nuveen20190308ETF4.863.152.522.610.630.55
HYNDWisdomTree T20190308ETF44.1140.0040.0040.000.000.00
HYREHyreCar Inc.20190308A107.7571.1749.9752.9021.2018.27
HYSPIMCO 0-5 Ye20190308ETF2.862.181.752.520.43-0.34
HYUPXtrackers Hi20190308ETF14.0912.6210.0312.622.590.00
HYXEiShares iBox20190308ETF20.0618.5418.3717.830.170.71
HYXUiShares Glob20190308ETF16.9114.6514.6214.620.030.03
HYZDWisdomTree T20190308ETF31.0722.7720.4020.702.382.08
HZNHorizon Glob20190308A71.7785.9926.4925.3459.5060.65
HZNPHorizon Ther20190308A12.9712.454.405.778.056.68
HZOMarineMax, I20190308A21.5020.72-2.100.0922.8220.63
IINTELSAT S.20190308A9.717.202.572.114.635.10
IACIAC/InterAct20190308A14.157.183.383.953.803.22
IAGIAMGold Corp20190308A28.8529.6215.4419.4914.1810.13
IAGGiShares Core20190308ETF2.903.993.963.850.030.14
IAIiShares U.S.20190308ETF7.0311.6010.6510.650.960.95
IAKiShares U.S.20190308ETF8.1510.158.928.861.231.29
IARTIntegra Life20190308A13.635.672.642.573.033.10
IATiShares U.S.20190308ETF3.022.490.901.181.591.30
IAUFiShares Gold20190308ETF8.5817.9817.9817.980.000.00
IBBiShares Nasd20190308ETF3.022.00-0.040.152.041.85
IBCEiShares iBon20190308ETF34.5511.7811.7411.740.050.05
IBCPIndependent20190308A15.5029.563.953.9325.6125.63
IBDInspire Corp20190308ETF69.8738.7038.0738.070.630.63
IBDDiShares iBon20190308ETF6.392.642.592.590.050.05
IBDLiShares iBon20190308ETF4.884.023.883.880.140.14
IBDMiShares iBon20190308ETF4.603.212.662.530.550.68
IBDNiShares iBon20190308ETF7.647.937.427.420.510.51
IBDOiShares iBon20190308ETF6.004.043.453.450.600.60
IBDPiShares iBon20190308ETF6.192.532.582.45-0.050.08
IBDQiShares iBon20190308ETF9.845.874.505.501.370.37
IBDRiShares iBon20190308ETF10.225.805.605.660.200.14
IBDSiShares iBon20190308ETF13.339.977.757.822.222.15
IBDTiShares iBon20190308ETF17.2517.6317.5117.550.110.08
IBIOiBio, Inc.20190308A417.08336.19201.03201.12135.16135.07
IBKCIBERIABANK C20190308A11.885.651.752.173.913.48
IBKRInteractive20190308A15.627.20-0.300.427.506.79
IBMInternationa20190308A1.681.550.380.601.170.95
IBMIiShares iBon20190308ETF4.055.345.345.340.000.00
IBMJiShares iBon20190308ETF12.814.894.894.890.000.00
IBMKiShares iBon20190308ETF13.154.652.762.761.891.89
IBMLiShares iBon20190308ETF19.484.337.167.16-2.83-2.83
IBMMiShares iBon20190308ETF5.295.103.803.321.311.79
IBMNiShares iBon20190308ETF18.9410.9010.9010.900.000.00
IBNDSPDR Bloombe20190308ETF64.1427.3226.0926.921.230.40
IBOCInternationa20190308A12.858.822.3111.336.50-2.52
IBPINSTALLED BU20190308A30.3612.394.144.588.257.81
IBTXIndependent20190308A16.189.112.833.056.286.06
IBUYAmplify Onli20190308ETF14.7239.0728.0934.9710.984.10
ICADIcad Inc20190308A98.4152.0728.9533.4023.1218.67
ICBKCounty Banco20190308A169.85126.78126.88126.02-0.100.77
ICCCImmucell Cor20190308A68.74149.4781.1073.9468.3775.53
ICCHICC Holdings20190308A393.43215.91203.63214.1812.281.72
ICDIndependence20190308A52.6530.5715.7316.2414.8414.33
ICEIntercontine20190308A2.111.420.390.521.030.89
ICFiShares Cohe20190308ETF3.792.220.580.911.631.31
ICFIICF Internat20190308A38.0411.239.756.611.474.62
ICHRIchor Holdin20190308A17.2734.9318.0118.3616.9216.58
ICLIsrael Chemi20190308A30.2659.1553.7353.185.425.97
ICLNiShares Glob20190308ETF24.1423.8320.7024.053.13-0.22
ICLRIcon Plc20190308A21.599.595.916.333.693.27
ICOLiShares MSCI20190308ETF51.8437.0322.7125.1514.3211.88
ICONIconix Brand20190308A188.38150.48107.26111.2943.2239.19
ICOWPacer Develo20190308ETF37.1630.2529.6429.640.610.61
ICPTIntercept Ph20190308A26.4215.727.237.758.497.98
ICSHiShares Liqu20190308ETF1.991.501.431.470.070.03
ICUIICU Medical20190308A23.9410.544.336.616.213.93
ICVTiShares Conv20190308ETF12.065.814.304.431.511.38
IDAIDACORP, Inc20190308A9.954.272.312.391.971.88
IDCCInterDigital20190308A12.7811.031.646.769.394.27
IDEViShares Core20190308ETF8.816.616.346.320.270.29
IDEXIdeanomics,20190308A73.6980.0957.4459.6322.6520.46
IDHDInvesco S&P20190308ETF45.6057.7457.7457.740.000.00
IDHQInvesco S&P20190308ETF65.1041.9941.9941.990.000.00
IDLBInvesco FTSE20190308ETF61.5953.5253.5253.520.000.00
IDLVInvesco S&P20190308ETF13.518.085.174.892.913.19
IDMOInvesco S&P20190308ETF33.64
IDNIntellicheck20190308A224.9848.6441.8537.906.7910.74
IDOGALPS Interna20190308ETF36.9620.8416.0516.424.794.42
IDRAIdera Pharma20190308A95.7177.1643.5737.3033.5939.86
IDTIDT Corporat20190308A87.6658.1326.4325.7031.7032.43
IDUiShares U.S.20190308ETF3.714.67-0.321.565.003.11
IDViShares Inte20190308ETF3.232.531.702.200.830.33
IDXVanEck Vecto20190308ETF33.5635.6718.1428.6417.537.03
IDXGInterpace Bi20190308A173.83138.12128.98125.189.1412.94
IDXXIdexx Labora20190308A9.716.702.983.173.713.53
IEAInfrastructu20190308A167.00120.66-20.271.99140.93118.67
IECIEC Electron20190308A56.8847.8527.4643.7920.384.06
IECSiShares Evol20190308ETF24.37182.818.38182.81174.430.00
IEDIiShares Evol20190308ETF33.7719.4519.4519.450.000.00
IEFiShares 7-1020190308ETF0.960.790.480.560.310.23
IEFAiShares Core20190308ETF1.691.520.680.880.830.64
IEFNiShares Evol20190308ETF27.87271.39271.39271.390.000.00
IEHSiShares Evol20190308ETF39.9396.4896.4896.480.000.00
IEIiShares 3-720190308ETF0.830.560.420.420.140.13
IEIHiShares Evol20190308ETF24.3661.3558.6259.912.731.45
IEMEiShares Evol20190308ETF28.9014.2814.2814.280.000.00
IEMGiShares Core20190308ETF2.006.114.915.071.211.08
IEOiShares U.S.20190308ETF5.645.271.292.603.982.67
IEPIcahn Enterp20190308A28.9024.6413.7114.3410.9410.30
IESCIES Holdings20190308A134.68219.08209.11210.199.978.89
IETCiShares Evol20190308ETF25.3917.7117.7117.710.000.00
IEURiShares Core20190308ETF2.321.890.940.990.950.90
IEUS