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 Avg20180309A7.055.342.032.503.312.84
ETF_AvgVW ETF Avg20180309ETF2.0523.2922.3322.420.980.90
ETN_AvgVW ETN Avg20180309ETN12.9115.3712.8313.052.542.26
AAgilent Tech20180309A2.941.660.410.651.251.01
AAAlcoa Corpor20180309A5.053.491.160.562.332.93
AADRAdvisorShare20180309ETF11.695.514.975.090.540.42
AALAmerican Air20180309A2.873.290.871.072.422.22
AAMCAltisource A20180309A590.34347.08428.51425.38-81.43-78.30
AAMEAtlantic Ame20180309A436.69200.78106.57106.5794.2094.20
AANAaron's, Inc20180309A9.024.370.621.313.753.05
AAOIApplied Opto20180309A13.3810.294.174.856.135.44
AAONAaon Inc20180309A31.3816.685.555.6411.1411.05
AAPADVANCE AUTO20180309A11.235.031.521.993.523.05
AAPLApple Inc.20180309A0.731.310.870.760.440.55
AATAMERICAN ASS20180309A11.905.881.071.954.813.93
AAUAlmaden Mine20180309A116.59103.8699.7195.284.158.58
AAWWAtlas Air Wo20180309A20.5710.474.715.135.755.33
AAXJiShares MSCI20180309ETF3.449.948.919.091.040.89
AAXNAxon Enterpr20180309A12.115.391.741.153.654.24
ABAllianceBern20180309A21.9413.5610.068.293.495.26
ABBVABBVIE INC.20180309A2.952.090.160.331.931.76
ABCAmerisourceB20180309A6.622.970.320.592.652.39
ABCBAmeris Banco20180309A16.1511.615.557.506.064.11
ABEOAbeona Thera20180309A37.7030.1510.6710.4919.4819.65
ABGAsbury Autom20180309A24.8314.056.847.337.216.72
ABIOARCA biophar20180309A189.09143.7984.3991.7759.4052.02
ABMABM Industri20180309A11.614.840.991.573.853.27
ABMDAbiomed Inc20180309A15.587.903.143.674.764.23
ABRArbor Realty20180309A11.648.823.854.724.934.05
ABTAbbott Labor20180309A1.661.830.751.041.080.79
ABUSArbutus Biop20180309A95.4058.4015.4721.2142.9337.19
ACAssociated C20180309A41.1526.6216.9518.479.678.15
ACADAcadia Pharm20180309A9.035.131.061.774.073.36
ACBIAtlantic Cap20180309A35.3078.0231.4836.3546.5341.67
ACCAmerican Cam20180309A7.463.48-0.420.163.903.32
ACCOAcco Brands20180309A42.2229.2641.8733.56-12.61-4.30
ACERAcer Therape20180309A227.28154.5195.98124.4858.5430.03
ACGLArch Capital20180309A5.224.092.612.561.491.53
ACHCAcadia Healt20180309A11.0814.905.475.079.439.83
ACHVAchieve Life20180309A138.83137.34130.87139.446.47-2.10
ACIAAcacia Commu20180309A26.0715.979.878.736.107.24
ACIUAC Immune SA20180309A233.19123.6265.4466.7958.1856.84
ACIWACI Worldwid20180309A11.5810.51-1.811.2612.329.25
ACLSAxcelis Tech20180309A30.1014.374.913.619.4610.76
ACMAecom20180309A4.902.851.061.101.791.75
ACMRACM Research20180309A246.44183.2188.6595.8394.5787.38
ACNAccenture PL20180309A2.942.610.941.091.671.52
ACNBACNB Corp20180309A108.0565.4865.4665.690.02-0.21
ACORAcorda Thera20180309A27.1154.07-4.30-6.0358.3760.10
ACREAres Commerc20180309A15.099.423.253.566.175.87
ACRSAclaris Ther20180309A28.4617.061.473.3415.5813.71
ACRXAcelRx Pharm20180309A242.71174.79130.31142.6644.4832.13
ACSIAmerican Cus20180309ETF15.5014.5014.8014.50-0.310.00
ACSTAcasti Pharm20180309A225.65170.12159.99176.6210.13-6.50
ACTAdvisorShare20180309ETF56.6624.5315.4615.369.069.16
ACTGAcacia Resea20180309A156.25115.5648.9950.4966.5765.07
ACUAcme United20180309A262.98253.4157.3162.91196.10190.50
ACWFiShares Edge20180309ETF52.7645.4243.8344.881.590.54
ACWIiShares MSCI20180309ETF1.381.300.360.260.941.04
ACWViShares Edge20180309ETF6.403.483.062.640.420.84
ACWXiShares MSCI20180309ETF3.543.771.943.031.820.75
ACYAeroCentury20180309A297.92138.99107.18107.9931.8131.00
ADBEAdobe Inc.20180309A4.522.510.691.071.821.44
ADCAgree Realty20180309A19.6010.935.805.995.134.94
ADESAdvanced Emi20180309A51.7732.0111.5118.1120.5013.91
ADIAnalog Devic20180309A3.173.07-0.680.533.752.54
ADMArcher Danie20180309A2.693.970.140.213.833.75
ADMAADMA Biologi20180309A115.99128.93103.73101.5925.2027.34
ADMPAdamis Pharm20180309A143.1295.6144.8950.0450.7345.57
ADMSAdamas Pharm20180309A23.2212.231.445.1710.797.06
ADNTAdient plc O20180309A10.155.351.161.294.184.06
ADPAutomatic Da20180309A4.613.041.081.031.962.01
ADREInvesco BLDR20180309ETF42.4325.1819.5019.475.685.71
ADROAduro Biotec20180309A59.3944.395.168.5739.2335.81
ADSAlliance Dat20180309A11.675.222.002.333.232.89
ADSKAutodesk Inc20180309A5.563.69-0.520.474.203.22
ADSWAdvanced Dis20180309A8.939.165.916.333.252.83
ADTADT Inc.20180309A10.467.781.802.245.995.55
ADTNAdtran Inc20180309A35.3736.236.276.2829.9629.95
ADUSAddus HomeCa20180309A122.2032.7822.8427.759.945.03
ADVMAdverum Biot20180309A81.8669.5717.9135.0851.6734.49
ADXSAdvaxis, Inc20180309A50.3349.531.818.8447.7240.69
AEAdams Resour20180309A348.83166.18134.96145.4231.2220.76
AEEAmeren Corpo20180309A3.441.890.550.591.331.30
AEGNAegion Corp20180309A33.7239.589.2911.2830.2928.29
AEHRAehr Test Sy20180309A124.5792.6363.0163.4329.6229.20
AEISAdvanced Ene20180309A14.7814.983.773.9511.2011.03
AELAmerican Equ20180309A9.284.943.003.471.941.47
AEMAgnico Eagle20180309A4.002.770.24-0.062.532.84
AEMDAETHLON MEDI20180309A122.7687.8666.8766.8620.9921.01
AEOAmerican Eag20180309A5.335.13-2.041.207.173.93
AEPAmerican Ele20180309A1.721.76-0.010.081.771.68
AERAercap Holdi20180309A3.672.270.040.492.231.78
AERIAerie Pharma20180309A26.2314.468.7010.425.764.04
AESAES Corporat20180309A9.3513.918.478.755.455.18
AEYADDvantage T20180309A326.28295.02287.44287.447.577.57
AEZSAeterna Zent20180309A111.8573.0060.8360.2712.1712.73
AFCAllied Capit20180309A45.8422.4317.7815.384.657.05
AFGAmerican Fin20180309A13.885.182.102.593.092.59
AFHAtlas Financ20180309A51.4240.1415.0318.4125.1121.73
AFIArmstrong Fl20180309A30.3416.448.6312.037.814.41
AFKVanEck Vecto20180309ETF60.2930.9126.3226.444.604.47
AFLAflac Inc.20180309A3.082.661.862.040.800.62
AFMDAffimed N.V.20180309A223.99177.36168.12168.129.259.25
AFTYPacer CSOP F20180309ETF22.1682.1582.1582.150.000.00
AGFIRST MAJEST20180309A17.3414.412.072.7712.3311.64
AGCOAGCO Corpora20180309A9.564.430.620.773.813.66
AGENAgenus Inc.20180309A17.9617.752.082.2715.6815.48
AGFSAgroFresh So20180309A55.1739.1317.3417.5121.7921.62
AGGiShares Core20180309ETF0.941.381.551.23-0.180.15
AGGPIQ Enhanced20180309ETF13.3311.559.909.901.651.65
AGGYWisdomTree Y20180309ETF7.728.816.748.472.060.33
AGIAlamos Gold20180309A20.0716.254.416.1111.8310.08
AGIOAgios Pharma20180309A24.0814.165.546.358.627.81
AGLEAeglea BioTh20180309A143.7684.0550.2855.4533.7828.60
AGMFederal Agri20180309A90.2247.7337.9441.129.796.60
AGMAFederal Agri20180309A185.5275.8948.2048.6727.6827.21
AGNAllergan plc20180309A4.183.130.921.042.212.09
AGNCAGNC Investm20180309A5.434.600.941.303.663.30
AGNDWisdomTree T20180309ETF61.8934.4834.4234.480.070.00
AGOAssured Guar20180309A6.443.451.331.532.121.92
AGRAvangrid, In20180309A8.364.170.841.623.332.55
AGROADECOAGRO S.20180309A15.0214.944.275.8310.679.11
AGRXAgile Therap20180309A97.00101.8785.0786.5216.8015.35
AGSPlayAGS, Inc20180309A57.5322.1418.0919.814.052.33
AGTiShares MSCI20180309ETF22.9410.8610.5210.860.330.00
AGTCApplied Gene20180309A188.80102.2265.0566.7537.1735.47
AGXArgan, Inc20180309A24.8112.913.183.939.738.97
AGYSAgilysys, In20180309A71.4062.1116.1134.9846.0027.13
AGZiShares Agen20180309ETF6.463.873.773.770.100.10
AGZDWisdomTree T20180309ETF60.6131.9531.9531.950.000.00
AHCA.H. Belo Co20180309A98.5179.4783.4383.43-3.96-3.96
AHHArmada Hoffl20180309A9.948.032.212.575.855.47
AHPIAllied Healt20180309A259.09261.25211.30221.2749.9639.99
AHTAshford Hosp20180309A16.7915.420.532.2214.8913.20
AIArlington As20180309A8.947.651.911.945.745.71
AIAiShares Asia20180309ETF8.855.884.665.621.220.26
AIEQAI Powered E20180309ETF11.796.527.217.22-0.70-0.70
AIGAmerican Int20180309A1.972.200.450.751.751.45
AIMCAltra Indust20180309A22.1010.8812.518.32-1.632.55
AIMTAimmune Ther20180309A27.3915.314.516.3310.808.98
AINAlbany Inter20180309A29.7711.657.787.563.874.10
AINCAshford Inc.20180309A330.17203.82203.81203.820.010.00
AINVApollo Inves20180309A18.6814.767.107.127.667.64
AIRAAR Corp.20180309A15.165.681.451.624.234.06
AIRGAirgain, Inc20180309A116.83132.55152.79240.80-20.24-108.25
AIRIAir Industri20180309A177.30141.80136.09135.305.716.50
AIRRFirst Trust20180309ETF22.0822.9621.1021.121.861.84
AIRTAir T Inc20180309A538.26503.77503.77503.770.000.00
AITApplied Indu20180309A18.167.022.002.695.024.33
AIVApartment In20180309A6.074.611.632.182.992.43
AIZAssurant, In20180309A10.635.183.043.412.151.77
AJGArthur J. Ga20180309A5.088.21-2.520.2610.737.95
AJRDAerojet Rock20180309A11.605.062.192.372.872.69
AJXGreat Ajax C20180309A23.4112.1910.1910.352.001.84
AKAMAkamai Techn20180309A5.093.48-0.580.194.063.29
AKBAAkebia Thera20180309A27.7114.944.035.3910.939.56
AKCAAkcea Therap20180309A58.1830.2516.8618.4613.3911.79
AKERAkers Biosci20180309A47.1656.1849.7745.276.4210.92
AKGAsanko Gold20180309A93.6260.9413.8616.8447.0844.10
AKRAcadia Realt20180309A7.944.811.731.723.083.09
AKRXAkorn, Inc.20180309A9.629.362.041.927.327.44
AKTSAKOUSTIS TEC20180309A78.6049.7328.1240.9921.618.75
ALAir Lease Co20180309A8.847.301.962.375.354.95
ALBAlbemarle Co20180309A6.743.940.220.953.722.99
ALBOAlbireo Phar20180309A115.7936.365.9517.0630.4119.30
ALCOAlico Inc20180309A219.14108.6184.6884.6823.9223.92
ALDXAldeyra Ther20180309A66.7119.7316.9917.382.752.36
ALEALLETE, Inc.20180309A12.826.362.923.843.442.52
ALEXAlexander &20180309A14.257.083.273.673.803.41
ALFAAlphaClone A20180309ETF15.9616.3616.3816.36-0.020.00
ALGAlamo Group,20180309A106.1336.3217.5924.7618.7311.56
ALGNAlign Techno20180309A9.157.191.352.345.844.86
ALGTAllegiant Tr20180309A40.9417.2212.4112.634.814.60
ALIMAlimera Scie20180309A98.84135.02126.59126.668.438.36
ALJJALJ Regional20180309A121.0885.1665.6451.9719.5233.19
ALKAlaska Air G20180309A4.012.020.310.661.721.36
ALKSAlkermes Inc20180309A15.357.860.541.857.316.01
ALLThe Allstate20180309A2.831.860.470.471.391.38
ALLEAllegion Pub20180309A6.942.98-0.49-0.603.463.58
ALLTAllot Ltd. O20180309A219.64127.1786.2886.5540.8940.62
ALLYAlly Financi20180309A3.752.601.221.371.381.22
ALNAAllena Pharm20180309A139.67124.70101.76100.1722.9324.52
ALNYAlnylam Phar20180309A14.917.934.154.773.783.16
ALOAlio Gold In20180309A48.9368.1540.0935.4328.0632.72
ALOTAstroNova, I20180309A438.77243.48134.52134.52108.97108.97
ALPNAlpine Immun20180309A204.82108.2987.3389.5620.9618.72
ALRMAlarm.com Ho20180309A14.6219.745.686.0714.0613.68
ALRNAileron Ther20180309A79.1040.5440.2040.200.340.34
ALSKAlaska Commu20180309A64.2744.4318.0535.5726.388.87
ALSNALLISON TRAN20180309A5.743.18-0.08-0.093.263.27
ALTAltimmune, I20180309A148.59101.2165.7368.8435.4832.36
ALTRAltair Engin20180309A46.4227.5314.6215.5712.9111.96
ALTSProShares Mo20180309ETF48.8328.9228.5728.180.350.74
ALTYGlobal X Sup20180309ETF36.3911.0610.7910.940.270.12
ALVAutoliv, Inc20180309A7.424.201.361.662.852.54
ALXNAlexion Phar20180309A9.246.131.922.854.213.28
AMAntero Midst20180309A13.5213.2011.1312.272.070.93
AMAGAMAG Pharmac20180309A31.9820.283.343.5416.9416.75
AMATApplied Mate20180309A1.731.940.250.181.691.76
AMBAAmbarella, I20180309A9.5512.885.425.567.467.32
AMBCAmbac Financ20180309A16.6213.07-0.07-1.0813.1414.15
AMCAMC ENTERTAI20180309A33.9426.197.104.9419.0921.25
AMCAiShares Russ20180309ETF21.2324.9824.7024.700.280.28
AMCXAMC Networks20180309A12.0411.774.915.416.866.36
AMDAdvanced Mic20180309A8.5210.023.764.336.265.69
AMEAmetek, Inc.20180309A4.302.601.081.321.521.28
AMEDAmedisys Inc20180309A24.739.453.613.795.845.65
AMEHApollo Medic20180309A534.88249.82130.95163.32118.8786.50
AMGAffiliated M20180309A12.586.332.012.434.323.89
AMGNAmgen Inc20180309A3.523.16-0.310.413.462.75
AMHAMERICAN HOM20180309A5.355.211.581.073.634.14
AMJJP Morgan Al20180309ETN4.304.731.321.153.413.59
AMKRAmkor Techno20180309A9.007.410.871.386.526.03
AMLPAlerian MLP20180309ETF9.957.763.934.743.813.00
AMNAMN Healthca20180309A17.664.860.950.843.914.02
AMNBAmerican Nat20180309A104.3236.4533.7733.722.682.73
AMOTAllied Motio20180309A122.4966.9354.7454.7412.1912.19
AMPAmeriprise F20180309A8.215.151.972.533.182.62
AMPEAmpio Pharma20180309A61.8947.9029.3134.4118.6013.49
AMPHAmphastar Ph20180309A19.6110.324.395.805.934.51
AMRBAmerican Riv20180309A245.4321.0619.7720.721.290.34
AMRCAmeresco, In20180309A56.8144.9028.6729.0916.2315.81
AMRHAmeri Holdin20180309A150.90105.46104.90105.830.56-0.37
AMRKA-Mark Preci20180309A102.6758.8744.8743.6514.0015.22
AMRSAmyris Inc.20180309A42.8129.4510.1912.2219.2517.23
AMSAmerican Sha20180309A349.40255.40241.69241.6913.7113.71
AMSCAmerican Sup20180309A66.0541.9228.8131.2913.1110.63
AMSFAMERISAFE, I20180309A36.0817.438.768.458.678.99
AMSWAAmerican Sof20180309A55.8625.0321.3921.193.643.84
AMTAmerican Tow20180309A3.772.250.650.791.601.46
AMTDTD Ameritrad20180309A3.192.130.360.491.771.64
AMTXAemetis, Inc20180309A195.42159.66161.28161.75-1.62-2.09
AMUETRACS Aleri20180309ETN14.2614.2821.3921.49-7.11-7.21
AMUBETRACS Aleri20180309ETN294.8798.6398.6398.630.000.00
AMWDAmerican Woo20180309A51.1315.45-1.064.4116.3610.56
AMZAInfraCap MLP20180309ETF13.2712.464.864.927.607.54
AMZNAmazon.Com I20180309A2.591.720.721.031.000.69
ANAutoNation,20180309A7.283.811.842.121.971.69
ANABAnaptysBio,20180309A53.1319.888.0410.4311.849.45
ANATAmerican Nat20180309A88.8930.3220.9225.279.395.04
ANDEAndersons In20180309A34.6722.845.77-1.6017.0624.44
ANETArista Netwo20180309A12.017.102.903.624.203.48
ANFAbercrombie20180309A6.424.821.471.923.362.90
ANGIANGI Homeser20180309A15.439.003.684.095.334.92
ANGLVanEck Vecto20180309ETF6.9112.0910.9010.761.191.33
ANGOAngioDynamic20180309A25.0824.2413.7815.6610.478.58
ANHAnworth Mort20180309A21.3615.549.099.286.446.26
ANIKAnika Therap20180309A66.1722.3615.8018.296.564.07
ANIPANI Pharmace20180309A44.1622.0811.8512.6110.239.47
ANSSAnsys Inc20180309A9.575.021.341.833.773.32
ANTMANTHEM, INC.20180309A5.922.460.460.752.001.71
ANYSphere 3D Co20180309A60.9456.0851.3851.884.704.20
AOAiShares Core20180309ETF9.596.675.645.561.031.11
AOBCAmerican Out20180309A10.0610.37-3.71-3.1814.0813.55
AOKiShares Core20180309ETF9.757.358.348.23-0.99-0.88
AOMiShares Core20180309ETF13.9910.447.979.152.471.29
AONAon plc Clas20180309A5.343.480.802.072.681.41
AORiShares Core20180309ETF8.069.034.245.564.793.47
AOSA.O. Smith C20180309A6.8410.298.749.171.551.12
AOSLAlpha and Om20180309A31.8222.509.8412.1512.6610.36
APAmpco-Pittsb20180309A91.8779.5251.2651.2628.2628.26
APAApache Corpo20180309A3.382.700.130.442.572.27
APAMARTISAN PART20180309A20.8712.203.783.588.428.63
APDAir Products20180309A7.233.58-0.240.263.813.32
APDNApplied DNA20180309A115.9146.0945.8746.100.22-0.01
APEIAmerican Pub20180309A41.7425.618.179.3117.4416.30
APENApollo Endos20180309A125.2598.919.129.7989.7989.12
APHAmphenol Cor20180309A5.042.730.620.782.121.96
APLEApple Hospit20180309A5.894.201.051.273.132.91
APLSApellis Phar20180309A110.8153.8727.5730.2126.3023.66
APOApollo Globa20180309A7.844.610.901.613.743.01
APOGApogee Enter20180309A25.0910.075.075.985.004.09
APPFAppFolio, In20180309A36.1417.32-0.137.5817.459.74
APPNAppian Corpo20180309A35.1524.146.4916.1717.657.98
APPSDigital Turb20180309A45.1132.1526.9828.395.173.76
APRNBlue Apron H20180309A43.9837.588.8120.6728.6816.79
APTAlpha Pro Te20180309A183.33128.8799.6799.6729.2029.20
APTOAptose Biosc20180309A71.1446.8430.8328.6616.0218.18
APTSPreferred Ap20180309A13.999.633.262.606.397.06
APTVAptiv PLC20180309A7.084.923.593.171.331.75
APVOAptevo Thera20180309A84.0862.5738.5535.5924.0226.98
APWCAsia Pacific20180309A652.70257.98257.98257.980.000.00
AQBAquaBounty T20180309A172.57115.14100.41100.2614.7314.88
AQMSAqua Metals,20180309A48.3344.9929.4325.6215.5619.37
AQNAlgonquin Po20180309A13.929.763.333.146.426.62
AQUAEvoqua Water20180309A31.9312.907.417.875.495.03
ARANTERO RESOU20180309A5.204.79-0.680.585.474.22
ARAAmerican Ren20180309A38.7822.2911.0314.5711.267.72
ARAYAccuray Inco20180309A87.9362.1023.5627.8238.5434.28
ARCARC Document20180309A67.1535.2829.5429.775.755.52
ARCBArcBest Corp20180309A27.3525.69-3.15-1.6728.8427.36
ARCCAres Capital20180309A6.337.675.615.962.071.72
ARCHArch Coal, I20180309A23.6911.853.695.218.166.63
ARCOARCOS DORADO20180309A53.6730.7229.0929.621.631.10
ARCTArcturus The20180309A165.10143.65121.77116.6621.8826.99
ARDArdagh Group20180309A31.93289.08252.15267.9136.9221.17
ARDXArdelyx, Inc20180309A110.4786.6148.7150.8637.8935.75
AREAlexandria R20180309A9.614.691.201.733.492.96
ARESAres Managem20180309A26.9514.9518.1418.21-3.19-3.26
ARGTGlobal X MSC20180309ETF22.559.646.568.023.081.63
ARIAPOLLO COMME20180309A5.404.391.592.052.802.33
ARKGARK Genomic20180309ETF21.6010.898.129.272.771.62
ARKKARK Innovati20180309ETF10.0419.402.921.8616.4817.54
ARKQARK Autonomo20180309ETF16.2817.438.126.979.3110.45
ARKRArk Restaura20180309A272.24186.64158.47158.4728.1728.17
ARKWARK Next Gen20180309ETF8.6010.574.275.186.305.39
ARLAmerican Rea20180309A358.79177.35227.48227.48-50.12-50.12
ARLPAlliance Res20180309A34.4617.7712.0913.135.684.64
ARMKARAMARK20180309A5.884.724.925.25-0.20-0.53
ARNAArena Pharma20180309A27.1312.666.055.656.617.01
ARNCArconic Corp20180309A4.253.45-0.50-0.443.953.89
AROCArchrock Inc20180309A55.6238.0112.5810.6425.4327.37
AROWArrow Financ20180309A76.3648.5144.6344.663.883.85
ARRARMOUR Resid20180309A10.1412.33-1.39-2.2313.7214.56
ARTNAArtesian Res20180309A281.9186.0357.5774.9128.4611.12
ARTWArts-Way Man20180309A611.12165.49-70.994.63236.48160.86
ARWArrow Electr20180309A11.364.822.132.472.692.36
ARWRArrowhead Re20180309A14.8413.27-1.370.3014.6512.97
ASBAssociated B20180309A19.2912.465.745.576.726.89
ASCARDMORE SHIP20180309A78.6632.2624.8223.597.458.68
ASEAGlobal X FTS20180309ETF109.2190.4391.8390.43-1.400.00
ASETFlexShares R20180309ETF55.1178.4978.4978.490.000.00
ASFIAsta Funding20180309A325.47324.46167.04167.02157.42157.43
ASGNASGN Incorpo20180309A19.0010.043.414.616.635.43
ASHAshland Glob20180309A9.398.172.752.985.425.20
ASHRXtrackers Ha20180309ETF3.145.011.211.443.803.58
ASHSXtrackers Ha20180309ETF24.0913.595.477.028.126.57
ASHXXtrackers MS20180309ETF29.8730.9630.9630.960.000.00
ASIXAdvanSix Inc20180309A24.7211.913.676.708.245.21
ASMAvino Silver20180309A100.3087.7851.0756.4336.7031.35
ASMBAssembly Bio20180309A82.1737.1518.2422.7218.9114.44
ASNAAscena Retai20180309A47.7442.0616.3918.4725.6723.57
ASPNAspen Aeroge20180309A66.0953.997.907.7146.1046.28
ASPSAltisource P20180309A67.3440.0316.2719.6723.7720.36
ASPUASPEN GROUP,20180309A366.62154.60112.91121.9741.7032.63
ASRVAmeriServ Fi20180309A150.8870.2850.5150.5119.7819.78
ASTCAstrotech Co20180309A303.67174.1712.9548.60161.23125.57
ASTEAstec Indust20180309A55.9516.859.3510.077.506.78
ASURAsure Softwa20180309A44.5525.9613.2615.1112.7010.86
ASYSAmtech Syste20180309A49.5127.997.979.5820.0218.41
ATAtlantic Pow20180309A236.20164.91113.2798.8851.6466.04
ATECAlphatec Hol20180309A157.76130.0370.4781.7659.5648.28
ATENA10 NETWORKS20180309A16.6424.175.166.1519.1318.34
ATESTGTEST SYMBOL20180309A20.64
ATGEAdtalem Glob20180309A15.0412.593.674.578.918.02
ATHAthene Holdi20180309A3.972.22-0.220.142.442.07
ATHXAthersys, In20180309A75.1169.6129.6830.4339.9339.18
ATIAllegheny Te20180309A8.414.760.260.684.504.08
ATKRAtkore Inter20180309A9.815.240.671.454.573.79
ATLCAtlanticus H20180309A195.9694.7194.7194.710.000.00
ATLOAMES Nationa20180309A144.3670.9270.0570.920.870.00
ATMPiPath Select20180309ETF23.8221.9921.9921.910.000.07
ATNIATN Internat20180309A76.0628.236.546.8921.6921.34
ATNMActinium Pha20180309A73.2555.4127.6034.6227.8120.78
ATNXAthenex, Inc20180309A41.4423.629.1910.7614.4312.86
ATOAtmos Energy20180309A7.9910.483.774.316.706.17
ATOMAtomera Inco20180309A124.0595.3978.2185.4317.189.96
ATOSAtossa Thera20180309A80.1595.8664.7574.6531.1221.20
ATRAptarGroup,20180309A14.096.873.323.953.552.92
ATRAAtara Biothe20180309A29.9014.582.094.9012.499.68
ATRCAtriCure, In20180309A25.7115.62-0.753.9316.3811.70
ATRIAtrion Corp20180309A
ATROAstronics Co20180309A26.7014.166.217.527.956.64
ATRSAntares Phar20180309A35.3234.579.4110.1025.1624.47
ATSGAir Transpor20180309A12.165.164.091.051.074.11
ATTOAtento S.A.20180309A63.5333.0212.784.6020.2328.41
ATUSAltice USA,20180309A9.545.231.131.784.103.45
ATVIActivision B20180309A2.842.470.010.932.461.48
ATXIAvenue Thera20180309A293.35208.6069.7973.03138.81135.57
AUBNAuburn Natio20180309A375.84191.74191.74191.740.000.00
AUDCAudioCodes L20180309A48.0952.6914.5118.0138.1834.68
AUGAuryn Resour20180309A94.29111.2818.0215.6393.2695.65
AUMNGolden Miner20180309A248.26190.04175.79178.6314.2511.41
AUPHAurinia Phar20180309A20.8116.687.217.919.478.77
AUTOAutoWeb, Inc20180309A78.1390.7258.0963.7932.6326.93
AUYYamana Gold,20180309A37.3130.5616.1719.8414.2910.64
AVAAvista Corpo20180309A10.725.642.752.922.892.72
AVAVAeroVironmen20180309A20.4610.063.656.386.413.68
AVBAvalonBay Co20180309A7.863.820.140.763.673.06
AVDAmerican Van20180309A46.3017.172.847.3914.339.78
AVEOAVEO Pharmac20180309A33.7127.1112.9414.6914.1712.39
AVGOBroadcom Inc20180309A5.353.161.521.761.641.40
AVGRAvinger, Inc20180309A149.55163.53100.51128.3163.0235.22
AVIDAvid Technol20180309A49.2128.1814.1718.8914.029.30
AVNWAviat Networ20180309A241.12198.08158.13161.4639.9536.61
AVTAvnet, Inc.20180309A7.333.281.211.202.082.08
AVXLAnavex Life20180309A80.9863.0329.3546.0833.6816.95
AVYAvery Dennis20180309A9.047.023.754.213.282.81
AVYAAvaya Holdin20180309A11.004.250.552.703.701.56
AWIArmstrong Wo20180309A13.477.551.982.715.574.84
AWKAmerican Wat20180309A5.903.451.141.292.312.16
AWRAmerican Sta20180309A20.499.894.263.755.636.14
AWREAware Inc20180309A350.79183.03183.03183.030.000.00
AWXAvalon Holdi20180309A444.30196.21160.82160.8235.3935.39
AXASAbraxas Petr20180309A43.7931.7812.1813.6119.6018.17
AXDXAccelerate D20180309A40.1922.685.679.6317.0213.06
AXEAnixter Inte20180309A25.0210.005.345.494.664.51
AXGNAxogen, Inc.20180309A34.2719.3511.3612.247.997.11
AXJLWisdomTree A20180309ETF28.6118.0718.1418.07-0.070.00
AXLAmerican Axl20180309A7.195.592.153.093.442.50
AXPAmerican Exp20180309A2.481.911.541.750.360.16
AXRAMREP Corpor20180309A349.98181.0633.2574.78147.81106.28
AXSAxis Capital20180309A5.804.801.792.503.022.30
AXSMAxsome Thera20180309A193.5595.9185.3386.5610.589.35
AXTAAxalta Coati20180309A6.154.412.502.541.911.87
AXTIAXT Inc20180309A79.1556.9926.7526.3530.2430.64
AXUAlexco Resou20180309A76.5876.8428.3937.9748.4638.87
AYAtlantica Yi20180309A26.6620.8610.5711.5610.299.30
AYIAcuity Brand20180309A11.446.492.012.524.483.97
AYTUAytu BioScie20180309A156.32158.63120.25120.8338.3837.80
AYXAlteryx, Inc20180309A21.3512.125.896.196.235.93
AZOAutoZone, In20180309A13.907.612.873.064.744.55
AZPNAspen Techno20180309A10.504.742.352.642.392.10
AZREAzure Power20180309A121.3490.1645.9884.1244.176.04
AZRXAzurRx BioPh20180309A339.92225.58155.55166.1870.0259.40
AZZAZZ Inc.20180309A31.2614.997.478.827.526.16
BBarnes Group20180309A24.2312.124.886.657.255.47
BABoeing Compa20180309A3.892.390.961.231.431.16
BABInvesco Taxa20180309ETF5.606.84-0.335.527.171.32
BACBank of Amer20180309A3.072.810.721.032.101.78
BAHBooz Allen H20180309A5.553.281.790.901.492.38
BALiPath Series20180309ETN29.3734.4323.7524.2010.6810.23
BAMBrookfield A20180309A2.672.45-0.360.012.812.44
BANCBanc of Cali20180309A27.3617.151.842.8815.3014.27
BANDBandwidth In20180309A103.1446.2318.3723.0727.8623.16
BANFBancfirst Co20180309A59.7153.0443.4546.589.646.51
BANRBanner Corp.20180309A15.848.804.554.784.264.02
BANXStoneCastle20180309A31.0220.2116.5516.553.663.66
BAPCredicorp LT20180309A17.889.344.045.005.304.34
BASIBioanalytica20180309A80.4263.4659.8959.893.573.57
BATRALiberty Medi20180309A27.4015.7211.3612.094.363.63
BATRKLiberty Medi20180309A21.8915.537.238.788.306.75
BAXBaxter Inter20180309A2.482.600.190.262.412.34
BBBlackBerry L20180309A7.876.682.162.294.524.39
BBBYBed Bath & B20180309A4.708.500.780.777.737.74
BBCVirtus LifeS20180309ETF27.3514.5011.1312.103.372.40
BBGIBeasley Broa20180309A142.75110.6971.6966.5039.0044.19
BBHVanEck Vecto20180309ETF6.394.684.703.80-0.020.88
BBPVirtus LifeS20180309ETF25.5215.2715.8615.27-0.590.00
BBSIBarrett Busi20180309A55.0321.199.239.8811.9611.31
BBUBrookfield B20180309A41.9829.8819.1119.0410.7710.84
BBWBuild-A-Bear20180309A86.9448.5019.4726.1329.0322.38
BBXBBX Capital20180309A17.6112.7111.4011.241.311.47
BBYBest Buy Com20180309A2.861.900.260.411.641.49
BCBrunswick Co20180309A8.012.871.281.771.581.10
BCBPBCB Bancorp20180309A70.7241.5817.0424.4124.5317.17
BCCBoise Cascad20180309A17.5610.731.982.158.758.59
BCDAberdeen Sta20180309ETF14.985.245.245.240.000.00
BCEBCE, Inc.20180309A2.322.250.320.341.921.90
BCEIBONANZA CREE20180309A26.1711.537.227.964.313.57
BCIAberdeen Sta20180309ETF8.652.682.432.510.260.17
BCLIBrainstorm C20180309A137.98134.51103.67104.0130.8430.50
BCMiPath Pure B20180309ETN18.694.976.315.83-1.35-0.86
BCOThe Brink's20180309A14.476.732.782.033.954.69
BCOMB Communicat20180309A345.05302.30302.30302.300.000.00
BCORBlucora, Inc20180309A30.1323.2210.717.6712.5115.55
BCOVBrightcove,20180309A76.3252.1535.9534.1716.1917.98
BCPCBalchem Corp20180309A49.2718.907.8711.4611.037.45
BCRXBioCryst Pha20180309A19.3825.584.297.0121.2918.56
BCTFBancorp 34,20180309A434.23330.97391.72394.00-60.74-63.02
BDCBelden Inc.20180309A19.538.434.724.913.723.52
BDCSUBS AG Excha20180309ETN66.1736.1036.3734.19-0.271.91
BDCZETRACS Wells20180309ETN395.38
BDGEBridge Banco20180309A73.3359.9729.2533.4730.7226.51
BDLFlanigan's E20180309A847.81667.59669.85669.85-2.26-2.26
BDNBrandywine R20180309A6.408.994.214.324.784.66
BDRBlonder Tong20180309A326.80294.29276.55290.1617.744.13
BDSIBioDelivery20180309A229.92103.82103.82103.820.000.00
BDXBecton, Dick20180309A6.403.351.371.671.981.68
BEATBioTelemetry20180309A21.3134.4512.4710.1121.9824.34
BECNBeacon Roofi20180309A10.6812.343.454.048.888.30
BELFABel Fuse Inc20180309A981.76781.69826.73833.75-45.04-52.05
BELFBBel Fuse Inc20180309A194.3399.2274.4875.2824.7423.94
BENFranklin Res20180309A2.652.800.050.002.752.80
BEPBrookfield R20180309A11.607.91-0.021.517.936.40
BERYBerry Global20180309A5.532.670.741.531.921.14
BFABrown-Forman20180309A53.8631.0126.4225.694.595.33
BFBBrown-Forman20180309A5.945.921.411.704.514.22
BFAMBRIGHT HORIZ20180309A11.177.296.985.760.311.53
BFINBankFinancia20180309A63.6529.4713.9118.4015.5611.07
BFITGlobal X Hea20180309ETF70.6723.8923.8923.890.000.00
BFORBarron's 40020180309ETF11.427.341.611.815.735.53
BFSSaul Centers20180309A90.4835.2124.6126.6110.618.60
BGBunge Limite20180309A8.0410.55-5.750.2416.3010.31
BGCPBGC Partners20180309A7.576.10-1.77-0.297.876.39
BGFVBig 5 Sporti20180309A85.2082.1610.8515.6171.3166.55
BGGBriggs & Str20180309A11.877.141.011.716.135.43
BGIBirks Group20180309A231.48216.02216.02216.020.000.00
BGSB&G Foods, I20180309A20.7216.368.269.088.107.28
BGSFBG Staffing20180309A64.8843.1543.0542.230.110.92
BHBiglari Hold20180309A80.1047.8543.0246.105.011.94
BHBBar Harbor B20180309A94.2546.3433.3633.2812.9813.07
BHEBenchmark El20180309A21.1114.976.636.578.348.41
BHFBrighthouse20180309A11.575.362.842.682.522.68
BHLBBerkshire Hi20180309A22.0711.054.775.006.286.05
BHVNBiohaven Pha20180309A34.3412.674.997.747.684.94
BIBProShares Ul20180309ETF16.899.374.044.565.344.81
BIBLInspire 10020180309ETF20.0511.2311.2311.230.000.00
BICKFirst Trust20180309ETF82.6837.3037.5437.54-0.25-0.25
BIGBig Lots, In20180309A4.583.54-1.300.774.842.77
BIIBBiogen Inc.20180309A7.474.942.222.402.712.53
BILSPDR Bloombe20180309ETF1.090.900.870.870.030.03
BIOBio-Rad Labo20180309A41.6619.7714.3416.545.463.26
BIOBBio-Rad Labo20180309A102.36113.54113.54113.540.000.00
BIOCBiocept, Inc20180309A42.6172.0445.1946.8126.8525.23
BIOLBiolase, Inc20180309A201.68271.03110.58195.26160.4575.77
BIPBrookfield I20180309A8.075.205.665.53-0.46-0.33
BISProShares Ul20180309ETF19.8720.7812.0312.828.747.95
BIVVanguard Int20180309ETF3.613.102.692.210.410.89
BIZDVanEck Vecto20180309ETF11.618.566.896.961.661.60
BJKVanEck Vecto20180309ETF20.8716.285.035.2211.2511.06
BJRIBJ's Restaur20180309A17.5410.280.200.6910.079.58
BKBank of New20180309A1.925.350.901.114.464.26
BKCCBlackRock Ca20180309A18.2416.3612.597.283.789.08
BKDBrookdale Se20180309A13.7711.6313.8612.08-2.23-0.45
BKEThe Buckle,20180309A27.6517.248.6510.828.596.42
BKEPBlueknight E20180309A111.19237.8366.0666.06171.77171.77
BKFiShares MSCI20180309ETF24.8817.9015.7915.742.112.16
BKHBlack Hills20180309A10.994.302.242.012.062.28
BKIBlack Knight20180309A13.426.403.032.973.373.43
BKLNInvesco Seni20180309ETF4.314.513.934.100.580.41
BKNGBooking Hold20180309A8.334.372.562.861.741.44
BKSCBank of Sout20180309A361.38189.78164.15165.5325.6324.25
BKUBankunited,20180309A6.983.450.511.542.941.91
BKYIBIO-key Inte20180309A291.17291.82216.30217.9975.5273.82
BLBlackLine, I20180309A24.8618.879.5611.729.327.15
BLBDBlue Bird Co20180309A31.8124.2312.2412.0611.9912.17
BLCMBellicum Pha20180309A34.7622.5112.4213.6910.098.82
BLCNReality Shar20180309ETF13.3916.9513.4713.983.482.96
BLDTopBuild Cor20180309A23.978.953.484.215.484.74
BLDPBallard Powe20180309A31.9029.8412.6211.5817.2118.23
BLDRBuilders Fir20180309A10.8012.434.354.568.087.87
BLESInspire Glob20180309ETF76.8637.2943.2443.24-5.95-5.95
BLFSBioLife Solu20180309A105.89190.0468.3369.32121.70120.72
BLHYVirtus Newfl20180309ETF112.8761.9661.9762.01-0.01-0.05
BLINBridgeline D20180309A164.3587.7975.6276.8012.1610.98
BLKBlackrock, I20180309A10.055.552.673.222.892.33
BLKBBlackbaud, I20180309A23.5013.922.303.2211.6310.70
BLLBall Corpora20180309A2.722.380.020.482.361.90
BLMNBloomin' Bra20180309A6.3453.252.4115.6950.9938.00
BLNKBlink Chargi20180309A260.40182.08179.76179.472.322.62
BLOKAmplify Tran20180309ETF10.729.136.196.542.942.59
BLPHBellerophon20180309A208.55197.04160.19166.9036.8530.13
BLUEbluebird bio20180309A16.408.514.013.814.504.70
BLVVanguard Lon20180309ETF8.323.873.122.640.751.23
BLXBanco Latino20180309A23.7612.587.058.735.533.85
BMCHBMC Stock Ho20180309A28.9728.8712.8812.6216.0016.25
BMIBadger Meter20180309A22.2210.185.664.794.525.39
BMLPDorsey Wrigh20180309ETF117.51
BMOBank of Mont20180309A2.902.950.620.892.322.06
BMRABIOMERICA IN20180309A238.01179.92181.84181.10-1.92-1.18
BMRCBank of Mari20180309A104.0148.2230.0131.9318.2116.29
BMRNBioMarin Pha20180309A7.846.492.092.454.414.05
BMTCBryn Mawr Ba20180309A35.8623.1412.6813.6310.459.51
BMYBristol-Myer20180309A2.041.80-0.100.241.901.56
BNDVanguard Tot20180309ETF1.271.751.501.490.260.27
BNDCFlexShares C20180309ETF24.919.909.909.900.000.00
BNDXVanguard Tot20180309ETF1.861.501.000.770.500.72
BNEDBarnes & Nob20180309A21.0515.596.917.578.688.02
BNFTBenefitfocus20180309A42.4024.68-3.573.2728.2521.42
BNSBank of Nova20180309A1.911.570.310.291.271.29
BNSOBonso Electr20180309A108.4243.419.0920.1734.3223.24
BOCHBank of Comm20180309A81.4740.3432.6237.347.723.00
BOHBank of Hawa20180309A16.308.494.905.463.583.02
BOKFBOK Financia20180309A28.4114.856.626.608.248.25
BOMNBoston Omaha20180309A116.5590.8586.4289.774.431.08
BONDPIMCO Active20180309ETF5.203.363.273.290.090.07
BOOMDMC Global I20180309A62.1151.344.7613.2646.5838.09
BOOTBoot Barn Ho20180309A17.2011.424.475.186.956.26
BOSCB.O.S. Bette20180309A211.85213.54184.87203.5828.679.96
BOSSGlobal X Fou20180309ETF19.651.151.151.150.000.00
BOTJBank of the20180309A303.53121.58121.58121.580.000.00
BOTZGlobal X Fun20180309ETF4.0825.567.487.5818.1018.19
BOXBOX, INC.20180309A7.635.062.443.242.631.83
BOXLBoxlight Cor20180309A1435.02498.13476.73476.7321.4021.40
BPFHBoston Priva20180309A41.5746.7910.5511.1536.2335.64
BPMCBlueprint Me20180309A48.2219.846.807.5613.0512.28
BPMPBP Midstream20180309A63.6424.9914.6319.0010.376.00
BPMXBioPharmX Co20180309A39.6360.9738.3841.3622.6019.63
BPOPPopular Inc20180309A11.104.351.102.433.251.91
BPRNThe Bank of20180309A93.2846.4141.7943.924.622.49
BPTBP Prudhoe B20180309A48.9722.7917.2918.075.504.72
BPTHBio-Path Hol20180309A185.73178.42139.62163.1138.8115.31
BPYBrookfield P20180309A14.0112.375.045.387.336.99
BRBroadridge F20180309A8.614.951.242.323.712.63
BRCBrady Corpor20180309A19.7311.715.415.956.305.77
BREWCraft Brew A20180309A48.1931.3710.3510.6721.0220.70
BRFVanEck Vecto20180309ETF38.8219.5218.2718.271.251.25
BRGBluerock Res20180309A35.6821.9518.1518.783.803.17
BRIDBridgford Fo20180309A514.52290.69303.37300.38-12.67-9.69
BRKABerkshire Ha20180309A0.000.01-0.860.000.00
BRKBBERKSHIRE HA20180309A1.901.56-0.080.371.641.20
BRKLBrookline Ba20180309A37.3728.6712.0812.5116.5916.16
BRKRBruker Corpo20180309A14.1119.4935.9025.19-16.42-5.70
BRKSBrooks Autom20180309A9.009.326.286.983.042.34
BRNBarnwell Ind20180309A515.08259.00259.00259.000.000.00
BROBrown & Brow20180309A7.384.281.261.663.032.63
BRPABig Rock Par20180309A244.13101.47101.47101.470.000.00
BRQSBorqs Techno20180309A2031.951035.091065.611035.09-30.510.00
BRTBRT Apartmen20180309A42.5929.6627.7126.771.952.89
BRXBRIXMOR PROP20180309A6.746.101.221.754.884.34
BRZUDirexion Dai20180309ETF13.957.603.604.044.003.55
BSCKInvesco Bull20180309ETF5.114.133.043.041.091.09
BSCLInvesco Bull20180309ETF7.104.855.175.17-0.32-0.32
BSCMInvesco Bull20180309ETF9.295.094.144.180.960.91
BSCNInvesco Bull20180309ETF11.444.373.083.431.290.94
BSCOInvesco Bull20180309ETF11.078.117.327.750.780.36
BSCPInvesco Bull20180309ETF7.925.075.075.070.000.00
BSCQInvesco Bull20180309ETF26.9734.0825.2025.318.888.77
BSCRInvesco Bull20180309ETF48.048.1111.4511.45-3.34-3.34
BSETBassett Furn20180309A142.0684.9352.0953.8132.8431.12
BSJKInvesco Bull20180309ETF20.078.102.743.665.364.44
BSJLInvesco Bull20180309ETF9.806.215.945.860.270.36
BSJMInvesco Bull20180309ETF24.209.569.019.240.550.32
BSJNInvesco Bull20180309ETF18.2712.9412.6512.650.290.29
BSJOInvesco Bull20180309ETF23.0212.037.349.264.692.77
BSJPInvesco Bull20180309ETF18.7112.8212.8212.820.000.00
BSMBlack Stone20180309A35.2314.448.199.946.254.50
BSQRBSQUARE Corp20180309A284.18244.7521.7921.79222.96222.96
BSRRSierra Banco20180309A82.86112.9112.4313.45100.4899.45
BSTCBioSpecifics20180309A320.55100.1488.8892.4611.267.69
BSVVanguard Sho20180309ETF1.300.860.610.600.250.26
BSXBoston Scien20180309A3.5817.4414.2715.463.172.03
BTAIBioXcel Ther20180309A19.5722.6518.2220.734.431.92
BTALAGFiQ U.S. M20180309ETF30.017.857.857.850.000.00
BTEBaytex Energ20180309A34.2427.653.854.2323.7823.34
BTECPrincipal He20180309ETF27.7935.6837.1636.40-1.47-0.72
BTGB2Gold Corp.20180309A34.3824.3414.8415.269.519.08
BTNBallantyne S20180309A241.1175.94-12.6651.5888.6024.36
BTUPeabody Ener20180309A7.473.14-0.410.373.552.77
BURLBURLINGTON S20180309A10.566.933.833.623.113.31
BUSEFirst Busey20180309A23.6710.074.087.925.992.14
BUYUSCF SummerH20180309ETF76.96
BUYNUSCF SummerH20180309ETF51.73
BVALBrand Value20180309ETF23.38
BVSNBroadvision20180309A380.35339.6348.0048.00291.63291.63
BWBabcock & Wi20180309A18.0314.792.293.2212.5011.56
BWABorgWarner I20180309A3.532.490.190.752.301.74
BWENBroadwind En20180309A212.12100.6177.2877.2823.3323.33
BWFGBankwell Fin20180309A79.3544.3630.3336.2914.038.07
BWLABowl America20180309A275.5978.5978.5978.590.000.00
BWXSPDR Bloombe20180309ETF4.074.384.044.050.340.33
BWXTBWX Technolo20180309A8.503.650.951.522.702.13
BWZSPDR Bloombe20180309ETF53.5424.0524.1024.10-0.05-0.04
BXThe Blacksto20180309A3.522.870.350.542.522.33
BXCBlueLinx Hol20180309A52.1334.2916.9023.6617.4010.64
BXGBluegreen Va20180309A64.1029.7914.1418.3915.6511.40
BXMTBlackstone M20180309A3.542.950.400.652.552.30
BXPBoston Prope20180309A9.044.361.271.813.082.55
BXSBancorpSouth20180309A19.8514.255.864.948.399.31
BYByline Banco20180309A34.3716.1210.8511.475.274.65
BYDBoyd Gaming20180309A7.8621.7919.8820.032.001.84
BYFCBroadway Fin20180309A401.50246.76251.78251.78-5.02-5.02
BYLDiShares Yiel20180309ETF14.349.609.609.600.000.00
BYSIBeyondSpring20180309A357.43404.62358.45363.3746.1841.25
BZHBeazer Homes20180309A14.117.351.431.265.926.09
BZQProShares Ul20180309ETF37.7618.8313.0012.535.836.30
CCitigroup In20180309A1.371.750.820.870.930.88
CAAPCorporacion20180309A42.1140.9641.4242.21-0.45-1.25
CAASChina Automo20180309A172.05105.6725.1789.7280.5015.95
CACCamden Natio20180309A154.9557.4953.3456.804.150.70
CACCCredit Accep20180309A42.1519.2011.2014.578.004.63
CACGClearBridge20180309ETF25.7313.3112.9513.310.360.00
CACICACI INTERNA20180309A23.2513.718.039.665.684.05
CADECadence Banc20180309A16.156.544.024.102.522.44
CAECAE INC20180309A5.697.51-0.18-0.347.697.85
CAGConagra Bran20180309A3.002.620.620.852.001.77
CAHCardinal Hea20180309A2.892.051.600.490.461.56
CAICAI Internat20180309A27.4515.175.627.279.547.90
CAKECheesecake F20180309A6.453.910.682.253.231.65
CALCaleres Inc20180309A17.9218.201.823.3216.3814.88
CALACalithera Bi20180309A66.5271.8924.2227.6847.6644.21
CALFPacer US Sma20180309ETF20.3211.135.323.395.807.74
CALMCal-Maine Fo20180309A20.459.833.673.466.166.37
CALXCALIX, INC.20180309A91.5852.6232.2435.6020.3817.02
CAMPCalAmp Corp.20180309A17.1027.686.957.0320.7320.65
CAMTCamtek Ltd20180309A74.2746.8725.8827.1220.9919.75
CAPEiPath Shille20180309ETN14.8712.6510.3210.132.332.52
CAPLCrossAmerica20180309A76.9941.2837.1937.244.094.04
CAPRCapricor The20180309A148.5478.0864.7372.4513.355.63
CARAvis Budget20180309A8.098.124.104.524.023.60
CARACara Therape20180309A23.6127.5613.8221.8413.755.72
CARGCarGurus, In20180309A86.6731.7921.0722.4110.729.39
CAROCarolina Fin20180309A27.0921.1816.7415.934.445.25
CARSCars.com Inc20180309A7.254.500.891.063.613.44
CARVCarver Banco20180309A1134.921134.711134.711134.710.000.00
CARZFirst Trust20180309ETF22.773.153.203.15-0.040.00
CASACasa Systems20180309A42.9421.6312.9112.898.728.74
CASHMeta Financi20180309A71.1336.5023.8724.4512.6412.05
CASICASI Pharmac20180309A62.4250.6023.0721.0827.5329.52
CASSCass Informa20180309A123.3425.179.5615.8615.619.31
CASYCasey's Gene20180309A12.217.230.171.917.065.32
CATCaterpillar20180309A2.401.660.750.640.921.02
CATBCatabasis Ph20180309A60.1248.8741.3042.927.575.95
CATHGlobal X S&P20180309ETF23.1517.3517.2117.350.140.01
CATMCardtronics20180309A17.6310.73-8.56-10.0719.2920.80
CATOCATO CORP20180309A21.1710.122.332.347.797.78
CATSCatasys Inc.20180309A154.04122.7797.6899.1525.0923.62
CATYCathay Gener20180309A12.019.131.472.167.666.98
CBChubb Limite20180309A5.054.382.422.551.961.83
CBANColony Bankc20180309A407.65191.65190.62190.621.031.03
CBAYCymabay Ther20180309A21.6612.749.899.323.213.42
CBBCincinnati B20180309A36.3424.709.2310.5115.4714.18
CBFVCB Financial20180309A240.99293.65293.65293.650.000.00
CBIOCatalyst Bio20180309A57.3637.718.8118.4228.9019.29
CBLCBL& Associa20180309A21.7917.806.938.4310.869.35
CBLICleveland Bi20180309A208.20176.73149.23149.2327.4927.49
CBMGCellular Bio20180309A125.9295.2665.8367.9929.4227.26
CBOECboe Global20180309A6.984.060.951.193.112.87
CBONVanEck Vecto20180309ETF47.5929.4929.4929.490.000.00
CBPOChina Biolog20180309A35.2415.120.190.2314.9314.89
CBRLCracker Barr20180309A17.2210.773.404.117.366.65
CBSHCommerce Ban20180309A11.709.4710.2810.71-0.81-1.25
CBTCabot Corpor20180309A10.926.870.290.566.586.31
CBTXCBTX, Inc. C20180309A50.7425.8216.9919.678.836.15
CBUCommunity Ba20180309A19.229.634.665.914.963.72
CBZCBIZ, Inc.20180309A41.9823.563.940.5919.6122.97
CCThe Chemours20180309A7.4411.398.879.112.532.28
CCBGCapital City20180309A48.9022.8016.3218.026.484.78
CCCLChina Cerami20180309A225.01234.10205.09205.0929.0029.00
CCDCalamos Dyna20180309A26.7426.2511.7312.8914.5213.36
CCFChase Corpor20180309A136.6147.3044.2146.083.091.22
CCICrown Castle20180309A3.251.47-0.090.251.561.22
CCJCameco Corpo20180309A11.119.701.502.888.186.81
CCKCrown Holdin20180309A4.882.770.390.132.382.64
CCLCarnival Cor20180309A1.941.590.320.261.271.33
CCLPCSI Compress20180309A47.7342.2137.5139.814.692.39
CCMPCabot Microe20180309A30.2422.98-13.93-17.1836.8840.13
CCNECNB Financia20180309A127.5488.8335.7173.0653.1215.77
CCOClear Channe20180309A121.1689.0776.1479.1412.939.94
CCOICogent Commu20180309A19.1910.443.465.886.994.56
CCORCore Alterna20180309ETF23.1823.9322.6722.671.261.26
CCRCONSOL Coal20180309A176.64114.0788.4588.4525.6225.62
CCRCChina Custom20180309A57.7927.2318.0321.339.205.90
CCRNCross Countr20180309A27.2431.694.294.9427.4126.90
CCSCENTURY COMM20180309A30.4315.908.136.277.779.63
CCXIChemoCentryx20180309A77.9347.4727.1132.4320.3615.04
CDCVictoryShare20180309ETF9.207.236.836.580.400.65
CDECoeur Mining20180309A12.3310.511.782.468.718.03
CDEVCentennial R20180309A10.997.060.800.966.276.12
CDKCDK Global,20180309A5.993.210.720.932.492.28
CDLVictoryShare20180309ETF9.9913.3413.4013.30-0.060.04
CDLXCardlytics,20180309A109.5267.6251.5556.9316.0710.69
CDMOAvid Bioserv20180309A78.6153.2143.6642.599.5510.62
CDNACareDx, Inc.20180309A70.4352.3621.9825.4630.3826.90
CDNSCadence Desi20180309A3.3712.644.232.718.449.98
CDORCondor Hospi20180309A276.29135.81132.51132.503.293.30
CDRCedar Realty20180309A26.2020.2912.4413.017.857.28
CDTXCidara Thera20180309A111.3980.9443.3145.8337.6535.13
CDWCDW Corporat20180309A5.763.040.270.732.772.31
CDXCChromaDex Co20180309A54.2692.9551.3156.0241.6436.94
CDXSCodexis, Inc20180309A83.0387.0846.3848.1040.7138.98
CDZICADIZ, Inc.20180309A60.9045.1226.4335.8918.709.24
CECelanese Cor20180309A8.604.722.882.971.841.74
CECECeco Environ20180309A55.5128.2417.1617.4511.0910.79
CEFSSaba Closed-20180309ETF23.497.777.777.770.000.00
CEICamber Energ20180309A125.91105.1667.2272.4637.9432.71
CEIXCONSOL Energ20180309A47.1319.708.2910.2211.419.48
CELCellcom Isra20180309A104.0049.5031.8932.1617.6117.34
CELCCelcuity Inc20180309A241.85107.8388.8193.7019.0214.12
CELHCelsius Hold20180309A115.9386.7346.9052.7239.8334.01
CELPCypress Envi20180309A420.72238.79182.73206.0756.0532.72
CEMBiShares J.P.20180309ETF41.8725.4220.0519.735.375.70
CEMIChembio diag20180309A94.6170.1660.6463.389.526.79
CENTCentral Gard20180309A28.4513.936.508.407.445.53
CENTACentral Gard20180309A24.2411.771.092.4910.689.29
CENXCentury Alum20180309A8.386.210.102.116.124.11
CEPUCentral Puer20180309A30.1016.446.848.149.608.30
CEQPCrestwood Eq20180309A29.3416.2410.3510.155.896.09
CERCCerecor Inc.20180309A113.5890.4271.6974.5918.7315.82
CERNCerner Corp20180309A3.383.441.130.982.312.46
CERSCerus Corp20180309A29.1023.2718.5820.024.703.25
CETVCentral Euro20180309A119.8195.9840.1346.8855.8549.10
CETXCEMTREX INC.20180309A168.25160.75142.42141.7218.3319.03
CEVACEVA Inc.20180309A32.2320.9013.9013.067.007.84
CEWWisdomTree20180309ETF14.3513.0713.0713.070.000.00
CEYVictoryShare20180309ETF45.5635.6734.7934.790.880.88
CEZVictoryShare20180309ETF104.4470.5770.5570.550.020.02
CFCF Industrie20180309A5.243.710.940.962.762.75
CFAVictoryShare20180309ETF10.4211.3911.3011.080.090.31
CFBICommunity Fi20180309A277.26134.10132.44130.841.673.26
CFBKCentral Fede20180309A210.15123.14118.83119.704.313.44
CFFIC&F Financia20180309A254.44201.46224.06198.92-22.602.54
CFFNCapitol Fede20180309A8.498.81-1.21-1.6110.0210.42
CFGCitizens Fin20180309A2.522.820.270.612.552.22
CFMSConformis, I20180309A84.4968.2441.4650.0526.7818.19
CFOVictoryShare20180309ETF9.284.543.763.720.780.83
CFRCullen/Frost20180309A11.715.721.281.494.434.22
CFRXContraFect C20180309A138.53110.8577.1078.8333.7532.01
CFXColfax Corpo20180309A6.743.512.491.431.022.08
CGThe Carlyle20180309A23.2823.4014.6115.358.798.05
CGACHINA GREEN20180309A116.84107.20102.41103.124.804.09
CGBDTCG BDC, Inc20180309A31.1534.868.729.2626.1425.60
CGENCompugen Ltd20180309A126.80102.7259.9362.8642.7939.86
CGIXCancer Genet20180309A286.65218.96175.24178.7243.7340.24
CGNXCognex Corp20180309A6.757.66-0.710.268.387.40
CGOCalamos Glob20180309A52.0740.4825.2325.4215.2515.06
CGWInvesco S&P20180309ETF9.397.323.555.343.771.98
CHADDirexion Dai20180309ETF22.0313.5312.5012.461.031.07
CHAUDirexion Dai20180309ETF14.8112.006.537.025.474.98
CHCIComstock Hol20180309A264.40280.72184.71205.7196.0275.01
CHCOCity Holding20180309A49.6323.908.609.9915.2913.91
CHCTCommunity He20180309A20.6013.376.108.027.275.36
CHDChurch & Dwi20180309A2.552.60-0.761.273.361.33
CHDNChurchill Do20180309A21.6011.536.066.775.464.76
CHEChemed Corpo20180309A56.6321.4613.3615.488.105.99
CHEFThe Chef's W20180309A42.0024.948.848.8816.0916.05
CHEKCheck-Cap Lt20180309A205.16199.07144.89155.7754.1843.30
CHEPAGFiQ U.S. M20180309ETF240.61
CHFSCHF Solution20180309A97.7090.6977.7978.8212.9011.87
CHGGCHEGG, INC.20180309A7.275.280.150.995.134.29
CHGXChange Finan20180309ETF24.1413.5213.5213.520.000.00
CHHChoice Hotel20180309A13.666.732.602.674.134.07
CHICalamos Conv20180309A17.8011.797.028.324.773.47
CHIEGlobal X MSC20180309ETF190.52103.82105.00103.82-1.180.00
CHIIGlobal X MSC20180309ETF195.9448.32-17.11-17.1165.4365.43
CHIMGlobal X MSC20180309ETF165.4169.02-29.94-32.5798.96101.59
CHIQGlobal X MSC20180309ETF17.9425.5422.6922.392.853.15
CHIXGlobal X MSC20180309ETF12.8018.276.644.9111.6213.36
CHKChesapeake E20180309A32.6626.6614.4116.0012.2310.64
CHKPCheck Point20180309A5.003.120.630.942.492.18
CHMAChiasma, Inc20180309A326.23271.92206.38206.3865.5365.53
CHMGChemung Fina20180309A338.61129.73122.19122.197.547.54
CHMICHERRY HILL20180309A19.4116.389.6810.296.706.08
CHNRChina Natura20180309A396.28139.16113.62113.6225.5425.54
CHRSCoherus BioS20180309A58.1844.464.4113.9840.0530.49
CHRWC.H. Robinso20180309A4.575.551.902.063.663.50
CHSChicos FAS,20180309A12.2910.113.804.816.315.28
CHTRCharter Comm20180309A8.684.251.461.882.792.38
CHUYChuy's Holdi20180309A37.1840.207.4912.3932.7127.81
CHWCalamos Glob20180309A20.3038.8127.2638.7811.550.02
CHYCalamos Conv20180309A16.1615.5513.4313.652.111.89
CICIGNA Corpor20180309A3.072.230.420.981.821.25
CIACitizens, In20180309A53.1260.2441.3651.6618.888.57
CIBRFirst Trust20180309ETF21.5421.2717.8117.913.463.36
CIDVictoryShare20180309ETF54.1415.8218.3015.82-2.480.00
CIDMCinedigm Cor20180309A237.87106.53108.93108.49-2.40-1.96
CIENCiena Corpor20180309A3.864.982.462.602.532.38
CIFSChina Intern20180309A171.80131.8293.72104.3238.1027.51
CIGIColliers Int20180309A37.2524.739.4211.2115.3213.52
CILVictoryShare20180309ETF58.3130.072.4230.0727.640.00
CIMChimera Inve20180309A6.014.351.021.263.333.08
CINFCincinnati F20180309A9.8339.1535.4536.613.702.54
CINRCINER RESOUR20180309A157.4883.5957.7859.2225.8124.37
CIOCITY OFFICE20180309A12.9918.6916.929.571.789.12
CIRCIRCOR Inter20180309A38.4721.2712.7414.158.537.12
CITCIT Group In20180309A4.652.350.320.662.031.70
CIVBCivista Banc20180309A193.07139.5040.90123.4098.5916.10
CIXComp X Inter20180309A735.40350.84356.62356.62-5.78-5.78
CIZVictoryShare20180309ETF50.7823.5823.0423.040.540.54
CIZNCitizens Hol20180309A455.7882.3674.7777.927.584.44
CJJDChina Jo-Jo20180309A363.74123.6386.0158.7037.6264.94
CKHSeacor Holdi20180309A33.6016.013.084.6012.9311.42
CKPTCheckpoint T20180309A77.7767.6743.9246.3923.7521.28
CKXCKX Lands, I20180309A483.09
CLColgate-Palm20180309A1.711.49-0.180.171.671.33
CLARClarus Corpo20180309A93.6564.4654.7253.559.7410.90
CLBCore Laborat20180309A14.596.152.733.613.422.54
CLBSCaladrius Bi20180309A78.12109.3349.2651.9160.0857.43
CLCTCollectors U20180309A55.1242.5312.2816.8230.2525.70
CLDRCloudera, In20180309A9.936.433.343.693.102.74
CLDTCHATHAM LODG20180309A12.246.422.433.283.993.14
CLDXCelldex Ther20180309A35.7828.6016.2215.2112.3813.38
CLFCleveland-Cl20180309A13.5711.213.313.547.907.66
CLFDClearfield,20180309A123.3362.5136.7538.7325.7623.77
CLGXCorelogic, I20180309A6.423.120.900.892.222.23
CLHClean Harbor20180309A14.477.334.615.202.722.13
CLIMack-Cali Re20180309A7.119.778.803.250.976.54
CLIRClearSign Te20180309A224.48193.60152.58156.4741.0237.13
CLIXProShares Lo20180309ETF29.0873.5650.3159.1723.2514.38
CLMTCalumet Spec20180309A80.6658.8241.9441.7516.8917.07
CLNCColony Credi20180309A40.7624.4121.9221.742.492.67
CLNEClean Energy20180309A71.6655.6325.3620.5030.2535.12
CLPRClipper Real20180309A97.3865.4249.3334.1916.0931.23
CLRCONTINENTAL20180309A6.492.992.261.640.741.35
CLRBCellectar Bi20180309A102.4096.7979.6092.8917.193.90
CLRGIQ Chaikin U20180309ETF5.2415.8015.8015.800.000.00
CLROClearOne, In20180309A183.4999.5920.3551.7679.2447.84
CLSCelestica, I20180309A9.308.150.231.837.926.32
CLSDClearside Bi20180309A33.8322.3510.759.8811.6212.49
CLSNCelsion Corp20180309A74.4662.5148.1847.6514.3414.86
CLTLInvesco Trea20180309ETF7.660.000.000.000.000.00
CLUBTown Sports20180309A102.0063.1331.6741.5431.4621.59
CLVSClovis Oncol20180309A16.639.452.473.666.985.79
CLWClearwater P20180309A28.6613.874.146.909.746.97
CLWTEuro Tech Ho20180309A193.73142.21142.21142.210.000.00
CLXClorox Compa20180309A5.632.640.550.632.092.01
CLXTCalyxt, Inc.20180309A141.8272.0152.0256.5019.9915.51
CMCanadian Imp20180309A2.242.681.531.551.161.13
CMAComerica Inc20180309A5.026.374.524.971.851.40
CMBSiShares CMBS20180309ETF30.1319.0318.8918.860.130.16
CMCCommercial M20180309A6.204.881.080.133.804.75
CMCLCaledonia Mi20180309A221.21289.91286.24286.243.673.67
CMCOColumbus McK20180309A33.9325.388.129.9717.2615.41
CMCSAComcast Corp20180309A2.766.381.151.655.244.75
CMCTCIM Commerci20180309A281.7575.2841.0353.1234.2522.16
CMDCantel Medic20180309A42.3823.1015.7418.087.365.02
CMECME Group In20180309A5.333.810.851.012.962.81
CMFiShares Cali20180309ETF11.717.957.757.950.210.01
CMGChipotle Mex20180309A11.976.021.952.184.063.84
CMICummins Inc.20180309A5.573.140.620.942.522.20
CMOCapstead Mor20180309A11.849.513.613.715.885.78
CMPCompass Mine20180309A14.026.904.804.532.112.38
CMPRCimpress PLC20180309A34.3211.10-1.492.2412.608.86
CMRECostamare In20180309A16.3915.642.467.2113.178.43
CMRXChimerix, In20180309A30.1328.944.763.8424.4925.27
CMSCMS Energy C20180309A2.442.631.301.321.341.32
CMTCore Molding20180309A197.53102.1887.8193.6114.378.57
CMTLComtech Tele20180309A32.3541.256.7922.3234.4618.93
CNXtrackers MS20180309ETF10.547.987.787.260.200.72
CNACNA Financia20180309A10.125.742.973.362.762.38
CNATConatus Phar20180309A44.1432.5917.8117.3114.7815.36
CNBKACentury Banc20180309A269.9276.9569.7469.887.217.07
CNCCentene Corp20180309A6.623.491.111.692.371.80
CNCEConcert Phar20180309A36.9148.24-7.15-4.5455.3952.78
CNCRLoncar Cance20180309ETF24.9021.0017.2119.303.791.70
CNDTConduent Inc20180309A5.654.41-0.67-0.375.084.79
CNETChinaNet Onl20180309A69.16110.7644.1544.1066.6166.66
CNFRConifer Hold20180309A694.34420.75230.62302.76190.13117.99
CNHICNH INDUSTRI20180309A7.326.53-0.78-0.017.316.55
CNICanadian Nat20180309A2.841.540.620.540.921.00
CNKCinemark Hol20180309A8.014.142.332.631.811.50
CNMDCONMED Corpo20180309A28.3512.667.507.585.155.07
CNNECannae Holdi20180309A14.846.364.504.571.851.79
CNOCNO Financia20180309A4.744.750.840.623.914.14
CNOBCenter Banco20180309A28.1016.488.599.797.896.70
CNPCenterPoint20180309A3.783.550.040.363.523.19
CNQCanadian Nat20180309A3.443.25-0.79-0.124.033.37
CNSCohen & Stee20180309A16.126.374.234.162.142.21
CNSLConsolidated20180309A11.6812.560.911.9211.6510.65
CNTYCentury Casi20180309A65.6675.3229.3129.2646.0146.07
CNXCNX Resource20180309A5.894.830.961.403.873.43
CNXMCNX Midstrea20180309A107.69178.06177.43177.510.630.55
CNXNPC Connectio20180309A92.6338.663.944.3634.7234.29
CNXTVanEck Vecto20180309ETF16.8510.539.979.750.560.78
CNYAiShares MSCI20180309ETF73.5763.0649.1663.0613.900.00
COGlobal Cord20180309A28.1316.195.428.5810.777.61
CODACoda Octopus20180309A252.51164.07122.54135.3641.5228.70
CODICompass Dive20180309A34.0920.6212.0012.028.628.61
CODXCo-Diagnosti20180309A470.61254.63388.39376.27-133.76-121.64
COFCapital One20180309A3.774.150.600.713.553.43
COGCabot Oil &20180309A4.024.701.381.903.322.80
COHNCohen & Comp20180309A890.94713.67713.67713.670.000.00
COHRCoherent Inc20180309A16.008.262.683.295.584.98
COHUCohu Inc20180309A25.6724.098.929.4715.1714.61
COKECoca-Cola Co20180309A62.0130.9317.0919.3313.8411.59
COLBColumbia Ban20180309A17.436.652.743.183.923.48
COLDAmericold Re20180309A12.034.702.533.152.171.55
COLLCollegium Ph20180309A35.6829.306.7615.2822.5414.02
COMDirexion Aus20180309ETF35.2225.2424.7025.240.540.00
COMBGraniteShare20180309ETF11.277.077.017.030.060.04
COMMCommScope Ho20180309A4.312.500.580.691.921.81
COMTiShares Comm20180309ETF17.358.327.547.990.780.33
CONECyrusOne Inc20180309A7.677.640.580.497.067.16
CONNConn's Inc.20180309A29.5518.048.318.969.749.08
COOThe Cooper C20180309A19.2310.321.063.269.267.06
COPConocoPhilli20180309A2.012.050.390.441.671.61
COPXGlobal X Cop20180309ETF33.5221.3316.3617.414.973.92
CORCoresite Rea20180309A18.5912.384.315.398.076.99
CORECore Mark Ho20180309A20.7817.763.474.5014.2913.26
CORPPIMCO Invest20180309ETF10.884.143.533.810.620.34
CORRCorEnergy In20180309A30.1918.878.2010.1610.678.72
CORTCorcept Ther20180309A15.4111.943.782.088.169.86
COSTCostco Whole20180309A3.482.490.541.061.951.43
COTYCOTY INC20180309A5.273.720.600.553.113.16
COUPCoupa Softwa20180309A16.207.895.405.232.492.66
COWiPath Series20180309ETN23.7526.7025.7825.960.920.74
COWNCowen Inc. C20180309A41.8243.894.09-2.2739.8146.16
COWZPacer US Cas20180309ETF10.0212.4612.1112.480.35-0.03
CPCanadian Pac20180309A6.773.361.421.951.941.41
CPACopa Holding20180309A23.6912.432.273.6110.168.82
CPAHCounterpath20180309A117.9353.7553.6353.650.110.10
CPBCampbell Sou20180309A2.923.280.720.312.562.98
CPECallon Petro20180309A8.957.712.072.925.644.79
CPFCentral Paci20180309A18.3911.417.187.424.243.99
CPGCRESCENT POI20180309A14.8513.173.774.459.398.72
CPHCCanterbury P20180309A538.24315.64258.12347.6557.52-32.01
CPHIChina Pharma20180309A158.35166.93143.41148.3223.5218.61
CPICPI Inflatio20180309ETF18.954.13-11.35-11.3515.4815.48
CPIXCumberland P20180309A102.79107.5552.1794.4655.3813.09
CPKChesapeake U20180309A25.0110.135.565.474.574.65
CPLPCapital Prod20180309A34.3826.6310.4812.0616.1514.56
CPRTCopart Inc20180309A4.909.070.440.538.638.55
CPRXCatalyst Pha20180309A33.9026.136.918.0919.2218.04
CPSCooper-Stand20180309A45.4814.119.3210.364.793.74
CPSHCPS Technolo20180309A423.22287.63266.71266.7120.9220.92
CPSIComputer Pro20180309A35.4721.756.776.3814.9815.37
CPSSConsumer Por20180309A100.6323.8240.3436.13-16.52-12.31
CPSTCapstone Tur20180309A82.7188.2953.7752.8834.5235.41
CPTCamden Prope20180309A7.885.040.711.264.333.77
CPTACapitala Fin20180309A37.1419.8817.1717.142.712.74
CQPCheniere Ene20180309A21.3411.905.084.976.826.94
CQQQInvesco Chin20180309ETF15.2810.585.306.125.294.46
CRCrane Compan20180309A18.0210.216.167.634.042.58
CRAICRA Internat20180309A63.4338.5431.4431.437.107.11
CRAKVanEck Vecto20180309ETF32.9537.2333.5334.813.702.42
CRBNiShares MSCI20180309ETF18.8013.299.499.773.803.51
CRBPCorbus Pharm20180309A71.4947.2514.5618.3832.6928.87
CRCCalifornia R20180309A16.138.432.652.655.785.78
CRDACrawford & C20180309A67.1864.9255.3359.559.585.37
CRDBCrawford & C20180309A40.6634.5322.3021.6912.2312.84
CREECree Inc20180309A7.788.482.375.856.122.64
CREGChina Recycl20180309A177.22118.7099.4696.9619.2421.74
CRHMCRH Medical20180309A180.17121.1767.0290.5654.1530.60
CRICarter's Inc20180309A8.043.571.001.372.572.20
CRISCuris Inc20180309A52.2752.2635.8136.1616.4516.10
CRKComstock Res20180309A39.9519.593.268.3316.3311.26
CRLCharles Rive20180309A18.337.303.123.704.183.60
CRMsalesforce.c20180309A1.771.931.051.030.890.91
CRMDCorMedix Inc20180309A91.5471.9658.9262.3512.979.66
CRMTAmerica's Ca20180309A55.3322.0114.2615.477.756.54
CRNTCeragon Netw20180309A42.9442.9517.2717.3125.6925.64
CRONCronos Group20180309A16.7222.2817.8817.234.405.05
CROPIQ Global Ag20180309ETF17.8823.4423.4423.440.000.00
CROXCrocs, Inc.20180309A9.2415.644.13-0.7711.5016.41
CRSCarpenter Te20180309A17.157.023.084.063.942.96
CRSPCRISPR Thera20180309A49.0331.3116.0720.6415.2510.68
CRTCross Timber20180309A95.6447.7445.7445.742.002.00
CRUSCirrus Logic20180309A6.526.770.443.266.333.51
CRVLCorvel Corp20180309A194.7269.0498.0998.95-29.05-29.91
CRVSCorvus Pharm20180309A85.5549.2719.2722.8130.0026.46
CRWSCrown Crafts20180309A164.5569.8816.0216.0253.8653.86
CRYCryoLife, In20180309A40.3718.986.397.4412.5911.54
CSAVictoryShare20180309ETF25.6019.2516.6117.342.631.90
CSBVictoryShare20180309ETF24.1518.3419.1718.70-0.83-0.36
CSBRChampions On20180309A505.98135.1566.0698.5369.0936.62
CSCOCisco System20180309A2.222.610.880.831.721.78
CSDInvesco S&P20180309ETF43.2036.68-7.453.1244.1333.57
CSFVictoryShare20180309ETF24.6919.0218.7518.680.270.34
CSFLCenterState20180309A7.896.752.823.173.933.59
CSGPCoStar Group20180309A18.248.523.404.265.134.26
CSGSCSG Systems20180309A18.459.076.196.352.882.71
CSIICardiovascul20180309A22.419.014.124.294.894.72
CSIQCanadian Sol20180309A13.5710.80-1.340.4812.1410.32
CSLCarlisle Com20180309A12.555.971.952.264.013.71
CSLTCASTLIGHT HE20180309A138.6099.9273.9974.3225.9325.61
CSMProShares La20180309ETF5.396.768.278.19-1.50-1.43
CSMLIQ Chaikin U20180309ETF12.149.809.008.930.810.87
CSODCornerstone20180309A12.748.824.394.094.434.73
CSPICSP Inc.20180309A241.25142.50146.75142.50-4.250.00
CSQCalamos Stra20180309A12.4810.1613.0913.45-2.92-3.29
CSSEChicken Soup20180309A264.55145.8680.8485.6165.0160.25
CSTECaesarstone20180309A39.1722.2314.0113.228.229.01
CSTMConstellium20180309A41.9933.7018.2618.3415.4415.36
CSTRCapStar Fina20180309A105.3294.7539.4242.5755.3352.19
CSUCapital Seni20180309A24.999.792.447.017.362.79
CSVCarriage Ser20180309A20.8112.052.373.039.689.01
CSWCCapital Sout20180309A61.0638.2835.4736.552.801.72
CSWICSW Industri20180309A52.8924.5822.2822.862.301.72
CSXCSX Corporat20180309A2.285.741.001.124.744.63
CTASCintas Corp20180309A10.485.292.242.553.052.74
CTBCooper Tire20180309A18.1012.255.005.287.256.97
CTBICommunity Tr20180309A56.5321.9210.0711.4911.8410.43
CTEKCynergisTek,20180309A108.6185.8965.0058.9020.9027.00
CTGComputer Tas20180309A66.51103.9762.1661.3841.8142.59
CTHRCharles & Co20180309A216.08198.08180.43153.7617.6544.32
CTIBYunhong CTI20180309A2573.91640.86640.86640.860.000.00
CTICCTI BioPharm20180309A30.3530.1618.5915.3611.5714.80
CTLCenturyLink,20180309A5.684.621.320.903.303.72
CTLTCATALENT, IN20180309A11.3210.391.142.839.267.56
CTMXCytomX Thera20180309A30.6027.874.867.5323.0120.34
CTOConsolidated20180309A344.03147.12137.90135.359.2211.77
CTRECARTRUST REI20180309A12.626.861.601.885.274.98
CTRNCiti Trends,20180309A78.4828.8315.2017.7413.6211.09
CTSCTS Corporat20180309A34.2113.779.7510.234.023.54
CTSHCognizant Te20180309A1.972.56-0.20-0.092.762.65
CTSOCytosorbents20180309A77.4559.0722.6829.5336.3929.54
CTTCATCHMARK TI20180309A16.099.454.103.515.355.95
CTXRCitius Pharm20180309A159.0989.7077.6379.4712.0710.23
CTXSCitrix Syste20180309A3.903.21-1.50-1.374.704.58
CUBCubic Corpor20180309A19.538.99-18.85-32.4027.8541.39
CUBAHerzfeld Car20180309A78.8357.7158.8555.98-1.141.72
CUBECubeSmart20180309A4.535.801.041.694.774.12
CUBICUSTOMERS BA20180309A18.508.025.104.882.923.14
CUECue Biopharm20180309A120.2884.8533.0038.6251.8546.23
CUICUI Global,20180309A82.1796.4550.3352.5746.1243.88
CULPCulp, Inc.20180309A202.1771.2360.0860.9211.1610.31
CUOContinental20180309A233.05131.0644.0144.0187.0587.05
CUREDirexion Dai20180309ETF8.185.21-0.360.095.575.13
CUROCURO Group H20180309A54.3325.4518.2419.417.216.04
CUTInvesco MSCI20180309ETF20.749.519.699.61-0.17-0.10
CUTRCutera, Inc.20180309A32.5318.226.728.7511.519.47
CUZCousins Prop20180309A11.718.793.744.335.034.45
CVACovanta Hold20180309A34.2418.809.669.719.139.09
CVBFCVB Financia20180309A11.4423.80-5.151.4328.9522.37
CVCOCavco Indust20180309A76.0520.829.2313.0111.597.81
CVCYCentral Vall20180309A100.7745.8341.9642.993.872.84
CVECenovus Ener20180309A12.3610.661.222.869.437.80
CVEOCIVEO CORPOR20180309A26.4020.261.282.4218.9517.80
CVGICommercial V20180309A27.5218.874.074.9314.8013.94
CVGWCalavo Growe20180309A27.6214.396.155.878.248.52
CVICVR ENERGY,20180309A12.927.163.163.834.003.33
CVLTCommault Sys20180309A14.357.652.092.405.565.25
CVLYCodorus Vall20180309A143.3646.8056.2556.25-9.45-9.45
CVMCel-Sci Corp20180309A87.0549.5641.3043.128.266.44
CVNACarvana Co.20180309A29.3417.729.5110.328.217.40
CVRChicago Rive20180309A234.08103.74103.74103.740.000.00
CVSCVS HEALTH C20180309A2.522.271.231.311.040.97
CVTICovenant Tra20180309A35.2018.024.756.6813.2711.34
CVUCPI Aerostru20180309A150.3662.4357.2258.855.223.59
CVVCVD Equipmen20180309A87.0089.8184.1682.245.657.57
CVXChevron Corp20180309A1.391.54-0.020.991.560.55
CVYInvesco Zack20180309ETF32.2815.5915.2215.060.380.53
CWCurtiss-Wrig20180309A28.1811.496.307.355.194.14
CWBSPDR Bloombe20180309ETF2.502.581.541.841.040.74
CWBCCommunity We20180309A199.57216.81216.81216.810.000.00
CWBRCohBar, Inc.20180309A243.86229.67174.91169.6454.7660.03
CWCOConsolidated20180309A93.6749.4745.2943.924.185.54
CWEBDirexion Dai20180309ETF27.1712.3611.0312.781.33-0.41
CWHCamping Worl20180309A16.696.851.422.215.434.64
CWISPDR MSCI AC20180309ETF4.413.242.232.371.000.87
CWSAdvisorShare20180309ETF31.7625.5625.5625.560.000.00
CWSTCasella Wast20180309A20.1116.318.8310.427.475.88
CWTCalifornia W20180309A23.559.791.092.348.707.46
CXDCChina XD Pla20180309A206.45130.6373.2098.7557.4331.88
CXOCONCHO RESOU20180309A9.513.611.972.391.641.22
CXPCOLUMBIA PRO20180309A5.674.980.040.334.954.65
CXSEWisdomTree T20180309ETF13.457.976.666.261.311.71
CXWCoreCivic, I20180309A10.654.227.447.05-3.22-2.83
CYCypress Semi20180309A5.455.923.283.032.642.89
CYANCyanotech Co20180309A422.86273.03283.13255.57-10.1017.46
CYBWisdomTree20180309ETF120.7581.7581.7581.880.00-0.13
CYBECyberoptics20180309A70.68122.3445.3048.0477.0574.30
CYBRCyberArk Sof20180309A9.9813.414.004.729.458.69
CYCCCyclacel Pha20180309A116.18100.7679.7478.2821.0322.48
CYDChina Yuchai20180309A81.4960.6352.6154.868.025.77
CYHCommunity He20180309A20.7517.326.775.4710.5511.84
CYRNCYREN Ltd.20180309A465.39200.51200.51200.510.000.00
CYRXCryoPort, In20180309A38.3157.707.9411.9749.7645.74
CYTKCytokinetics20180309A64.0454.5421.2920.9833.2433.56
CZAInvesco Zack20180309ETF12.498.853.145.105.713.75
CZNCCitizens & N20180309A177.4688.3156.3258.1631.9930.15
CZRCaesars Ente20180309A40.0626.6013.5616.6513.039.95
CZWICitizens Com20180309A35.1812.7612.4913.040.28-0.28
CZZCosan Limite20180309A9.037.54-1.43-0.308.967.84
DDominion Ene20180309A1.562.320.190.422.131.91
DACDanaos Corpo20180309A392.16334.87334.87334.870.000.00
DAIOData I/O Cor20180309A56.5735.0225.7226.829.298.19
DAKTDaktronics I20180309A24.8417.078.889.298.197.78
DALDelta Air Li20180309A2.152.000.330.341.671.66
DALTAnfield Capi20180309ETF56.6041.1141.1141.110.000.00
DANDana Incorpo20180309A8.296.492.223.944.272.56
DARDARLING INGR20180309A6.635.31-0.85-0.846.166.15
DAREDare Bioscie20180309A114.6389.4769.7269.9019.7519.57
DAUDExchange-Tra20180309ETN31.6922.7527.2116.04-4.466.70
DAXGlobal X Fun20180309ETF33.548.9211.098.39-2.170.53
DBDeutsche Ban20180309A6.225.472.782.832.692.63
DBAWXtrackers MS20180309ETF26.1914.7714.7614.760.010.01
DBDDiebold Nixd20180309A29.6221.864.463.6217.4018.23
DBEFXtrackers MS20180309ETF3.262.420.590.971.821.45
DBEMXtrackers MS20180309ETF23.5825.6122.5023.723.101.89
DBEUXtrackers MS20180309ETF3.623.771.862.601.911.17
DBEZXtrackers MS20180309ETF8.689.429.429.420.010.00
DBGRXtrackers MS20180309ETF17.686.017.177.28-1.16-1.27
DBJPXtrackers MS20180309ETF5.494.520.312.354.212.17
DBVTDBV Technolo20180309A27.8820.7112.0212.718.698.00
DCARDropCar, Inc20180309A101.9777.7361.6161.4416.1316.30
DCHFExchange-Tra20180309ETN17.6315.857.6311.158.224.70
DCIDonaldson Co20180309A9.534.290.460.693.833.60
DCODucommun Inc20180309A56.1631.1411.7817.4419.3613.70
DCOMDime Communi20180309A37.5426.3317.8619.948.476.39
DCPDCP Midstrea20180309A30.4613.209.759.983.453.22
DCPHDeciphera Ph20180309A87.6534.9116.5624.4318.3410.47
DDD3D Systems C20180309A8.677.673.053.154.614.52
DDGProshares Sh20180309ETF50.854.804.804.800.000.00
DDLSWisdomTree D20180309ETF64.6929.1749.6930.54-20.52-1.37
DDMProShares Ul20180309ETF3.291.820.890.890.930.92
DDSDillards Inc20180309A17.488.522.823.435.705.09
DDWMWisdomTree D20180309ETF9.9920.1818.9619.251.210.92
DEDeere & Comp20180309A3.732.440.200.812.241.63
DEAEasterly Gov20180309A6.527.450.060.337.397.12
DECKDeckers Outd20180309A13.274.741.581.953.162.79
DEEFXtrackers FT20180309ETF26.1320.6120.1220.120.490.49
DEFInvesco Defe20180309ETF20.1516.3216.0716.080.250.24
DEFAiShares Adap20180309ETF69.95185.43185.43185.430.000.00
DEIDouglas Emme20180309A7.413.902.971.730.932.17
DEMWisdomTree E20180309ETF9.074.963.232.731.732.23
DENNDENNY'S CORP20180309A15.177.851.692.436.165.42
DESWisdomTree U20180309ETF8.444.714.724.770.00-0.05
DESPDespegar.com20180309A48.9329.4215.1317.4514.2911.97
DEURExchange-Tra20180309ETN7.324.797.324.79-2.530.00
DEUSXtrackers Ru20180309ETF16.269.028.958.950.070.07
DEWWisdomTree G20180309ETF12.578.017.558.010.460.00
DFEWisdomTree E20180309ETF9.097.145.895.991.251.15
DFENDirexion Dai20180309ETF19.1315.2411.2412.534.002.71
DFFNDIFFUSION PH20180309A110.36109.7291.4392.3218.2917.41
DFINDonnelley Fi20180309A23.4312.375.957.656.434.72
DFJWisdomTree J20180309ETF7.853.995.035.00-1.04-1.01
DFNDReality Shar20180309ETF11.089.199.549.19-0.350.00
DFNLDavis Select20180309ETF23.7710.199.2710.030.920.16
DFSDiscover Fin20180309A3.323.671.201.492.472.18
DFVLiPath US Tre20180309ETF307.53
DFVSiPath US Tre20180309ETF1385.47
DGDollar Gener20180309A3.502.380.550.791.831.59
DGAZVelocityShar20180309ETN4.343.271.081.422.191.85
DGBPExchange-Tra20180309ETN13.185.887.06-18.86-1.1824.74
DGICADonegal Grou20180309A33.3042.493.053.3739.4439.11
DGICBDonegal Grou20180309A2175.451944.721944.721944.720.000.00
DGIIDigi Interna20180309A71.7998.7425.4830.8373.2667.90
DGLDVelocityShar20180309ETF2.813.101.050.752.062.36
DGLYDigital Ally20180309A237.86189.87184.58184.585.295.29
DGPDB Gold Doub20180309ETN40.0019.197.168.8612.0310.33
DGREWisdomTree T20180309ETF34.1517.1215.6315.991.501.14
DGROiShares Core20180309ETF3.703.001.831.791.171.22
DGRSWisdomTree T20180309ETF19.6210.6410.6010.600.040.04
DGRWWisdomTree T20180309ETF4.594.343.593.920.750.41
DGSWisdomTree E20180309ETF12.888.987.657.961.331.02
DGTSPDR Global20180309ETF57.7633.2531.7433.251.510.00
DGXQuest Diagno20180309A5.6610.940.552.6610.398.29
DGZDB Gold Shor20180309ETN74.4474.0081.3474.06-7.34-0.06
DHID.R. Horton20180309A3.042.360.100.332.262.03
DHRDanaher Corp20180309A2.161.740.270.451.481.29
DHSWisdomTree U20180309ETF7.664.303.583.850.720.44
DHTDHT HOLDINGS20180309A27.7025.9516.3116.309.649.65
DHXDHI Group, I20180309A290.13248.72198.97205.5949.7543.12
DIASPDR Dow Jon20180309ETF0.790.630.170.190.460.43
DIALColumbia Div20180309ETF35.6227.5218.3320.159.187.37
DIGProShares Ul20180309ETF6.945.382.663.272.722.12
DIMWisdomTree I20180309ETF10.133.443.843.46-0.40-0.01
DINDine Brands20180309A17.588.513.504.355.014.16
DINTDavis Select20180309ETF43.6923.9523.9023.900.050.04
DIODDiodes Inc20180309A12.0816.954.784.2112.1712.75
DISThe Walt Dis20180309A1.691.450.460.720.990.74
DISCADiscovery, I20180309A4.324.441.040.943.393.50
DISCBDiscovery, I20180309A811.92714.21-148.94-148.94863.15863.15
DISCKDiscovery, I20180309A4.535.642.703.442.952.21
DISHDISH Network20180309A4.475.331.481.773.853.57
DIVGlobal X Sup20180309ETF5.494.531.661.652.872.87
DIVAAGFiQ Hedged20180309ETF38.4237.0737.0737.070.000.00
DIVBiShares U.S.20180309ETF28.0615.2115.2115.210.000.00
DIVCC-Tracks Exc20180309ETN78.50
DIVOAmplify CWP20180309ETF21.8519.8017.0217.022.782.78
DIVYReality Shar20180309ETF54.3120.5317.1717.443.353.08
DJCIETRACS Linke20180309ETN28.2813.4413.4413.440.000.00
DJDInvesco Dow20180309ETF23.8022.5518.7122.553.840.00
DJPiPath Bloomb20180309ETN4.783.472.692.570.770.89
DJPYExchange-Tra20180309ETN13.588.58-38.298.5846.870.00
DKDelek US Hol20180309A8.073.741.080.792.662.96
DKLDELEK LOGIST20180309A79.1838.7732.5031.926.286.86
DKSDick's Sport20180309A4.233.760.190.693.573.07
DLADelta Appare20180309A107.9847.9643.8543.964.114.00
DLBDolby Labora20180309A10.235.702.883.062.822.63
DLBRVelocityShar20180309ETN415.57
DLHCDLH Holdings20180309A209.3386.4884.5384.531.951.95
DLNWisdomTree U20180309ETF2.882.74-1.02-0.173.762.92
DLNGDYNAGAS LNG20180309A32.2519.472.386.6117.0912.86
DLPHDelphi Techn20180309A14.115.444.144.391.291.04
DLPNDolphin Ente20180309A1135.96764.18601.46601.46162.71162.71
DLRDigital Real20180309A6.755.010.140.294.874.72
DLSWisdomTree I20180309ETF7.325.735.194.110.531.62
DLTHDuluth Holdi20180309A23.1525.615.536.6820.0818.93
DLTRDollar Tree20180309A4.183.712.660.521.053.20
DLXDeluxe Corpo20180309A16.689.142.413.456.725.68
DMLPDorchester M20180309A77.0345.4125.9025.6119.5119.80
DMPIDelMar Pharm20180309A116.41105.9699.0099.006.966.97
DMRCDigimarc Cor20180309A57.7530.709.9211.7920.7818.91
DMRLDeltaShares20180309ETF12.84153.20153.20153.200.000.00
DMRMDeltaShares20180309ETF18.66
DMRSDeltaShares20180309ETF30.53
DNKNDunkin' Bran20180309A5.115.110.942.514.172.60
DNLWisdomTree G20180309ETF29.4716.0216.0216.020.000.00
DNLIDenali Thera20180309A57.9142.8527.1029.2615.7513.59
DNNDenison Mine20180309A83.91128.46107.71109.3920.7519.07
DNOWNOW INC.20180309A9.829.361.031.988.337.39
DNRDenbury Reso20180309A43.2134.0012.2517.4621.3916.20
DODiamond Offs20180309A7.796.471.83-0.434.646.91
DOCPHYSICIANS R20180309A6.965.522.112.253.413.26
DOGProShares Sh20180309ETF6.965.844.554.731.301.11
DOGZDogness (Int20180309A350.01217.13217.13217.130.000.00
DOLWisdomTree I20180309ETF13.457.146.846.880.300.26
DONWisdomTree U20180309ETF5.883.282.832.820.450.46
DOOWisdomTree i20180309ETF10.696.475.645.570.840.91
DOORMASONITE INT20180309A15.316.222.113.014.113.21
DORMDorman Produ20180309A26.4910.732.343.648.397.09
DOVDover Corpor20180309A5.892.740.860.961.891.78
DOXAmdocs Limit20180309A4.413.01-1.10-0.034.113.03
DPSTDirexion Dai20180309ETF25.1014.3012.4813.371.820.93
DPWDPW Holdings20180309A78.4577.2150.3257.8126.9019.41
DPZDomino's Piz20180309A11.195.65-0.46-0.136.115.78
DRADDigirad Corp20180309A254.79180.09151.18163.1028.9116.99
DREDuke Realty20180309A4.265.080.611.104.473.98
DRHDiamondRock20180309A9.537.832.112.175.725.66
DRIDarden Resta20180309A3.811.970.720.771.241.20
DRIODarioHealth20180309A147.35232.923.27-1.94229.65234.85
DRIPDirexion Dai20180309ETF14.2614.086.859.997.234.09
DRNDirexion Dai20180309ETF17.659.548.402.461.147.08
DRNADicerna Phar20180309A64.2367.0414.8619.3052.1947.74
DRQDril-Quip, I20180309A17.629.326.765.902.573.43
DRRXDurect Corp20180309A54.9958.0133.8434.9724.1723.04
DRVDirexion Dai20180309ETF21.5625.329.9116.5815.418.74
DRWWisdomTree G20180309ETF15.2911.069.499.521.571.54
DSDrive Shack20180309A31.3433.3912.9813.6720.4119.73
DSEDuff & Phelp20180309A42.4639.5117.8420.6721.6718.84
DSGXDescartes Sy20180309A32.6918.316.156.4912.1611.82
DSIiShares MSCI20180309ETF4.132.962.232.160.720.79
DSKEDaseke, Inc.20180309A17.1815.674.435.3611.2410.31
DSLVVelocityShar20180309ETF10.005.822.102.193.723.63
DSPGDSP Group In20180309A73.6160.4041.6541.9218.7518.48
DSSDocument Sec20180309A190.40162.24121.96124.0240.2838.22
DSWLDeswell Indu20180309A135.24215.15224.74206.83-9.598.32
DSXDiana Shippi20180309A29.5025.478.639.7616.8415.71
DTDWisdomTree U20180309ETF11.375.645.525.640.120.00
DTEDTE Energy C20180309A3.892.140.070.092.082.05
DTEADAVIDsTEA In20180309A252.55326.13244.28260.7681.8565.37
DTECALPS Disrupt20180309ETF48.8431.5131.2931.510.230.00
DTHWisdomTree I20180309ETF14.215.925.054.130.881.80
DTNWisdomTree U20180309ETF14.228.027.387.510.650.51
DTODB Crude Oil20180309ETN91.6670.8169.1768.711.642.10
DTULiPath US Tre20180309ETF310.05
DTUSiPath US Tre20180309ETF85.0295.8693.6093.602.262.26
DTYLiPath US Tre20180309ETF16.73
DUGProShares Ul20180309ETF7.978.27-0.161.738.426.54
DUKDuke Energy20180309A1.752.461.071.501.400.96
DUSADavis Select20180309ETF23.0910.8910.5110.040.370.84
DUSLDirexion Dai20180309ETF34.9032.4131.3730.381.042.03
DUSTDirexion Dai20180309ETF8.984.851.872.392.982.46
DVADaVita Inc.20180309A6.042.971.151.441.821.54
DVAXDynavax Tech20180309A33.4638.0620.4717.9417.5920.12
DVDDover Motors20180309A240.88165.27138.29138.2926.9826.98
DVNDevon Energy20180309A3.213.050.280.202.772.86
DVPDeep Value E20180309ETF20.458.855.806.253.062.60
DVYiShares Sele20180309ETF1.241.510.850.850.660.66
DVYAiShares Asia20180309ETF75.9431.5131.7031.70-0.19-0.19
DVYEiShares Emer20180309ETF11.8212.758.628.874.143.89
DWASInvesco DWA20180309ETF34.9621.5222.5822.58-1.06-1.06
DWATArrow Invest20180309ETF52.7819.3419.3419.340.000.00
DWCRArrow DWA Co20180309ETF23.3031.9831.9831.980.000.00
DWFISPDR Dorsey20180309ETF12.674.804.044.140.760.66
DWLDDavis Select20180309ETF19.649.558.819.070.740.49
DWMWisdomTree I20180309ETF9.815.644.864.450.781.19
DWPPFirst Trust20180309ETF42.9967.8174.1374.13-6.31-6.31
DWSNDawson Geoph20180309A115.99415.1989.5833.39325.61381.79
DWXSPDR S&P Int20180309ETF8.093.923.623.660.310.26
DXDynex Capita20180309A16.5511.098.288.482.802.61
DXCDXC Technolo20180309A5.643.280.871.502.411.78
DXCMDexCom, Inc.20180309A9.256.390.970.505.425.89
DXDProShares Ul20180309ETF12.279.976.396.893.583.05
DXGEWisdomTree G20180309ETF14.135.712.542.693.183.03
DXJWisdomTree J20180309ETF1.801.570.230.451.341.13
DXJSWisdomTree J20180309ETF20.2813.2210.9911.492.241.73
DXLGDestination20180309A223.66142.08123.08123.0819.0119.01
DXPEDXP Enterpri20180309A78.5032.1014.4415.4017.6616.70
DXYNDixie Group20180309A260.03269.4242.978.48226.44260.94
DYDycom Indust20180309A16.776.562.983.513.583.05
DYLSWisdomTree D20180309ETF14.2711.9412.2812.41-0.33-0.47
DYNTDynatronics20180309A501.56260.06260.06260.060.000.00
DZKDirexion Dai20180309ETF34.3718.5117.0516.541.451.97
DZSIDASAN Zhone20180309A251.56165.2873.0291.5692.2673.72
DZZDB Gold Doub20180309ETN21.834.280.053.174.231.11
EAElectronic A20180309A4.664.302.982.631.331.68
EARNELLINGTON RE20180309A20.0618.275.826.7112.4411.56
EARSAuris Medica20180309A169.83153.30108.86112.9444.4540.37
EASTEASTSIDE DIS20180309A265.97256.53210.04197.2646.4959.26
EATBrinker Inte20180309A7.053.640.691.022.952.62
EBAYeBay Inc20180309A2.353.060.490.512.562.55
EBFEnnis, Inc.20180309A39.0824.397.498.0716.9016.31
EBIXEbix Inc20180309A21.5430.708.6013.4622.1017.24
EBMTEagle Bancor20180309A147.30166.20166.44166.44-0.23-0.23
EBNDSPDR Bloombe20180309ETF7.874.954.874.860.090.09
EBSEmergent Bio20180309A18.3114.704.574.2210.1310.47
EBSBMeridian Ban20180309A36.9817.9712.0811.655.896.31
ECHiShares MSCI20180309ETF10.638.272.382.375.925.92
ECHOEcho Global20180309A29.1217.1113.5514.723.562.39
ECLEcolab, Inc.20180309A5.032.62-0.52-0.423.153.04
ECNSiShares MSCI20180309ETF224.5954.2457.0657.06-2.82-2.82
ECOLUS Ecology,20180309A27.7614.843.034.7111.8110.13
ECOMCHANNELADVIS20180309A76.3956.8928.8730.6328.0226.26
ECONColumbia Eme20180309ETF10.329.034.404.604.634.44
ECPGEncore Capit20180309A27.6916.3410.628.475.727.87
ECTECA Marcellu20180309A241.37168.59113.76140.1954.8228.40
EDConsolidated20180309A1.941.970.160.451.821.54
EDCDirexion Dai20180309ETF8.684.351.301.483.052.87
EDENiShares MSCI20180309ETF26.6810.109.219.210.890.89
EDITEditas Medic20180309A19.2811.411.072.2910.349.12
EDIVSPDR S&P Eme20180309ETF20.129.588.957.970.631.61
EDOGALPS Emergin20180309ETF27.9915.1714.4514.570.710.59
EDOWFirst Trust20180309ETF28.8734.5237.5034.18-2.980.34
EDUCEducational20180309A202.7287.0578.3172.708.7414.35
EDVVanguard Wor20180309ETF12.086.004.654.741.341.26
EDZDirexion Dai20180309ETF13.7411.967.027.064.944.90
EEEl Paso Elec20180309A16.5215.034.074.5510.9610.48
EEFTEuronet Worl20180309A13.846.082.242.873.843.21
EEHELEMENTS Lin20180309ETN399.50
EELVInvesco S&P20180309ETF17.828.037.717.630.320.40
EEMiShares MSCI20180309ETF2.032.130.650.861.481.26
EEMAiShares MSCI20180309ETF21.8227.8526.8027.131.050.72
EEMDAAM S&P Emer20180309ETF70.837.463.737.463.730.00
EEMOInvesco S&P20180309ETF58.5119.7417.1817.862.561.88
EEMSiShares MSCI20180309ETF20.8915.8413.8214.552.021.28
EEMViShares Edge20180309ETF10.115.805.035.050.770.75
EEMXSPDR MSCI Em20180309ETF43.1347.242.543.5344.7043.70
EESWisdomTree U20180309ETF20.6410.0312.8212.87-2.80-2.84
EETProShares Ul20180309ETF39.5418.1825.8525.74-7.67-7.56
EEVProShares Tr20180309ETF36.3033.1729.9332.753.240.42
EEXEmerald Hold20180309A16.689.195.036.714.192.48
EFAiShares MSCI20180309ETF1.421.410.420.460.980.94
EFADProShares MS20180309ETF17.4512.399.899.252.503.14
EFASGlobal X MSC20180309ETF48.7246.5046.5046.500.000.00
EFAViShares Edge20180309ETF3.692.081.551.650.540.44
EFAXSPDR MSCI EA20180309ETF33.8921.5621.5821.55-0.020.01
EFCEllington Fi20180309A12.209.206.715.212.493.99
EFGiShares MSCI20180309ETF8.624.834.014.380.820.45
EFNLiShares MSCI20180309ETF31.5713.9814.2013.98-0.220.00
EFOProShares Ul20180309ETF26.7313.1913.8713.19-0.680.00
EFOIEnergy Focus20180309A401.45244.05141.95151.40102.1092.65
EFSCEnterprise F20180309A18.9710.174.566.025.614.15
EFUProShares Tr20180309ETF50.3543.5442.4540.931.092.61
EFViShares MSCI20180309ETF6.282.781.611.791.170.99
EFXEquifax, Inc20180309A6.593.470.791.312.682.16
EFZProShares Tr20180309ETF20.6417.5717.0117.090.560.48
EGANeGain Corpor20180309A65.5499.4774.7768.2324.7031.24
EGBNEagle Bancor20180309A19.888.182.743.035.455.15
EGHT8x8, Inc. Co20180309A27.2020.094.845.4315.2514.66
EGLEEagle Bulk S20180309A31.6126.603.925.8322.6820.77
EGOEldorado Gol20180309A90.2680.1730.4654.7349.4625.19
EGOVNIC Inc20180309A39.0359.032.804.1956.2354.84
EGPEastGroup Pr20180309A20.3011.647.078.034.573.61
EGPTVanEck Vecto20180309ETF66.6359.9345.6549.4514.2910.48
EGRXEagle Pharma20180309A45.2719.861.874.7617.9915.10
EGYVaalco Energ20180309A116.9675.3635.5753.7339.7921.63
EHCEncompass He20180309A9.914.892.122.572.772.32
EHTHeHealth, Inc20180309A35.8720.55-3.077.6323.6112.92
EIDOiShares MSCI20180309ETF3.623.871.581.722.292.15
EIGEmployers Ho20180309A22.4710.412.462.227.958.19
EIGIEndurance In20180309A74.6749.4628.9535.3220.5114.14
EIGREiger BioPha20180309A96.07101.9112.305.9589.6295.96
EIRLiShares MSCI20180309ETF77.3439.7839.7839.780.000.00
EISiShares MSCI20180309ETF29.0023.4616.2719.007.194.45
EIXEdison Inter20180309A2.621.81-0.090.071.901.74
EKARIdeanomics N20180309ETF17.4117.691.141.1416.5516.55
EKSOEkso Bionics20180309A111.41122.4287.3896.1735.0426.25
ELThe Estee La20180309A3.422.220.730.821.491.40
ELDWisdomTree E20180309ETF21.7110.346.027.324.341.64
ELFe.l.f. Beaut20180309A20.249.844.135.695.714.15
ELGXEndologix In20180309A28.4025.017.618.6117.4016.40
ELLOEllomay Capi20180309A804.26256.50256.50256.500.000.00
ELMDElectromed,20180309A210.82192.36136.28136.2856.0856.08
ELSEquity Lifes20180309A12.909.612.142.687.476.93
ELSEElectro-Sens20180309A159.2821.694.544.5417.1517.15
ELTKEltek Ltd20180309A331.83236.54224.79221.4111.7415.12
ELVTElevate Cred20180309A46.5232.869.8712.0522.9920.82
ELYCallaway Gol20180309A6.575.200.131.115.064.09
EMAGVanEck Vecto20180309ETF195.58
EMANeMagin Corpo20180309A327.87241.81241.81241.810.000.00
EMBiShares J.P.20180309ETF1.051.290.780.820.510.47
EMBHiShares Inte20180309ETF48.4543.9043.9043.900.000.00
EMCBWisdomTree E20180309ETF106.0066.4766.4766.470.000.00
EMCFEmclaire Fin20180309A571.37799.41425.19434.48374.22364.93
EMCGWisdomTree E20180309ETF32.0016.2116.1716.310.04-0.10
EMDVProShares MS20180309ETF302.0074.5665.7574.568.800.00
EMEEMCOR Group,20180309A14.727.571.192.546.385.03
EMFMGlobal X MSC20180309ETF94.4973.1181.9581.95-8.84-8.84
EMGFiShares Edge20180309ETF24.1220.0420.2119.68-0.170.37
EMHYiShares J.P.20180309ETF13.2011.559.379.362.172.18
EMIFiShares Emer20180309ETF68.5418.429.349.359.079.06
EMIHXtrackers Em20180309ETF131.35102.13102.13102.130.000.00
EMKREmcore Corp20180309A95.6473.5025.9832.3347.5241.17
EMLEastern Comp20180309A291.9071.8248.5763.8323.498.23
EMLCVanEck Vecto20180309ETF5.164.411.312.103.092.30
EMLPFirst Trust20180309ETF4.844.132.962.721.171.41
EMMSEmmis Commun20180309A210.05139.86117.47120.4322.3919.43
EMNEastman Chem20180309A5.233.53-0.440.893.972.64
EMPEntergy Miss20180309A35.3823.5917.7415.705.857.88
EMQQEMQQ The Eme20180309ETF11.736.075.145.200.930.87
EMREmerson Elec20180309A2.897.844.514.733.333.11
EMSHProShares Sh20180309ETF42.3218.3718.3718.370.000.00
EMTLSPDR DoubleL20180309ETF29.0220.91-17.5615.1538.465.76
EMTYProShares De20180309ETF45.3766.3867.8567.85-1.48-1.48
EMXEMX Royalty20180309A205.24157.67156.93156.920.740.74
EMXCiShares MSCI20180309ETF32.86
ENBEnbridge, In20180309A3.232.730.800.871.931.86
ENBLENABLE MIDST20180309A23.2013.578.419.355.164.22
ENDPEndo Interna20180309A14.5817.225.766.7711.4610.46
ENFRAlerian Ener20180309ETF46.99326.55-4.31-28.52330.85355.06
ENGENGlobal Cor20180309A158.4693.3064.9766.1128.3327.19
ENLCENLINK MIDST20180309A36.1025.8816.1512.169.7213.72
ENORiShares MSCI20180309ETF28.2616.9814.0414.462.942.52
ENPHEnphase Ener20180309A29.4027.1515.2012.5711.9514.59
ENREnergizer Ho20180309A10.365.011.601.953.413.07
ENSEnerSys, Inc20180309A22.1912.737.028.115.714.62
ENSGThe Ensign G20180309A24.3311.849.569.962.281.88
ENSVEnservco Cor20180309A156.58117.9265.39101.8552.5316.07
ENTGlobal Eagle20180309A70.5662.0634.8536.4127.2125.65
ENTAEnanta Pharm20180309A31.4415.985.726.9810.269.00
ENTGEntegris Inc20180309A18.0914.570.150.0414.4214.53
ENTRERShares Ent20180309ETF12.648.288.168.160.120.12
ENVENVESTNET, I20180309A18.4210.603.695.456.915.15
ENVAEnova Intern20180309A39.6519.2710.1610.819.118.46
ENZEnzo Biochem20180309A52.4746.271.1832.7645.0913.51
ENZLiShares Trus20180309ETF19.787.812.773.355.044.46
EOGEOG Resource20180309A3.752.260.160.842.101.42
EOLSEvolus, Inc.20180309A125.6648.1426.3838.0521.7610.09
EPAMEPAM SYSTEMS20180309A15.998.594.104.894.493.71
EPAYBottomline T20180309A13.716.262.524.493.731.77
EPCEdgewell Per20180309A9.705.592.132.393.463.20
EPDEnterprise P20180309A3.953.770.530.833.242.94
EPHEiShares MSCI20180309ETF8.067.122.863.304.273.83
EPIWisdomTree I20180309ETF3.823.661.311.462.352.20
EPIXESSA Pharma20180309A405.09379.62280.14303.2799.4876.36
EPMEvolution Pe20180309A76.8348.3134.6338.0913.6810.22
EPOLiShares MSCI20180309ETF5.464.462.893.211.601.27
EPPiShares MSCI20180309ETF2.171.900.310.161.591.74
EPREPR Properti20180309A10.849.232.853.196.386.04
EPRFInnovator S&20180309ETF19.9031.7045.8935.25-14.19-3.55
EPSWisdomTree U20180309ETF9.793.272.552.660.720.61
EPUiShares MSCI20180309ETF23.6129.2731.1531.50-1.88-2.23
EPVProShares Ul20180309ETF37.7037.7637.5437.550.210.21
EPZMEpizyme, Inc20180309A47.9445.3612.6113.2032.7532.17
EQALInvesco Russ20180309ETF14.1211.779.799.561.982.20
EQBKEquity Bancs20180309A25.5917.508.5411.308.976.21
EQCEquity Commo20180309A3.953.340.340.773.002.57
EQIXEquinix, Inc20180309A13.086.752.682.964.073.79
EQLALPS Equal S20180309ETF9.147.857.928.19-0.07-0.34
EQMEQM Midstrea20180309A26.9429.6628.4328.781.230.88
EQREquity Resid20180309A3.262.11-0.500.202.611.90
EQRRProShares Eq20180309ETF104.962.4110.616.03-8.20-3.62
EQSEquus Total20180309A212.31159.06159.06159.060.000.00
EQTEQT CORP20180309A3.613.70-1.07-0.834.774.53
EQWLInvesco S&P20180309ETF17.945.475.635.47-0.160.00
ERAERA GROUP IN20180309A95.1942.7430.3633.5212.389.22
ERFEnerplus Cor20180309A9.227.540.071.537.476.04
ERIEldorado Res20180309A22.1712.657.147.335.505.32
ERIEErie Indemni20180309A99.4641.2213.9019.2827.3221.94
ERIIEnergy Recov20180309A26.5023.251.617.4721.6515.79
ERMEquityCompas20180309ETF30.958.188.218.18-0.030.00
EROSEROS INTERNA20180309A43.0030.9914.6715.5116.3215.48
ERUSiShares MSCI20180309ETF5.854.321.311.603.022.73
ERXDirexion Dai20180309ETF6.044.060.310.293.753.78
ERYDirexion Dai20180309ETF10.138.871.222.327.656.54
ESEversource E20180309A2.692.290.560.851.741.45
ESBKElmira Savin20180309A29.5723.6323.6323.630.000.00
ESCAEscalade Inc20180309A163.31102.2644.8445.1057.4157.16
ESEESCO Technol20180309A23.028.024.134.993.903.04
ESEAEuroseas Ltd20180309A130.63531.1732.38517.08498.7914.09
ESGFlexShares T20180309ETF11.858.99-23.398.9932.380.00
ESGDiShares Trus20180309ETF10.275.183.094.952.090.22
ESGEiShares, Inc20180309ETF13.409.159.058.840.110.32
ESGGFlexShares S20180309ETF17.164.970.231.124.743.85
ESGNColumbia Sus20180309ETF87.3049.4448.8449.440.600.00
ESGREnstar Group20180309A100.7334.1221.7521.8212.3012.29
ESGSColumbia Sus20180309ETF44.7439.6746.2739.67-6.600.00
ESGUiShares Trus20180309ETF13.164.654.654.650.000.00
ESLTElbit System20180309A22.9614.3613.5012.570.861.79
ESNTEssent Group20180309A11.635.311.502.013.813.30
ESPEspey Mfg. &20180309A225.51149.16149.16149.160.000.00
ESPREsperion The20180309A29.9515.156.066.769.108.39
ESQEsquire Fina20180309A251.08116.29112.31110.763.985.53
ESRTEMPIRE STATE20180309A6.505.050.820.864.234.20
ESSEssex Proper20180309A12.157.701.882.335.825.37
ESSAESSA Bancorp20180309A158.7883.5243.7847.2739.7336.24
ESTEEarthstone E20180309A35.3021.6411.3611.9010.289.74
ESXBCommunity Ba20180309A114.6499.7861.0565.3638.7234.42
ETFCE*Trade Fina20180309A3.393.65-0.330.283.983.37
ETHEthan Allen20180309A32.8721.734.917.4116.8214.32
ETHOETF Managers20180309ETF42.5215.1715.1415.170.020.00
ETMEntercom Com20180309A51.3035.6612.1817.9823.4717.68
ETNEaton Corpor20180309A3.052.240.030.692.211.55
ETREntergy Corp20180309A5.128.817.717.101.101.72
ETSYEtsy, Inc.20180309A7.079.705.606.424.093.29
EUDGWisdomTree E20180309ETF16.1519.5319.5319.530.000.00
EUDVProShares MS20180309ETF31.3223.5510.8810.8812.6712.67
EUFNiShares MSCI20180309ETF4.213.772.582.581.191.19
EUMProShares Tr20180309ETF6.556.022.843.153.182.87
EUMViShares Edge20180309ETF17.115.585.745.49-0.160.09
EURLDirexion Dai20180309ETF24.2215.586.426.469.159.12
EURNEURONAV NV20180309A58.9537.0625.7725.2011.0611.63
EURZXtrackers Eu20180309ETF146.3428.1128.1128.110.000.00
EUSAiShares MSCI20180309ETF6.6914.437.677.246.767.20
EUSCWisdomTree E20180309ETF15.9511.8711.8711.870.000.00
EVEaton Vance20180309A7.613.87-0.130.564.003.31
EVAEnviva Partn20180309A41.5424.1521.0821.133.073.01
EVBGEverbridge,20180309A26.5012.091.503.5510.598.54
EVBNEvans Bancor20180309A91.9042.1036.4737.655.634.44
EVCEntravision20180309A81.7161.7136.9234.2924.7927.43
EVFMEvofem Biosc20180309A332.74173.6272.6572.62100.97101.00
EVGNEVOGENE LTD.20180309A658.14544.85544.85544.850.000.00
EVHEvolent Heal20180309A38.0323.346.455.7016.8917.64
EVIEVI Industri20180309A126.2379.7555.5661.7024.1818.05
EVKEver-Glory I20180309A539.96287.11284.76277.002.3510.12
EVOKEvoke Pharma20180309A109.8289.7935.7457.7154.0532.08
EVOLEvolving Sys20180309A287.18178.66163.77170.5714.888.09
EVREvercore Inc20180309A14.746.574.504.012.072.55
EVRIEveri Holdin20180309A14.5513.1311.008.822.134.31
EVTCEVERTEC, INC20180309A31.0822.7215.2615.147.467.58
EVXVanEck Vecto20180309ETF173.4776.1976.1976.190.000.00
EWEdwards Life20180309A7.674.140.540.823.603.32
EWAiShares MSCI20180309ETF4.313.631.331.572.292.05
EWBCEast-West Ba20180309A7.013.090.760.852.342.24
EWCiShares MSCI20180309ETF3.643.331.912.191.411.13
EWDiShares MSCI20180309ETF5.133.611.341.762.261.85
EWGiShares MSCI20180309ETF3.062.810.170.562.642.25
EWGSiShares MSCI20180309ETF25.5715.9414.4414.521.501.42
EWHiShares MSCI20180309ETF3.892.810.090.302.712.50
EWIiShares MSCI20180309ETF3.162.881.211.381.671.50
EWJiShares MSCI20180309ETF1.662.341.231.541.120.80
EWKiShares MSCI20180309ETF18.7011.6611.6711.270.000.39
EWLiShares MSCI20180309ETF2.882.310.921.031.391.28
EWMiShares MSCI20180309ETF2.942.731.471.641.231.06
EWMCInvesco S&P20180309ETF14.1916.1517.9618.00-1.81-1.85
EWNiShares MSCI20180309ETF4.503.061.812.111.250.95
EWOiShares MSCI20180309ETF11.596.905.555.381.351.52
EWPiShares MSCI20180309ETF3.092.800.941.121.861.68
EWQiShares MSCI20180309ETF3.162.940.911.412.031.53
EWREInvesco S&P20180309ETF18.8412.5012.0212.020.480.48
EWSiShares MSCI20180309ETF3.732.940.360.722.592.23
EWSCInvesco S&P20180309ETF82.53304.47170.06153.88134.40150.59
EWTiShares MSCI20180309ETF2.662.31-0.020.412.331.90
EWUiShares MSCI20180309ETF2.872.560.820.791.741.77
EWUSiShares MSCI20180309ETF56.5252.3152.3152.310.000.00
EWVProShares Tr20180309ETF46.0025.2024.1123.371.091.82
EWWiShares MSCI20180309ETF1.981.84-0.100.061.941.79
EWXSPDR S&P Eme20180309ETF10.164.134.814.78-0.69-0.66
EWYiShares MSCI20180309ETF1.381.480.260.541.220.94
EWZiShares MSCI20180309ETF2.192.550.810.991.741.56
EWZSiShares MSCI20180309ETF35.6918.9018.1318.040.770.86
EXASExact Scienc20180309A9.656.372.474.343.902.03
EXCExelon Corpo20180309A2.724.132.112.512.031.64
EXELExelixis Inc20180309A8.6911.053.082.857.988.21
EXFOEXFO INC.20180309A146.4890.5253.4560.4137.0730.12
EXIiShares Glob20180309ETF16.6912.1312.2912.61-0.16-0.48
EXKEndeavour Si20180309A41.4733.3612.5716.1920.8017.17
EXLSExlService H20180309A27.2414.989.7410.775.234.20
EXPEagle Materi20180309A12.865.391.942.233.443.15
EXPDExpeditors I20180309A4.3713.352.862.5110.5010.85
EXPEExpedia Grou20180309A5.967.781.641.966.145.82
EXPOExponent Inc20180309A54.4917.896.849.4211.068.47
EXPRExpress, Inc20180309A13.9812.74-0.401.5013.1411.23
EXRExtra Space20180309A8.415.323.333.631.991.69
EXTNExterran Cor20180309A23.739.505.145.914.353.59
EXTRExtreme Netw20180309A10.6013.878.016.665.857.20
EYENational Vis20180309A53.1229.0614.5417.1314.5211.93
EYEGEyegate Phar20180309A295.73306.34275.94275.8130.4030.52
EYENEyenovia, In20180309A277.14183.14105.52105.5477.6277.60
EYESSecond Sight20180309A79.8354.8924.9437.1729.9517.72
EYLDCambria Emer20180309ETF247.02227.34227.34227.340.000.00
EZAiShares MSCI20180309ETF18.089.133.745.235.433.98
EZJProShares Ul20180309ETF52.487.7611.167.76-3.400.00
EZMWisdomTree U20180309ETF20.0912.116.568.465.553.65
EZPWEzcorp Inc20180309A44.1031.9911.9511.6820.0420.31
EZUiShare MSCI20180309ETF2.272.731.992.130.750.60
FFord Motor C20180309A9.387.453.463.933.963.48
FAARFirst Trust20180309ETF28.7731.0729.9829.981.081.08
FABFirst Trust20180309ETF22.6616.7715.5715.911.200.86
FADFirst Trust20180309ETF26.4120.8420.8820.89-0.05-0.05
FAFFirst Americ20180309A9.084.503.062.901.441.60
FALNiShares Fall20180309ETF13.8813.3611.1511.472.201.88
FAMIFarmmi, Inc.20180309A83.1347.9531.7627.1816.1920.77
FANFirst Trust20180309ETF14.0110.469.0911.551.37-1.09
FANGDiamondback20180309A10.494.140.720.823.423.32
FARMFarmer Bros20180309A36.4327.7010.758.8716.9619.00
FAROFaro Technol20180309A28.2816.527.748.668.787.86
FASDirexion Dai20180309ETF6.953.521.581.471.942.04
FASTFastenal Co20180309A3.032.160.600.681.561.48
FATFAT Brands I20180309A137.30269.2897.90100.03171.38169.26
FATEFate Therape20180309A29.2216.064.235.7211.8210.34
FAUSFirst Trust20180309ETF55.57
FAZDirexion Dai20180309ETF10.049.083.614.515.474.58
FBFacebook, In20180309A1.211.150.760.430.390.72
FBCFlagstar Ban20180309A15.477.484.554.872.922.61
FBGXUBS AG FI En20180309ETN93.9056.42-24.5928.7981.0126.64
FBHSFORTUNE BRAN20180309A3.4911.8210.499.811.322.01
FBIOFortress Bio20180309A66.7362.5431.4435.7631.1026.78
FBIZFirst Busine20180309A82.1741.1330.7833.6310.357.50
FBKFB Financial20180309A61.0726.5813.8215.6612.7510.92
FBMFoundation B20180309A37.4414.427.4210.117.014.31
FBMSFirst Bancsh20180309A85.9076.4349.4657.4426.9718.99
FBNCFirst Bancor20180309A23.6811.376.727.534.653.84
FBNDFidelity Tot20180309ETF8.698.026.797.211.240.81
FBPFirst BanCor20180309A16.2112.035.806.156.235.88
FBSSFauquier Ban20180309A385.80218.82218.82218.820.000.00
FBTFirst Trust20180309ETF9.928.325.607.472.720.85
FBZFirst Trust20180309ETF36.6829.7917.7028.6412.091.15
FCFranklin Cov20180309A59.6029.0812.5517.1416.5311.94
FCAFirst Trust20180309ETF196.57115.43115.43115.430.000.00
FCANFirst Trust20180309ETF13.27
FCAPFirst Capita20180309A219.5199.1773.7473.7425.4225.42
FCAUFIAT CHRYSLE20180309A4.778.486.116.282.402.25
FCBCFirst Commun20180309A98.6966.8731.9441.3534.9325.52
FCCOFirst Commun20180309A254.7059.9350.7150.889.219.05
FCCY1st Constitu20180309A79.0443.7543.7543.750.000.00
FCEFFirst Trust20180309ETF48.2415.2315.4415.44-0.22-0.22
FCELFuelCell Ene20180309A56.82102.0963.1170.4138.9831.69
FCFFirst Common20180309A7.386.450.860.875.605.58
FCFSFirstCash, I20180309A13.637.113.483.983.633.14
FCGFirst Trust20180309ETF8.079.176.356.752.842.42
FCNFTI Consulti20180309A13.326.143.383.562.762.58
FCOMFidelity MSC20180309ETF17.758.464.184.524.283.94
FCORFidelity Cor20180309ETF11.826.335.745.780.590.55
FCPTFour Corners20180309A15.747.873.433.174.444.70
FCVTFirst Trust20180309ETF11.975.945.785.810.150.13
FCXFreeport-McM20180309A5.494.670.040.304.624.35
FDBCFidelity D &20180309A238.18225.18226.52226.52-1.33-1.33
FDDFirst Trust20180309ETF9.619.207.588.371.610.83
FDEFFirst Defian20180309A132.1077.4770.1170.877.366.60
FDISFidelity MSC20180309ETF11.536.586.386.440.200.14
FDIVFirst Trust20180309ETF16.4912.5512.4412.390.110.17
FDLFirst Trust20180309ETF3.713.493.203.660.29-0.16
FDLOFidelity Low20180309ETF14.4710.9111.0810.73-0.170.17
FDMFirst Trust20180309ETF18.8419.5917.9318.151.661.45
FDMOFidelity Mom20180309ETF18.0015.1714.5815.090.590.08
FDNFirst Trust20180309ETF3.992.141.161.670.980.48
FDPFresh Del Mo20180309A17.396.552.913.043.643.50
FDRRFidelity Div20180309ETF15.6410.1710.8710.86-0.70-0.69
FDSFactset Rese20180309A20.7115.438.269.047.176.39
FDTFirst Trust20180309ETF8.925.474.484.380.991.09
FDTSFirst Trust20180309ETF70.8829.012.733.0626.2825.95
FDUSFidus Invest20180309A18.6516.548.7410.047.806.51
FDVVFidelity Hig20180309ETF29.0210.0710.2510.06-0.190.01
FDXFedEx Corpor20180309A5.123.581.711.611.871.97
FEFirstEnergy20180309A3.223.542.251.991.291.55
FEIMFrequency El20180309A293.88291.93222.79220.3669.1471.57
FELEFranklin Ele20180309A34.0419.156.598.3112.5710.84
FEMFirst Trust20180309ETF10.559.745.817.053.922.68
FEMBFirst Trust20180309ETF14.9110.212.252.897.967.32
FEMSFirst Trust20180309ETF20.8813.5711.8011.781.771.79
FENCFennec Pharm20180309A230.18143.39128.67131.4214.7211.97
FENYFidelity MSC20180309ETF6.067.816.657.051.160.76
FEPFirst Trust20180309ETF8.396.324.314.032.012.29
FETFORUM ENERGY20180309A48.8531.1810.269.3520.9421.83
FEUZFirst Trust20180309ETF60.5758.4958.1555.310.343.18
FEXFirst Trust20180309ETF4.053.952.333.121.620.83
FEYEFireEye, Inc20180309A5.836.593.413.113.183.48
FEZSPDR EURO ST20180309ETF2.462.841.101.101.741.74
FFFuture Fuel20180309A40.6023.6412.4614.3611.189.28
FFBCFirst Financ20180309A22.8118.80-0.151.6218.9517.18
FFBWFFBW, Inc. C20180309A132.23131.97131.97131.970.000.00
FFGFBL Financia20180309A124.4649.6938.9139.2510.7710.44
FFHGFormula Foli20180309ETF17.7812.4013.6513.65-1.25-1.25
FFHLFuwei Films20180309A936.63212.60193.48193.4819.1219.12
FFICFlushing Fin20180309A18.2610.062.412.887.657.17
FFINFirst Financ20180309A21.7711.294.303.546.997.74
FFIUUVA Unconstr20180309ETF49.02
FFIVF5 Networks20180309A6.966.491.371.525.124.97
FFNWFirst Financ20180309A91.3738.7728.5829.6410.199.13
FFRFirst Trust20180309ETF38.5415.9316.3716.37-0.44-0.44
FFSGFormulaFolio20180309ETF16.1810.059.729.720.330.33
FFTGFormulaFolio20180309ETF28.9412.5712.5712.570.000.00
FFTIFormulaFolio20180309ETF17.5513.1411.2211.291.921.85
FFTYInnovator IB20180309ETF11.865.503.934.301.561.19
FFWMFirst Founda20180309A19.0728.2310.0511.0218.1817.21
FGFGL Holdings20180309A11.137.960.841.807.126.16
FGBIFIRST GUARAN20180309A147.4985.3680.8785.274.490.09
FGDFirst Trust20180309ETF13.908.909.398.75-0.490.14
FGENFibroGen, In20180309A25.7912.734.695.598.047.14
FGMFirst Trust20180309ETF15.427.656.356.651.301.00
FHBFirst Hawaii20180309A16.9812.154.014.178.157.98
FHKFirst Trust20180309ETF67.6446.7739.0641.757.715.02
FHLCFidelity MSC20180309ETF5.676.446.026.500.42-0.06
FHNFirst Horizo20180309A4.995.130.670.764.464.37
FIFRANKS INTER20180309A17.2214.691.001.7613.6912.93
FIBKFirst Inters20180309A23.2521.9014.7214.517.197.40
FIBRiShares Edge20180309ETF20.8417.8814.0214.023.863.86
FICOFair Isaac C20180309A18.227.254.714.932.542.32
FIDIFidelity Int20180309ETF28.1861.5420.6020.6040.9440.94
FIDUFidelity MSC20180309ETF11.708.217.347.580.870.63
FIEEFI Enhanced20180309ETN36.8059.5556.6059.552.950.00
FIHDUBS AG FI En20180309ETN54.4436.5634.0634.392.500.29
FILLiShares MSCI20180309ETF39.8763.5863.5863.580.000.00
FINXGlobal X Fun20180309ETF25.4418.049.149.948.908.10
FISFidelity Nat20180309A4.291.790.030.501.761.29
FISIFinancial In20180309A60.6255.7315.1817.9540.5537.78
FISVFiserv Inc20180309A6.164.091.781.732.312.36
FITFitbit, Inc.20180309A19.6515.865.676.3510.189.50
FITBFifth Third20180309A3.023.320.841.072.482.25
FIVAFidelity Int20180309ETF22.6329.9919.7819.6710.2110.32
FIVEFive Below,20180309A9.758.263.904.134.364.12
FIVNFIVE9, INC.20180309A15.765.330.672.864.662.47
FIWFirst Trust20180309ETF13.6616.0115.1115.270.900.74
FIXComfort Syst20180309A23.5611.462.714.138.757.33
FIXDFirst Trust20180309ETF23.7316.4316.3416.210.090.22
FIZZNational Bev20180309A32.5617.554.587.6712.969.88
FJPFirst Trust20180309ETF45.5333.7433.7133.710.030.03
FKOFirst Trust20180309ETF119.4566.9919.7119.7147.2847.28
FKUFirst Trust20180309ETF20.2924.6621.8621.862.802.80
FLFoot Locker,20180309A3.552.34-0.930.073.272.27
FLAGFLAG-Forensi20180309ETF50.6237.7536.8637.750.890.00
FLATiPath US Tre20180309ETF444.0985.9085.0885.080.820.82
FLAUFranklin FTS20180309ETF168.0776.1776.1776.170.000.00
FLAXFranklin FTS20180309ETF57.00
FLBRFranklin FTS20180309ETF17.4514.098.057.776.036.32
FLCAFranklin FTS20180309ETF24.24
FLCHFranklin FTS20180309ETF24.5013.9313.6013.440.320.49
FLCOFranklin Lib20180309ETF34.1333.8533.8533.850.000.00
FLDMFluidigm Cor20180309A42.9725.92-1.82-1.1727.7527.10
FLEEFranklin FTS20180309ETF18.328.228.228.220.000.00
FLEHFranklin FTS20180309ETF26.95
FLEUBarclays ETN20180309ETN81.0233.8434.5434.54-0.70-0.70
FLEXFlex Ltd. Or20180309A5.425.693.154.272.541.42
FLFRFranklin FTS20180309ETF18.69
FLGBFranklin FTS20180309ETF15.840.000.000.000.000.00
FLGECredit Suiss20180309ETN25.5818.9219.0519.15-0.13-0.22
FLGRFranklin FTS20180309ETF16.231.581.581.580.000.00
FLGTFulgent Gene20180309A148.13101.52100.55100.550.980.98
FLHKFranklin FTS20180309ETF32.803.663.663.660.000.00
FLICFirst of Lon20180309A61.1840.5630.7231.789.848.77
FLINFranklin FTS20180309ETF96.9917.3417.3417.340.000.00
FLIRFlir Systems20180309A5.036.822.852.533.974.30
FLIYFranklin FTS20180309ETF18.78
FLJHFranklin FTS20180309ETF79.78
FLKRFranklin FTS20180309ETF26.9813.149.339.273.813.87
FLLFull House R20180309A233.81194.64136.30129.1358.3465.51
FLLVFranklin Lib20180309ETF29.0125.1425.1425.140.000.00
FLMFirst Trust20180309ETF178.9070.3162.7962.797.527.52
FLMBFranklin Lib20180309ETF88.62
FLMIFranklin Lib20180309ETF69.47
FLMXFranklin FTS20180309ETF105.2335.1335.1335.130.000.00
FLNFirst Trust20180309ETF36.7114.3513.7314.010.620.34
FLOFlowers Food20180309A5.044.25-0.580.494.823.75
FLOTiShares Floa20180309ETF1.960.990.640.640.360.36
FLOWSPX FLOW, In20180309A18.247.643.274.704.382.95
FLQDFranklin Lib20180309ETF32.7222.8022.6622.660.140.14
FLQEFranklin Lib20180309ETF13.698.238.268.23-0.030.00
FLQGFranklin Lib20180309ETF32.3727.3627.3627.360.000.00
FLQHFranklin Lib20180309ETF12.3316.7614.7115.422.051.34
FLQLFranklin Lib20180309ETF25.4220.9420.9420.940.000.00
FLQMFranklin Lib20180309ETF25.74112.9538.9084.7874.0528.18
FLQSFranklin Lib20180309ETF24.85826.56833.92841.28-7.36-14.72
FLRFluor Corpor20180309A5.552.60-0.440.013.032.59
FLRNSPDR Bloombe20180309ETF3.251.941.941.940.000.00
FLRTPacific Glob20180309ETF31.36
FLRUFranklin FTS20180309ETF59.8027.9327.9327.930.000.00
FLSFlowserve Co20180309A5.672.91-0.100.403.022.51
FLSWFranklin FTS20180309ETF50.97
FLTFleetCor Tec20180309A10.885.201.942.313.272.89
FLTBFidelity Lim20180309ETF16.5524.1724.1724.170.000.00
FLTRVanEck Vecto20180309ETF5.062.391.892.210.510.18
FLTWFranklin FTS20180309ETF47.3568.2268.2268.220.000.00
FLWS1-800-FLOWER20180309A53.8627.8614.1313.8513.7314.01
FLXNFlexion Ther20180309A34.0843.1426.5328.1816.6115.00
FLXSFlexsteel In20180309A165.7141.1328.2924.5012.8316.62
FMiShares MSCI20180309ETF12.817.145.376.041.781.11
FMAOFarmers & Me20180309A267.15131.09128.21128.242.882.85
FMATFidelity MSC20180309ETF10.1114.309.779.814.534.49
FMBFirst Trust20180309ETF15.313.392.733.030.660.36
FMBHFirst Mid Ba20180309A162.1468.7043.7557.0524.9611.65
FMBIFirst Midwes20180309A10.844.822.092.312.742.51
FMCFMC Corporat20180309A9.576.221.231.904.984.32
FMFFirst Trust20180309ETF36.2627.4827.4827.480.000.00
FMHIFirst Trust20180309ETF46.9027.8229.3126.53-1.491.29
FMKFirst Trust20180309ETF16.317.387.427.42-0.03-0.03
FMNBFarmers Nati20180309A100.2252.3226.1627.4926.1624.83
FNFabrinet20180309A11.745.290.921.344.383.95
FNBF.N.B. Corp20180309A6.919.486.496.723.012.77
FNCBFNCB Bancorp20180309A273.97141.75141.75141.750.000.00
FNCLFidelity MSC20180309ETF5.423.051.930.941.132.11
FNDFloor & Deco20180309A14.715.562.042.163.523.40
FNDASchwab Funda20180309ETF10.046.893.913.902.982.99
FNDBSchwab Funda20180309ETF15.278.517.997.990.520.52
FNDCSchwab Funda20180309ETF11.538.107.817.620.290.48
FNDESchwab Funda20180309ETF10.445.376.805.03-1.440.34
FNDFSchwab Funda20180309ETF10.575.325.195.580.12-0.26
FNDXSchwab Funda20180309ETF5.012.781.611.681.171.11
FNFFidelity Nat20180309A5.182.520.610.461.912.06
FNGDMicroSectors20180309ETN63.1758.7957.3055.421.493.37
FNGUMicroSectors20180309ETN45.9922.9816.2519.546.743.44
FNHCFedNat Holdi20180309A80.1948.2243.1243.355.104.87
FNIFirst Trust20180309ETF18.7512.5112.1412.040.370.47
FNJNFinjan Holdi20180309A51.0834.7816.9722.0217.8012.76
FNKFirst Trust20180309ETF43.9627.2222.2122.295.014.93
FNKOFunko, Inc.20180309A33.6438.2011.4119.8226.8518.44
FNLCFirst Bancor20180309A310.98164.35156.05163.078.301.28
FNVFranco-Nevad20180309A5.252.930.110.332.822.60
FNWBFirst Northw20180309A96.3674.9842.0841.1532.9033.83
FNXFirst Trust20180309ETF16.3812.3912.4011.34-0.011.05
FNYFirst Trust20180309ETF23.1110.9010.6410.850.260.05
FOEFerro Corpor20180309A13.426.701.652.465.054.24
FOLDAmicus Thera20180309A9.0612.552.307.2610.285.31
FONRFonar Corpor20180309A108.0864.8429.8336.4035.0128.44
FORForestar Gro20180309A33.8211.365.695.335.675.98
FORDForward Indu20180309A156.30102.1680.8177.7821.3524.38
FORKFuling Globa20180309A205.4089.5967.5368.8722.0720.72
FORMFormFactor I20180309A33.1420.425.108.7415.3311.68
FORRForrester Re20180309A36.9711.006.116.384.904.62
FOSLFossil Group20180309A11.777.791.701.426.086.37
FOXFox Corporat20180309A2.784.282.441.941.852.36
FOXAFox Corporat20180309A2.724.441.571.002.873.44
FOXFFox Factory20180309A23.7619.058.629.7910.439.26
FPAFirst Trust20180309ETF64.6040.2342.1941.93-1.96-1.70
FPAYFlexShopper,20180309A488.47311.45295.31295.3116.1516.15
FPEFirst Trust20180309ETF5.424.453.073.071.371.38
FPEIFirst Trust20180309ETF14.3216.1816.6916.57-0.51-0.39
FPHFive Point H20180309A22.6413.769.7410.554.013.21
FPIFarmland Par20180309A18.6413.675.566.158.107.51
FPRXFive Prime T20180309A31.2221.735.465.5916.2716.13
FPXFirst Trust20180309ETF5.444.362.552.151.812.21
FPXIFirst Trust20180309ETF35.8412.7810.998.431.794.36
FQALFidelity Qua20180309ETF9.788.718.868.52-0.150.19
FRFirst Indust20180309A6.863.770.330.613.443.16
FRAKVanEck Vecto20180309ETF25.7415.2810.7210.044.565.24
FRANFrancesca''s20180309A20.0218.449.9910.708.457.74
FRBAFirst Bank20180309A80.7329.3227.4227.691.901.63
FRBKRepublic Fir20180309A72.6758.7556.9355.371.823.38
FRCFirst Republ20180309A4.312.751.461.551.291.20
FRDFriedman Ind20180309A164.20122.3929.77115.0092.627.39
FRELFidelity MSC20180309ETF14.9014.8914.0714.120.820.76
FRGIFiesta Resta20180309A34.5228.652.393.5426.2525.11
FRIFirst Trust20180309ETF6.0715.057.527.177.537.88
FRMEFirst Mercha20180309A26.8815.387.588.077.797.31
FROFrontline Lt20180309A23.2219.316.357.7412.9611.56
FRPHFRP Holdings20180309A194.7087.0668.3673.4018.7013.66
FRPTFreshpet, In20180309A52.5146.7621.6221.0025.1425.76
FRTFederal Real20180309A11.506.102.212.713.893.38
FRTAForterra, In20180309A29.9823.93-3.33-1.7727.2625.70
FSBFranklin Fin20180309A38.4621.3510.6312.4810.738.87
FSBCFSB Bancorp,20180309A751.05
FSBWFS Bancorp,20180309A124.3378.8062.0362.9116.7715.90
FSCTForeScout Te20180309A87.4333.5620.7924.7312.778.83
FSFGFirst Saving20180309A373.57123.04123.04123.040.000.00
FSIFlexible Sol20180309A95.58135.8842.7264.9493.1770.95
FSLRFirst Solar,20180309A8.794.871.522.073.352.80
FSMFORTUNA Silv20180309A21.5116.967.186.879.7810.04
FSPFranklin Str20180309A19.2711.945.036.526.915.42
FSSFederal Sign20180309A20.4310.945.566.555.384.39
FSTAFidelity MSC20180309ETF12.674.303.903.960.400.34
FSTRFoster (Lb)20180309A97.6748.7736.0236.3412.7512.43
FSVFirstService20180309A40.5418.937.348.2711.5810.66
FSZFirst Trust20180309ETF18.44138.10139.80113.59-1.6924.51
FTAFirst Trust20180309ETF3.252.391.902.010.490.38
FTAGFirst Trust20180309ETF28.9528.6728.6728.670.000.00
FTAIFortress Tra20180309A19.0411.604.304.497.297.11
FTCFirst Trust20180309ETF10.6812.0612.9710.41-0.911.65
FTCSFirst Trust20180309ETF6.877.215.705.801.511.41
FTECFidelity MSC20180309ETF2.351.720.040.831.690.89
FTEKFuel Tech, I20180309A255.21131.71101.75104.2029.9727.52
FTFTFuture FinTe20180309A198.41150.79120.78121.9830.0228.81
FTGCFirst Trust20180309ETF20.9115.8715.2415.690.630.18
FTHIFirst Trust20180309ETF15.569.175.416.463.772.71
FTITechnipFMC p20180309A3.393.430.270.523.172.91
FTKFlotek Indus20180309A16.8813.854.153.969.709.90
FTLBFirst Trust20180309ETF25.4118.1620.9118.85-2.74-0.69
FTLSFirst Trust20180309ETF15.158.036.756.721.281.31
FTNTFortinet, In20180309A4.606.325.005.691.320.63
FTRFrontier Com20180309A12.8718.44-0.84-1.1119.2819.56
FTRIFirst Trust20180309ETF58.3242.4731.4438.4211.044.06
FTSFortis Inc.20180309A5.924.661.030.993.643.68
FTSDFranklin Lib20180309ETF7.022.783.363.36-0.58-0.58
FTSIFTS Internat20180309A44.0214.7010.8211.903.882.80
FTSLFirst Trust20180309ETF2.651.941.661.680.280.25
FTSMFirst Trust20180309ETF1.750.970.970.970.000.00
FTVFortive Corp20180309A3.803.24-1.610.464.842.77
FTXDFirst Trust20180309ETF20.7416.3010.1715.396.130.91
FTXGFirst Trust20180309ETF27.8798.2883.5783.5714.7114.71
FTXHFirst Trust20180309ETF73.7542.9142.9142.910.000.00
FTXLFirst Trust20180309ETF35.5729.1422.6124.386.534.76
FTXNFirst Trust20180309ETF56.8245.5445.5445.540.000.00
FTXOFirst Trust20180309ETF18.3511.4213.7614.03-2.35-2.62
FTXRFirst Trust20180309ETF16.533.133.133.130.000.00
FUDE-TRACS UBS20180309ETN134.20
FULH.B. Fuller20180309A10.774.270.210.084.064.20
FULTFulton Finan20180309A27.4318.965.696.3413.2712.61
FUNCedar Fair,20180309A39.9216.489.0810.907.405.58
FUNCFirst United20180309A386.25181.6797.4697.4684.2184.22
FUNDSprott Focus20180309A24.47153.193.196.21150.00146.98
FUSBFirst US Ban20180309A70.2932.8532.6732.670.180.18
FUTProShares Ma20180309ETF34.3423.7423.7423.740.000.00
FUTYFidelity MSC20180309ETF12.306.754.244.202.502.55
FUVArcimoto, In20180309A393.05214.45183.44183.4431.0231.02
FVFirst Trust20180309ETF9.166.799.529.99-2.73-3.20
FVALFidelity Val20180309ETF16.087.137.097.110.040.02
FVCFirst Trust20180309ETF19.3814.2714.1614.270.110.00
FVDFirst Trust20180309ETF4.384.612.622.742.001.87
FVEFive Star Se20180309A350.88212.06212.06212.060.000.00
FVLFirst TrustV20180309ETF19.806.557.187.18-0.63-0.63
FWDBAdvisorShare20180309ETF76.5156.3556.2856.350.080.00
FWONALiberty Medi20180309A18.729.685.045.774.643.91
FWONKLiberty Medi20180309A9.235.431.251.994.183.44
FWRDForward Air20180309A16.265.822.152.593.673.24
FXDFirst Trust20180309ETF5.573.353.043.150.310.20
FXGFirst Trust20180309ETF5.364.224.785.70-0.56-1.48
FXHFirst Trust20180309ETF4.763.560.29-0.403.273.96
FXIiShares Chin20180309ETF2.162.200.500.781.701.40
FXLFirst Trust20180309ETF4.673.482.823.050.660.43
FXNFirst Trust20180309ETF7.357.525.497.732.03-0.21
FXOFirst Trust20180309ETF6.2414.142.232.2111.9111.93
FXPProShares Ul20180309ETF13.509.767.207.342.562.42
FXRFirst Trust20180309ETF6.163.873.783.940.08-0.07
FXUFirst Trust20180309ETF5.313.752.502.771.250.97
FXZFirst Trust20180309ETF6.5014.6411.8714.492.770.15
FYCFirst Trust20180309ETF26.4717.8815.7916.072.091.81
FYLDCambria Fore20180309ETF71.7417.9911.8813.766.114.23
FYTFirst Trust20180309ETF42.6016.3516.3116.310.040.04
FYXFirst Trust20180309ETF12.7118.3815.8916.852.491.53
GGENPACT LIMI20180309A4.833.980.010.693.973.30
GAACambria Glob20180309ETF33.6812.8811.1711.601.711.28
GABCGerman Ameri20180309A72.3047.8720.6422.6627.2325.21
GAIAGaia, Inc. C20180309A55.9145.3319.0818.0626.2627.27
GAINGladstone In20180309A15.0720.78-6.33-8.3527.1129.13
GALSPDR SSgA Gl20180309ETF65.7622.3021.7721.820.530.48
GALTGalectin The20180309A54.8564.3231.0738.7533.2525.57
GAMRETFMG Video20180309ETF23.2023.5024.0822.06-0.581.44
GARSGarrison Cap20180309A49.8982.5025.1725.1957.3357.31
GASSStealthGas,20180309A156.2789.2292.7889.21-3.560.01
GATXGATX Corpora20180309A15.978.662.984.335.684.33
GBCIGlacier Banc20180309A13.954.003.893.630.110.37
GBDCGolub Capita20180309A8.138.90-0.40-0.469.309.36
GBFiShares Gove20180309ETF18.0011.4611.4611.460.000.00
GBILGoldman Sach20180309ETF2.314.134.084.010.050.12
GBLGAMCO Invest20180309A71.4027.1619.9120.527.256.64
GBLIGlobal Indem20180309A326.07180.78160.54163.0020.2517.78
GBRNew Concept20180309A230.63192.84165.01185.8927.836.95
GBTGlobal Blood20180309A19.6710.623.085.287.545.34
GBXThe Greenbri20180309A19.6312.477.007.355.475.12
GCAPGain Capital20180309A19.6719.493.446.1116.0513.38
GCBCGreene Count20180309A413.95333.51332.58332.580.940.94
GCEClaymore/Rob20180309ETN865.41
GCIGannett Co.,20180309A11.779.981.583.258.406.74
GCOGenesco Inc.20180309A24.5915.390.601.9414.7913.44
GCOWPacer Global20180309ETF67.4237.8034.1234.783.683.01
GCPGCP Applied20180309A18.198.522.614.355.914.17
GDGeneral Dyna20180309A5.124.001.401.822.612.18
GDDYGoDaddy Inc20180309A5.815.15-0.101.365.253.78
GDENGolden Enter20180309A37.6418.707.1413.2211.565.48
GDOTGreen Dot Co20180309A12.836.733.504.273.232.46
GDPGoodrich Pet20180309A231.72140.69106.63142.2434.07-1.55
GDVDPrincipal Ac20180309ETF44.96
GDXVanEck Vecto20180309ETF4.633.98-0.100.084.083.90
GDXJVanEck Vecto20180309ETF3.153.100.290.792.812.31
GEGeneral Elec20180309A6.795.571.832.113.733.45
GECGreat Elm Ca20180309A142.5662.8481.7237.18-18.8825.66
GECCGreat Elm Ca20180309A130.2560.6727.5727.5733.1033.10
GEFGreif, Inc.20180309A18.388.661.693.056.985.61
GEFBGreif, Inc.20180309A158.43102.3998.6498.623.753.77
GELGenesis Ener20180309A17.779.143.594.425.554.72
GEMGoldman Sach20180309ETF14.877.497.277.130.230.37
GENGenesis Heal20180309A92.1064.9947.0044.0517.9820.93
GENCGencor Indus20180309A258.6865.1753.1453.4012.0411.77
GENYPrincipal Mi20180309ETF685.77267.96136.35136.35131.61131.61
GEOThe GEO Grou20180309A7.855.531.211.434.324.10
GEOSGeospace Tec20180309A84.41104.8460.3561.8544.4842.99
GERNGeron Corp20180309A36.4833.3915.7815.4517.6017.92
GESGuess?, Inc.20180309A9.947.380.070.717.326.67
GEVOGevo, Inc.20180309A258.31219.76135.32154.6184.4365.15
GFEDGuaranty Fed20180309A1184.07907.48714.04714.04193.44193.44
GFFGriffon Corp20180309A52.1428.576.247.3722.3321.20
GFNGeneral Fina20180309A78.6699.01102.73100.87-3.72-1.86
GGGGraco Inc20180309A8.605.482.342.263.143.22
GHCGRAHAM HOLDI20180309A43.2318.4212.7615.295.142.83
GHLGreenhill &20180309A27.7920.0011.3411.368.668.64
GHMGraham Corpo20180309A84.1946.1137.7038.818.417.30
GHYBGoldman Sach20180309ETF12.289.579.579.570.000.00
GHYGiShares US &20180309ETF22.2410.4310.3510.690.08-0.26
GIBCGI Inc.20180309A5.143.26-0.04-1.413.304.67
GIFIGulf Island20180309A93.3959.2997.2253.49-37.935.80
GIGBGoldman Sach20180309ETF15.0512.5312.5312.530.000.00
GIGMGigaMedia Lt20180309A175.06121.1672.1472.1849.0148.98
GIISPDR S&P Glo20180309ETF11.406.626.286.770.34-0.14
GIIIG-Iii Appare20180309A17.467.553.183.284.374.27
GILGildan Activ20180309A5.184.481.251.363.223.11
GILDGilead Scien20180309A2.191.830.110.381.721.45
GILTGilat Satell20180309A46.0331.8819.9619.0211.9212.86
GISGeneral Mill20180309A2.382.08-0.110.432.191.65
GKOSGlaukos Corp20180309A22.4632.4027.4328.594.973.84
GLADGladstone Ca20180309A25.4812.469.7410.372.722.09
GLBSGlobus Marit20180309A112.36102.2273.2383.8128.9918.42
GLBZGlen Burnie20180309A81.7959.6859.6859.680.000.00
GLDDGreat Lakes20180309A120.2462.4038.6339.3423.7723.06
GLDICredit Suiss20180309ETF34.8017.608.2817.589.320.02
GLMDGalmed Pharm20180309A151.0881.6137.5243.1044.0938.51
GLNGGolar LNG Lt20180309A9.738.683.834.444.864.25
GLOBGLOBANT S.A.20180309A22.739.685.836.493.853.19
GLOGGASLOG LTD20180309A36.3719.877.447.0612.4312.81
GLOPGASLOG PARTN20180309A45.1021.6514.8015.646.856.01
GLPGlobal Partn20180309A79.3138.7027.0826.4811.6212.23
GLPIGaming and L20180309A3.662.791.731.921.070.87
GLREGreenlight C20180309A34.4523.236.737.1116.5116.13
GLTGlatfelter20180309A19.342.556.586.15-4.03-3.60
GLUUGlu Mobile I20180309A24.9521.016.906.9914.1114.02
GLWCorning Inco20180309A3.412.940.621.022.311.91
GLYCGlycoMimetic20180309A24.2214.343.084.3011.2610.04
GMGeneral Moto20180309A2.672.650.580.852.071.81
GMEGameStop Cor20180309A6.596.171.351.084.825.00
GMEDGLOBUS MEDIC20180309A10.796.062.112.953.953.11
GMFSPDR S&P Eme20180309ETF23.7615.4814.9015.140.590.35
GMLPGolar LNG Pa20180309A17.999.740.731.009.018.74
GMOGeneral Moly20180309A103.3484.5839.4656.9645.1227.62
GMOMCambria Glob20180309ETF60.6538.3037.7937.790.510.51
GMREGlobal Medic20180309A33.7731.0819.6915.3511.4015.73
GMSGMS Inc.20180309A13.835.952.182.473.773.48
GNCGNC Holdings20180309A24.6825.004.286.8320.7218.17
GNCAGenocea Bios20180309A82.7065.6058.0057.097.608.51
GNEGENIE ENERGY20180309A94.0070.6448.0050.1422.6320.49
GNKGENCO SHIPPI20180309A59.5332.795.869.4526.9323.34
GNLGlobal Net L20180309A8.458.121.361.636.776.49
GNMAiShares GNMA20180309ETF31.6619.0819.0019.000.080.08
GNMKGenMark Diag20180309A53.3536.0420.7620.7915.2815.24
GNRSPDR S&P Glo20180309ETF10.655.013.403.481.611.53
GNRCGENERAC HOLD20180309A13.687.092.754.154.342.94
GNTXGentex Corp20180309A4.579.961.221.668.748.30
GNTYGuaranty Ban20180309A83.8255.8941.2743.3314.6312.57
GNUSGenius Brand20180309A388.23197.7439.9935.15157.75162.59
GNWGenworth Fin20180309A32.1128.3912.4512.4815.9415.89
GOAUUS Global GO20180309ETF71.2163.060.140.1462.9262.92
GOEXGlobal X Gol20180309ETF100.7458.8054.9254.553.884.26
GOGLGolden Ocean20180309A15.3511.415.035.676.385.74
GOGOGogo Inc.20180309A11.699.823.403.506.436.33
GOLDBarrick Gold20180309A8.634.161.591.942.562.22
GOLFAcushnet Hol20180309A13.355.461.922.833.552.63
GOODGladstone Co20180309A18.3614.613.103.5911.5111.02
GOOGAlphabet Inc20180309A4.252.610.911.171.711.44
GOOGLAlphabet Inc20180309A4.373.251.351.931.891.32
GOOSCanada Goose20180309A10.657.761.521.816.245.95
GOROGold Resourc20180309A26.7721.194.581.5516.6119.63
GOVTiShares U.S.20180309ETF4.183.152.882.970.260.16
GPCGenuine Part20180309A6.072.960.350.172.602.78
GPIGroup 1 Auto20180309A29.5414.055.318.308.745.76
GPKGraphic Pack20180309A6.575.572.622.822.942.75
GPLGreat Panthe20180309A91.5575.9971.5171.444.494.56
GPMTGranite Poin20180309A15.526.223.343.742.882.47
GPNGlobal Payme20180309A7.944.001.371.352.632.65
GPORGulfport Ene20180309A9.7311.651.453.2110.208.43
GPREGreen Plains20180309A30.4328.7710.5312.7318.2416.04
GPRKGEOPARK LIMI20180309A32.8021.3113.6013.547.717.77
GPROGoPro, Inc.20180309A18.2214.886.366.308.528.55
GPSThe Gap, Inc20180309A3.423.07-0.040.133.102.94
GPXGP Strategie20180309A46.3824.7210.9811.8413.7312.87
GQREFlexShares G20180309ETF6.926.266.176.240.090.03
GRAW.R. Grace &20180309A8.814.032.052.331.991.70
GRBKGreen Brick20180309A93.9885.9243.0569.7742.8816.15
GRCThe Gorman-R20180309A69.0749.3633.0934.8116.2714.55
GREKGlobal X MSC20180309ETF9.899.066.967.092.101.97
GRESIQ ARB Globa20180309ETF18.0121.218.606.5312.6114.68
GRIDFirst Trust20180309ETF31.3817.6816.4817.671.210.01
GRIFGriffin Indu20180309A584.04238.75238.75238.750.000.00
GRMNGarmin Ltd20180309A4.502.72-0.10-0.192.832.91
GRNiPath Series20180309ETN528.86299.83276.31276.3123.5223.52
GRNBVanEck Vecto20180309ETF25.5015.6615.6615.660.000.00
GROWUS Global In20180309A81.87166.4469.0361.4197.41105.03
GRPNGroupon, Inc20180309A22.0016.738.969.647.777.09
GRUAB Svensk Ek20180309ETN126.48143.55154.02154.02-10.47-10.47
GRUBGRUBHUB INC.20180309A9.175.340.881.694.463.65
GSGoldman Sach20180309A3.322.750.090.202.662.55
GSATGlobalstar,20180309A27.8215.0713.0312.262.052.82
GSBGlobalSCAPE,20180309A123.3168.8078.3978.65-9.59-9.85
GSBCGreat Southe20180309A63.5842.9233.5834.539.348.39
GSCGS Connect S20180309ETN170.8150.4850.4850.480.000.00
GSEUGoldman Sach20180309ETF23.667.277.797.79-0.53-0.53
GSEWGoldman Sach20180309ETF7.346.057.317.20-1.25-1.15
GSIEGoldman Sach20180309ETF14.087.367.397.01-0.030.35
GSITGSI Technolo20180309A44.1639.2628.9929.7810.279.48
GSJYGoldman Sach20180309ETF42.1074.3574.0874.080.270.27
GSLGlobal Ship20180309A165.11111.0188.3594.1622.6616.85
GSLCGoldman Sach20180309ETF4.082.581.281.331.301.25
GSMFerroglobe P20180309A13.226.471.891.844.584.63
GSPBarclays Ban20180309ETN25.0715.9915.9415.940.060.06
GSSGolden Star20180309A54.6254.4824.0728.1330.4226.36
GSSCGS ActiveBet20180309ETF33.1221.2421.2221.230.020.01
GSUMGridsum Hold20180309A27.7716.5610.8611.085.705.49
GSVGold Standar20180309A66.3451.5546.7644.054.797.50
GSYInvesco Ultr20180309ETF2.001.401.781.20-0.380.20
GTGoodyear Tir20180309A3.693.95-0.160.214.113.74
GTEGran Tierra20180309A40.2330.767.888.9722.8721.79
GTESGates Indust20180309A21.148.744.124.914.613.82
GTHXG1 Therapeut20180309A50.5832.9211.8114.1821.1118.74
GTIMGood Times R20180309A266.65189.93136.38136.3853.5553.55
GTLSChart Indust20180309A16.968.122.963.345.154.78
GTNGray Televis20180309A37.8929.9915.3020.5514.699.44
GTNAGray Televis20180309A656.91
GTOInvesco Tota20180309ETF21.4819.5319.3519.380.180.16
GTSTriple-S Man20180309A18.687.151.463.015.694.14
GTTGTT Communic20180309A20.199.774.355.325.424.45
GTYGetty Realty20180309A17.528.802.313.626.495.18
GTYHGTY Technolo20180309A31.5137.6033.0233.044.584.57
GUDBSage ESG Int20180309ETF42.9934.4934.4934.490.000.00
GULFWisdomTree20180309ETF48.0237.6329.1229.398.508.24
GUNRFlexShares G20180309ETF6.254.023.513.510.510.51
GUREGulf Resourc20180309A99.63159.3521.8722.33137.48137.02
GURUGlobal X Gur20180309ETF27.7523.7723.6023.620.170.15
GUSHDirexion Dai20180309ETF14.329.425.345.644.093.78
GVGoldfield Co20180309A153.2883.2883.4183.41-0.13-0.13
GVAGranite Cons20180309A19.9511.126.908.304.232.83
GVALCambria Glob20180309ETF24.1711.9613.8511.03-1.900.93
GVIiShares Inte20180309ETF5.883.232.712.700.530.53
GVIPGoldman Sach20180309ETF15.458.098.148.11-0.05-0.02
GVPGSE Systems,20180309A202.83172.2991.20125.2781.0947.02
GWBGreat Wester20180309A19.9710.766.227.504.553.27
GWGHGWG Holdings20180309A444.39196.84196.84196.840.000.00
GWREGUIDEWIRE SO20180309A8.105.112.623.702.491.40
GWRSGlobal Water20180309A208.01154.72139.47136.8915.2517.83
GWWW.W. Grainge20180309A10.596.002.373.133.632.87
GWXSPDR S&P Int20180309ETF13.1212.4212.2012.020.220.40
GXCSPDR S&P Chi20180309ETF11.428.827.587.801.251.02
GXFGlobal X FTS20180309ETF23.7811.7611.7611.760.000.00
GXGGlobal X MSC20180309ETF45.4920.1314.2417.935.892.20
GYLDArrow Dow Jo20180309ETF55.9326.8630.9630.96-4.10-4.10
GYROGyrodyne, LL20180309A484.78
HHyatt Hotels20180309A5.732.341.001.111.341.23
HAHawaiian Hol20180309A18.8811.605.165.826.455.78
HACKETFMG Prime20180309ETF4.064.682.123.132.581.56
HAEHaemonetics20180309A14.046.163.003.393.172.77
HAFCHanmi Financ20180309A26.7412.305.875.696.426.60
HAINHain Celesti20180309A6.564.91-1.08-1.115.996.03
HALHalliburton20180309A2.222.350.540.541.811.82
HALLHallmark Fin20180309A196.66114.2259.9860.2154.2454.01
HALOHalozyme The20180309A13.209.184.044.985.144.21
HAPVanEck Vecto20180309ETF19.297.127.127.120.000.00
HASHasbro, Inc.20180309A5.357.504.135.833.371.67
HASIHANNON ARMST20180309A15.6510.894.524.176.376.72
HAUDiShares Curr20180309ETF730.35117.23117.23117.230.000.00
HAWXiShares Curr20180309ETF17.3612.5015.2112.50-2.710.00
HAYNHaynes Inter20180309A57.8315.786.2310.689.565.10
HBANHuntington B20180309A6.127.362.542.104.825.26
HBBHamilton Bea20180309A138.4068.8259.1468.959.67-0.13
HBCPHome Bancorp20180309A140.0035.3520.5226.6214.838.73
HBIHanesbrands,20180309A5.174.631.722.242.922.39
HBIOHarvard Bios20180309A123.0076.2145.9442.9430.2733.27
HBMHudbay Miner20180309A68.7751.8225.5424.8526.2826.97
HBMDHoward Banco20180309A107.55107.2090.2599.9016.957.30
HBNCHorizon Banc20180309A29.2214.2710.3110.653.963.62
HBPHuttig Build20180309A71.5697.0822.8928.3974.1968.69
HCAHCA Healthca20180309A4.652.600.260.562.352.05
HCACHennessy Cap20180309A21.5537.2536.6136.510.640.75
HCAPHarvest Capi20180309A116.7362.7129.9430.7832.7631.93
HCCWarrior Met20180309A23.5310.894.275.256.625.65
HCCIHeritage-Cry20180309A68.1950.2920.6822.1729.6028.12
HCHCHC2 Holdings20180309A48.6221.1012.9613.808.137.30
HCIHCI Group, I20180309A29.6913.574.126.169.457.41
HCKTHackett Grou20180309A24.3516.5012.5713.433.933.07
HCSGHealthcare S20180309A11.674.942.042.452.892.49
HDHome Depot,20180309A1.911.330.120.561.210.77
HDAWXtrackers MS20180309ETF25.24
HDEFXtrackers MS20180309ETF64.3528.7928.7928.790.000.00
HDGProShares He20180309ETF27.9614.6114.6114.610.000.00
HDGEAdvisorShare20180309ETF14.7511.29-5.14-5.1016.4216.39
HDMVFirst Trust20180309ETF26.7211.4211.7711.77-0.35-0.35
HDSHD Supply Ho20180309A4.5212.961.681.9111.2911.06
HDSNHudson Techn20180309A23.5825.267.798.9817.4616.28
HDViShares Core20180309ETF2.661.970.480.431.491.54
HEHawaiian Ele20180309A5.613.14-0.740.693.892.45
HEARTurtle Beach20180309A143.54121.1297.49100.3723.6320.75
HEBTHebron Techn20180309A421.35576.01575.26575.260.750.75
HECOStrategy Sha20180309ETF43.8141.2741.3841.29-0.11-0.02
HEDJWisdomTree E20180309ETF1.611.450.660.870.790.58
HEEMiShares Curr20180309ETF19.6110.8510.7610.760.100.10
HEESH&E Equipmen20180309A22.4012.687.758.374.934.31
HEFAiShares Curr20180309ETF3.542.831.882.360.950.47
HEIHEICO Corpor20180309A13.966.923.664.193.262.73
HEIAHEICO CORP C20180309A16.798.885.505.533.383.35
HELEHelen Of Tro20180309A20.779.924.595.095.344.83
HEPHolly Energy20180309A44.6520.3213.4012.246.918.08
HESHess Corpora20180309A3.193.382.292.161.101.22
HESMHess Midstre20180309A115.2164.3354.6256.539.717.80
HEWCiShares Curr20180309ETF34.2219.5110.8810.888.638.63
HEWGiShares Curr20180309ETF3.613.39-1.77-1.045.174.44
HEWIiShares Curr20180309ETF15.925.615.615.610.000.00
HEWJiShares Curr20180309ETF3.795.316.874.67-1.560.65
HEWLiShares Curr20180309ETF19.8019.1319.1319.130.000.00
HEWPiShares Curr20180309ETF9.169.128.968.960.160.16
HEWUiShares Curr20180309ETF8.764.26-1.67-0.195.944.45
HEWYiShares Curr20180309ETF96.2397.9997.9997.990.000.00
HEZUiShares Curr20180309ETF3.393.542.192.281.351.27
HFBLHome Federal20180309A216.13116.72116.72116.720.000.00
HFCHOLLYFRONTIE20180309A5.182.680.130.442.552.23
HFWAHeritage Fin20180309A40.8714.459.488.594.975.87
HFXEIQ 50 Percen20180309ETF14.808.838.838.830.000.00
HFXIIQ 50 Percen20180309ETF17.2312.6110.8210.511.792.10
HFXJIQ 50 Percen20180309ETF150.3572.9379.5979.59-6.66-6.66
HGSHChina HGS Re20180309A224.64219.3688.5088.64130.86130.72
HGVHilton Grand20180309A8.723.331.311.712.021.62
HHCThe Howard H20180309A17.018.653.154.525.504.13
HHSHarte-Hanks,20180309A120.0184.7762.4360.2322.3424.53
HIHillenbrand,20180309A15.338.991.423.917.575.09
HIBBHibbett Spor20180309A28.0738.3914.3716.0024.0222.39
HIFSHingham Inst20180309A49.83124.75125.07125.42-0.67-0.67
HIGThe Hartford20180309A2.922.250.120.682.131.57
HIHOHighway Hold20180309A220.62163.27149.57163.2713.700.00
HIIHuntington I20180309A13.946.431.321.425.115.01
HILHill Interna20180309A125.7086.4562.6175.3523.8411.10
HIPSGraniteShare20180309ETF53.9342.2142.2142.210.000.00
HIWHighwoods Pr20180309A7.4412.462.343.0710.129.39
HLHecla Mining20180309A26.0319.767.0810.8512.698.92
HLFHerbalife Nu20180309A8.125.191.892.973.312.22
HLIHoulihan Lok20180309A16.378.024.235.083.792.94
HLITHarmonic Inc20180309A141.23142.3279.4384.3162.8958.01
HLTHilton World20180309A3.511.911.041.370.870.54
HLXHelix Energy20180309A16.2012.764.124.328.648.44
HMGHMG / Courtl20180309A737.91
HMHCHoughton Mif20180309A66.57103.3732.3532.6171.0270.76
HMLPHOEGH LNG PA20180309A55.0429.3016.4518.0712.8511.23
HMNHorace Mann20180309A24.5112.690.951.7811.7410.91
HMNFHMN Financia20180309A101.7477.1077.1077.100.000.00
HMSTHomeStreet,20180309A25.5218.406.125.7912.2812.61
HMSYHMS Holdings20180309A15.3835.075.295.1929.8329.93
HMTVHemisphere M20180309A67.2532.377.277.5325.1024.84
HNDLStrategy Sha20180309ETF21.0826.2026.2026.200.000.00
HNIHNI Corporat20180309A23.1612.628.208.924.423.69
HNNAHennessy Adv20180309A272.53121.9497.67102.4724.2719.46
HNRGHallador Ene20180309A72.48200.9896.6397.73104.35103.25
HOFTHooker Furni20180309A45.5626.7811.3316.1515.4510.63
HOGHarley-David20180309A3.662.520.370.292.152.23
HOLDAdvisorShare20180309ETF62.35
HOLIHollsys Auto20180309A17.8911.695.726.485.975.21
HOLXHologic Inc20180309A3.523.740.050.133.693.60
HOMBHome BancSha20180309A9.924.900.931.193.973.72
HOMEAt Home Grou20180309A29.3811.521.492.8410.028.67
HONHoneywell In20180309A2.261.940.490.591.461.36
HONEHarborOne Ba20180309A62.4944.1128.5128.2215.6015.89
HOPEHope Bancorp20180309A11.5714.597.717.796.886.80
HOVHovnanian En20180309A47.1133.2526.8026.726.456.53
HPHelmerich &20180309A5.703.23-1.75-0.704.993.94
HPEHewlett Pack20180309A5.284.421.480.982.943.44
HPPHudson Pacif20180309A6.303.430.721.122.712.31
HPQHP Inc.20180309A4.183.48-0.56-0.284.043.76
HQYHealthEquity20180309A14.496.713.423.933.292.77
HRHealthcare R20180309A4.7825.8122.0024.063.981.96
HRBH&R Block, I20180309A4.055.271.051.554.223.72
HRCHILL-ROM HOL20180309A15.577.363.404.423.962.94
HRIHerc Holding20180309A29.257.716.906.930.810.77
HRLHormel Foods20180309A3.203.462.562.300.891.15
HRTGHERITAGE INS20180309A20.1011.803.975.547.826.25
HRTXHeron Therap20180309A30.3124.408.439.2315.9715.16
HRZNHorizon Tech20180309A27.6110.547.818.782.731.76
HSCHarsco Corpo20180309A38.9220.779.799.9210.9810.85
HSCZiShares Curr20180309ETF12.15196.95-19.48196.95216.430.00
HSICHenry Schein20180309A7.093.56-0.211.423.772.14
HSIIHeidrick & S20180309A42.6817.547.888.299.669.25
HSKAHeska Corp20180309A51.6925.4617.9318.937.526.52
HSONHudson Globa20180309A243.34164.6658.4859.95106.18104.71
HSPXGlobal X S&P20180309ETF71.1179.3977.9077.901.481.48
HSTHost Hotels20180309A5.385.280.770.804.514.49
HSTMHealthStream20180309A31.6015.454.244.7411.2110.71
HSYThe Hershey20180309A5.754.392.102.982.291.41
HTHersha Hospi20180309A6.035.231.101.744.133.48
HTAHEALTHCARE T20180309A4.60169.89164.17171.605.921.27
HTBIHomeTrust Ba20180309A76.7363.2345.4855.0317.758.20
HTBKHeritage Com20180309A19.4545.5121.4221.7024.0923.81
HTBXHeat Biologi20180309A90.4364.2143.7055.1420.519.07
HTGCHercules Cap20180309A10.387.452.713.124.734.33
HTGMHTG Molecula20180309A59.7959.1842.3745.3016.8113.88
HTHHILLTOP HOLD20180309A15.187.983.003.134.984.85
HTLDHeartland Ex20180309A12.145.831.231.684.604.15
HTLFHeartland Fi20180309A25.8814.823.115.8111.719.01
HTUSHull Tactica20180309ETF25.1313.98-0.92-0.9914.9014.97
HTZHertz Global20180309A11.035.900.340.725.565.18
HUBBHubbell Inco20180309A14.445.540.781.804.763.74
HUBGHUB Group In20180309A23.479.092.132.816.966.28
HUBSHUBSPOT, INC20180309A17.497.623.613.984.023.64
HUDHudson Ltd.20180309A30.5839.7535.1031.754.658.00
HUMHumana Inc.20180309A7.363.510.610.952.892.56
HUNHuntsman Cor20180309A4.053.692.091.781.601.91
HURCHurco Cos In20180309A100.7069.8146.4357.3123.3812.50
HURNHuron Consul20180309A41.2916.007.578.258.437.75
HUSAHouston Amer20180309A105.62101.4164.7876.5236.6324.89
HUSEStrategy Sha20180309ETF33.1631.8131.8131.810.000.00
HUSVFirst Trust20180309ETF10.177.736.626.561.111.17
HVBCHV Bancorp,20180309A564.96483.65481.73481.731.921.92
HVTHaverty Furn20180309A40.0021.9315.6914.866.247.06
HVTAHaverty Furn20180309A327.05
HWBKHawthorn Ban20180309A162.7034.118.878.8725.2425.24
HWCCHouston Wire20180309A135.0273.8370.9168.622.935.22
HWKNHawkins Inc20180309A96.7043.1725.1729.9918.0013.18
HXLHexcel Corpo20180309A8.244.841.922.942.921.90
HYHYSTER-YALE20180309A102.8944.5027.1125.7817.3818.72
HYACHaymaker Acq20180309A52.2245.2445.2445.240.000.00
HYDVanEck Vecto20180309ETF3.804.073.293.610.800.47
HYDBiShares Edge20180309ETF13.1748.0748.0748.070.000.00
HYDWXtrackers Lo20180309ETF9.77
HYEMVanEck Vecto20180309ETF9.2512.718.107.994.614.73
HYGiShares iBox20180309ETF1.171.471.131.020.340.47
HYGHiShares Inte20180309ETF4.803.393.463.38-0.080.00
HYHGProShares Hi20180309ETF12.496.656.656.650.000.00
HYIHXtrackers Hi20180309ETF26.0420.5620.2120.560.350.00
HYLBXtrackers US20180309ETF5.455.764.374.381.381.38
HYLDHigh Yield E20180309ETF57.0929.0622.7223.326.345.74
HYLSFirst Trust20180309ETF6.705.014.924.860.090.15
HYLVIQ S&P High20180309ETF19.989.129.129.120.000.00
HYMBSPDR Nuveen20180309ETF11.227.985.756.942.231.05
HYNDWisdomTree T20180309ETF105.7677.2886.7988.14-9.51-10.86
HYSPIMCO 0-5 Ye20180309ETF6.251.621.291.290.330.33
HYUPXtrackers Hi20180309ETF11.86
HYXEiShares iBox20180309ETF11.878.278.388.38-0.10-0.10
HYXUiShares Glob20180309ETF20.5619.1818.8419.180.340.00
HYZDWisdomTree T20180309ETF17.799.358.989.140.370.21
HZNHorizon Glob20180309A30.4114.969.757.555.217.41
HZNPHorizon Ther20180309A7.0915.180.160.7715.0514.43
HZOMarineMax, I20180309A34.2428.862.504.6526.3624.21
IINTELSAT S.20180309A32.5420.661.282.0119.3718.66
IACIAC/InterAct20180309A11.936.083.713.912.372.17
IAGIAMGold Corp20180309A19.5016.846.377.4910.459.32
IAGGiShares Core20180309ETF6.865.114.914.920.190.19
IAIiShares U.S.20180309ETF12.9414.373.683.8710.6910.50
IAKiShares U.S.20180309ETF12.807.17-6.50-6.4213.6713.60
IARTIntegra Life20180309A13.1911.704.204.737.506.96
IATiShares U.S.20180309ETF4.204.874.525.180.35-0.32
IBBiShares Nasd20180309ETF3.431.810.350.511.451.30
IBCEiShares iBon20180309ETF39.8122.640.133.7122.5118.93
IBCPIndependent20180309A42.2729.178.638.9420.5420.24
IBDInspire Corp20180309ETF70.1650.5149.5749.570.940.94
IBDDiShares iBon20180309ETF48.7937.9037.9037.900.000.00
IBDLiShares iBon20180309ETF7.344.114.024.020.090.09
IBDMiShares iBon20180309ETF7.934.324.264.260.060.06
IBDNiShares iBon20180309ETF16.4811.6710.009.991.671.68
IBDOiShares iBon20180309ETF13.5610.199.7810.140.400.05
IBDPiShares iBon20180309ETF20.1218.0518.9918.60-0.94-0.55
IBDQiShares iBon20180309ETF23.3523.1122.2223.000.890.11
IBDRiShares iBon20180309ETF25.8614.7714.3814.390.390.38
IBDSiShares iBon20180309ETF68.6247.3046.5446.530.760.77
IBIOiBio, Inc.20180309A110.90158.03140.68138.8717.3519.16
IBKCIBERIABANK C20180309A13.666.971.671.375.295.59
IBKRInteractive20180309A9.615.661.331.944.343.73
IBMInternationa20180309A1.411.050.580.680.480.37
IBMIiShares iBon20180309ETF10.016.436.076.070.360.36
IBMJiShares iBon20180309ETF20.6614.5614.3714.500.190.06
IBMKiShares iBon20180309ETF12.618.786.348.552.440.22
IBMLiShares iBon20180309ETF31.6425.5325.5325.530.000.00
IBNDSPDR Bloombe20180309ETF17.417.476.566.910.910.55
IBOCInternationa20180309A24.7225.4713.4713.1712.0012.30
IBPINSTALLED BU20180309A18.1310.747.667.623.083.12
IBTXIndependent20180309A29.3212.507.548.344.964.15
IBUYAmplify Onli20180309ETF13.226.924.694.472.232.45
ICADIcad Inc20180309A146.5587.8316.6516.6571.1871.18
ICBKCounty Banco20180309A92.0430.838.8226.4722.004.36
ICCCImmucell Cor20180309A356.09261.78267.49264.22-5.70-2.44
ICCHICC Holdings20180309A295.42191.53312.17312.17-120.64-120.64
ICDIndependence20180309A61.1044.1023.2022.2620.9021.84
ICEIntercontine20180309A2.842.010.170.581.841.43
ICFiShares Cohe20180309ETF6.306.063.374.382.691.67
ICFIICF Internat20180309A27.5510.813.474.037.346.78
ICHRIchor Holdin20180309A20.7211.985.605.666.396.32
ICLIsrael Chemi20180309A25.7522.4811.8413.6310.668.87
ICLNiShares Glob20180309ETF21.0920.4623.0123.02-2.55-2.56
ICLRIcon Plc20180309A17.438.583.664.284.934.30
ICOLiShares MSCI20180309ETF88.51113.56118.38118.38-4.82-4.82
ICONIconix Brand20180309A76.5959.1422.7327.4636.4231.68
ICPTIntercept Ph20180309A21.3312.135.966.376.175.76
ICSHiShares Liqu20180309ETF3.813.793.793.790.000.00
ICUIICU Medical20180309A37.3817.8811.9313.595.944.29
ICVTiShares Conv20180309ETF20.4118.4918.0718.420.420.07
IDAIDACORP, Inc20180309A16.286.792.913.353.883.44
IDCCInterDigital20180309A18.5210.154.685.325.474.82
IDEViShares Core20180309ETF7.535.855.005.010.850.84
IDHDInvesco S&P20180309ETF251.5956.7747.3147.319.469.46
IDHQInvesco S&P20180309ETF52.1126.2726.2726.270.000.00
IDLBInvesco FTSE20180309ETF27.7818.6519.9419.94-1.29-1.29
IDLVInvesco S&P20180309ETF10.499.808.889.280.920.52
IDMOInvesco S&P20180309ETF235.54171.11171.11171.110.000.00
IDNIntellicheck20180309A86.8951.7139.8040.4011.9111.32
IDOGALPS Interna20180309ETF18.2010.8111.1111.09-0.30-0.29
IDRAIdera Pharma20180309A48.6843.0816.8619.0926.2123.99
IDTIDT Corporat20180309A66.4033.033.998.3829.0424.66
IDUiShares U.S.20180309ETF4.695.341.872.103.473.24
IDViShares Inte20180309ETF3.135.315.334.36-0.010.96
IDXVanEck Vecto20180309ETF14.219.403.394.766.014.64
IDXGInterpace Bi20180309A98.8484.5565.8966.2718.6618.28
IDXXIdexx Labora20180309A11.465.711.712.474.003.25
IECIEC Electron20180309A99.6434.9717.7523.6717.2211.31
IEFiShares 7-1020180309ETF0.980.810.510.480.300.34
IEFAiShares Core20180309ETF1.521.421.161.160.260.26
IEIiShares 3-720180309ETF1.330.690.690.720.00-0.03
IEMGiShares Core20180309ETF1.711.540.390.451.161.09
IEOiShares U.S.20180309ETF5.6211.8011.5312.010.27-0.21
IEPIcahn Enterp20180309A33.9523.2914.5219.008.774.29
IESCIES Holdings20180309A82.8247.9237.5938.3710.339.55
IEURiShares Core20180309ETF6.677.036.936.910.100.12
IEUSiShares MSCI20180309ETF23.979.889.389.210.500.67
IEViShares Euro20180309ETF2.151.861.571.240.300.62
IEXIDEX Corpora20180309A15.047.373.204.254.173.12
IEZiShares U.S.20180309ETF9.397.062.764.044.293.02
IFEUiShares Euro20180309ETF22.6915.6515.6515.650.000.00
IFFInternationa20180309A10.095.342.453.052.882.28
IFGLiShares Inte20180309ETF9.654.134.064.060.070.07
IFMKiFresh Inc.20180309A509.14475.01369.05372.53105.97102.49
IFRXInflaRx N.V.20180309A371.6883.7655.5074.0028.269.75
IFVFirst Trust20180309ETF16.3810.438.578.661.861.77
IGCIndia Global20180309A43.5461.0756.2255.694.855.38
IGEiShares Nort20180309ETF4.442.501.962.090.530.41
IGEBiShares Edge20180309ETF19.3018.5118.5118.510.000.00
IGFiShares Glob20180309ETF11.516.766.376.060.390.70
IGHGProShares In20180309ETF21.349.098.038.561.060.53
IGIHXtrackers In20180309ETF119.44115.18117.95117.95-2.78-2.78
IGMiShares Expa20180309ETF3.362.741.101.541.641.20
IGNiShares Nort20180309ETF6.807.115.295.391.821.72
IGOViShares 1-320180309ETF6.693.182.372.510.810.67
IGROiShares Inte20180309ETF81.4862.1662.4862.55-0.32-0.39
IGTInternationa20180309A10.147.300.051.177.256.13
IGViShares Expa20180309ETF3.853.232.342.450.890.78
IHCIndependence20180309A133.6971.7443.6246.5128.1225.22
IHDGWisdomTree I20180309ETF11.0713.9414.1114.03-0.17-0.09
IHEiShares U.S.20180309ETF15.0815.658.969.166.696.49
IHFiShares U.S.20180309ETF8.654.323.104.861.22-0.55
IHIiShares U.S.20180309ETF7.8510.663.274.797.395.87
IHTInnSuites Ho20180309A1169.901268.631268.631268.630.000.00
IHYVanEck Vecto20180309ETF22.4422.6521.1622.171.490.47
IIIInformation20180309A92.6683.2955.1778.0928.125.20
IIINInsteel Indu20180309A34.4917.059.2510.717.806.34
IINIntriCon Cor20180309A82.7955.1430.0736.4725.0718.67
IIPRInnovative I20180309A58.0824.5117.4819.917.044.60
IIVIIi-Vi Inc20180309A15.9211.58-2.541.9114.119.67
IJHiShares Core20180309ETF1.182.381.841.790.540.59
IJJiShares S&P20180309ETF5.834.113.083.741.040.37
IJKiShares S&P20180309ETF7.404.814.634.220.180.59
IJRiShares Core20180309ETF1.341.771.571.380.230.39
IJSiShares S&P20180309ETF7.806.525.545.510.981.01
IJTiShares S&P20180309ETF9.504.713.603.471.111.23
IKNXIkonics Corp20180309A657.43671.60621.50628.5750.1043.03
ILFiShares Lati20180309ETF2.9415.789.0613.466.782.34
ILMNIllumina Inc20180309A10.527.273.044.794.242.49
ILTBiShares Core20180309ETF14.468.788.778.780.010.01
IMAXImax Corp20180309A26.5114.915.385.159.539.76
IMGNImmunogen In20180309A10.479.830.323.399.516.44
IMHImpac Mortga20180309A77.6441.5529.3028.3812.2513.17
IMKTAIngles Marke20180309A54.2327.109.6211.5017.4815.60
IMLPiPath S&P ML20180309ETF68.3043.9546.0943.95-2.140.00
IMMRImmersion Co20180309A15.7324.276.414.9417.8719.34
IMMUImmunomedics20180309A17.869.994.415.075.584.91
IMOImperial Oil20180309A5.563.530.270.473.273.06
IMOMAlpha Archit20180309ETF65.2312.8212.8212.820.000.00
IMTBiShares Core20180309ETF50.3829.9429.9429.940.000.00
IMTEIntegrated M20180309A1929.981344.92745.89745.89599.03599.03
IMTMiShares Edge20180309ETF25.7622.4526.9826.97-4.53-4.51
INBKFirst Intern20180309A19.7413.3313.6013.06-0.270.27
INCOColumbia Ind20180309ETF34.2212.2510.1411.332.110.92
INCYIncyte Genom20180309A9.035.981.472.314.523.68
INDAiShares MSCI20180309ETF2.932.171.131.161.031.00
INDBIndependent20180309A37.6218.486.815.9911.6712.49
INDLDirexion Dai20180309ETF20.0014.108.309.375.794.73
INDYiShares S&P20180309ETF9.854.923.363.411.561.51
INFIInfinity Pha20180309A52.8139.5111.2613.7228.2525.79
INFNInfinera Cor20180309A9.4367.800.691.0167.3366.97
INFOIHS Markit L20180309A3.198.00-1.60-2.499.6110.51
INFRLegg Mason E20180309ETF33.5429.958.698.6921.2621.26
INFUInfuSystem H20180309A234.11215.30215.30215.300.000.00
INGNInogen Inc20180309A48.4326.6114.4318.0912.188.52
INGRIngredion In20180309A12.215.542.652.992.892.55
INKMSPDR SSgA In20180309ETF22.0810.017.767.762.252.25
INNSummit Hotel20180309A8.307.343.904.543.442.79
INNTInnovate Bio20180309A153.01113.4463.0884.3050.3529.14
INOInovio Pharm20180309A23.4634.1215.5416.7218.5817.41
INODInnodata Inc20180309A189.85132.23-10.2319.99142.46112.24
INOVInovalon Hol20180309A47.7751.3312.5011.7738.8339.61
INPXInpixon Comm20180309A86.6370.8147.3449.2523.4621.56
INSIntelligent20180309A198.02180.29180.29180.290.000.00
INSEInspired Ent20180309A245.6790.2684.94102.415.32-12.15
INSGInseego Corp20180309A100.5572.8628.1529.9744.7142.89
INSMInsmed, Inc.20180309A23.009.164.174.834.994.35
INSWInternationa20180309A30.5619.439.0110.3310.419.10
INTWorld Fuel S20180309A10.024.931.442.043.492.89
INTCIntel Corp20180309A1.952.010.130.771.891.24
INTFiShares Edge20180309ETF11.616.773.424.673.352.11
INTGIntergroup C20180309A648.01915.62915.62915.620.000.00
INTLINTL FCStone20180309A23.3114.119.0110.055.104.07
INTTinTEST Corpo20180309A92.8684.9486.0086.02-1.06-1.08
INTUIntuit Inc20180309A6.254.281.121.833.162.45
INUVInuvo, Inc.20180309A226.8989.3078.3584.4810.954.82
INVAInnoviva, In20180309A12.1412.555.686.396.876.15
INVEIdentive, In20180309A373.36181.4035.5630.24145.84151.16
INVHInvitation H20180309A4.6358.4663.7256.48-5.261.98
INWKInnerWorking20180309A22.8614.819.318.835.505.98
IOION Geophysi20180309A42.3720.734.897.1215.8413.61
IONSIonis Pharma20180309A12.736.341.471.764.874.57
IOOiShares Glob20180309ETF15.7012.008.628.713.383.29
IORIncome Oppor20180309A342.5793.6193.6193.610.000.00
IOSPInnospec Inc20180309A28.5310.934.144.946.795.98
IOTSAdesto Techn20180309A116.20135.2579.7586.1255.5049.13
IOVAIovance Biot20180309A33.2725.5010.1210.6315.3714.86
IPInternationa20180309A2.862.421.051.161.371.26
IPACiShares Core20180309ETF13.149.277.267.082.012.19
IPARInter Parfum20180309A47.9927.2212.9213.9814.3013.24
IPAYETFMG Prime20180309ETF22.9724.7931.3210.15-6.5314.64
IPDNProfessional20180309A358.41286.39296.46298.29-10.07-11.90
IPFFiShares Inte20180309ETF28.7728.9927.3827.161.611.83
IPGThe Interpub20180309A4.303.961.141.412.822.55
IPGPIPG Photonic20180309A12.937.621.783.865.843.76
IPHIINPHI CORPOR20180309A12.855.352.382.972.972.39
IPIIntrepid Pot20180309A26.2622.100.353.7621.8918.50
IPKWInvesco Inte20180309ETF17.1710.109.779.760.320.33
IPORenaissance20180309ETF9.2526.5326.1026.100.430.43
IPOSRenaissance20180309ETF309.29363.17363.17363.170.000.00
IPWRIdeal Power20180309A118.38109.36103.21104.406.154.96
IQDEFlexShares I20180309ETF19.9017.364.3810.1512.987.21
IQDFFlexShares I20180309ETF8.853.670.051.523.612.15
IQDGWisdomTree I20180309ETF12.259.249.249.240.000.00
IQDYFlexShares I20180309ETF22.9727.5526.3926.331.151.21
IQLTiShares Edge20180309ETF22.4726.9026.7526.750.150.15
IQVIQVIA Holdin20180309A6.702.960.730.982.231.98
IRIngersoll Ra20180309A4.112.461.871.040.591.42
IRBTiRobot Corpo20180309A10.835.772.102.493.673.27
IRDMIridium Comm20180309A45.1530.685.177.8925.5122.79
IRETInvestors Re20180309A22.1917.638.699.138.928.48
IRIXIridex Corp20180309A102.5476.6668.6071.908.064.76
IRMIron Mountai20180309A6.604.032.232.751.801.28
IRMDiRadimed Cor20180309A217.78117.2065.2668.1951.9449.01
IROQIF Bancorp,20180309A190.5495.03133.31133.31-38.29-38.29
IRTIndependence20180309A12.119.502.703.156.816.35
IRTCiRhythm Tech20180309A17.3612.855.565.977.296.88
IRWDIronwood Pha20180309A14.2661.260.201.1461.0760.12
ISBCInvestors Ba20180309A7.266.140.220.145.926.00
ISCFiShares Edge20180309ETF34.1216.9516.8017.020.16-0.06
ISDRIssuer Direc20180309A110.34112.2835.0035.0077.2877.28
ISHGiShares Inte20180309ETF65.5155.4655.4655.460.000.00
ISIGInsignia Sys20180309A321.83236.06133.01132.92103.05103.14
ISMDInspire Smal20180309ETF48.7235.0732.0832.082.992.99
ISNSImage Sensin20180309A360.95174.26153.83153.8320.4320.43
ISRIsoRay, Inc.20180309A147.22115.7221.37115.6894.350.04
ISRAMarket Vecto20180309ETF62.9521.3622.4520.64-1.090.71
ISRGIntuitive Su20180309A10.355.980.381.465.614.52
ISSCInnovative S20180309A57.5997.7542.2342.7055.5355.05
ISTBiShares Core20180309ETF4.082.642.522.530.120.11
ISTRInvestar Hol20180309A175.7393.3976.8776.6316.5216.76
ISZEiShares Edge20180309ETF77.90
ITGartner, Inc20180309A8.554.301.591.852.712.45
ITAiShares U.S.20180309ETF7.155.534.484.681.050.85
ITBiShares U.S.20180309ETF2.852.261.361.310.900.94
ITCIIntra-Cellul20180309A21.8913.767.207.986.565.78
ITEQBlueStar Isr20180309ETF8.8610.77-14.46-6.1925.2216.96
ITGRInteger Hold20180309A23.358.703.893.514.815.19
ITIIteris, Inc.20180309A55.1545.3219.4242.1125.903.21
ITMVanEck Vecto20180309ETF4.483.303.623.63-0.32-0.33
ITOTiShares Core20180309ETF3.282.502.071.960.430.55
ITRIItron Inc20180309A16.837.234.124.473.112.76
ITRNIturan Locat20180309A62.5033.5518.9020.4714.6613.08
ITTITT Inc.20180309A11.044.732.112.332.622.39
ITWIllinois Too20180309A4.933.160.561.162.601.99
IUSBiShares Core20180309ETF3.543.752.732.721.031.03
IUSGiShares Core20180309ETF3.324.453.113.851.340.60
IUSViShares Core20180309ETF3.762.933.022.94-0.09-0.01
IVACIntevac Inc20180309A78.9150.5723.1527.7127.4222.86
IVALAlpha Archit20180309ETF18.6110.9110.1410.670.780.24
IVCInvacare Cor20180309A40.5916.943.374.0813.5712.86
IVEiShares S&P20180309ETF1.421.210.170.231.040.98
IVLUiShares Edge20180309ETF17.1411.9610.0310.121.921.84
IVOGVanguard S&P20180309ETF8.065.51-2.59-2.168.107.67
IVOOVanguard S&P20180309ETF2.701.720.861.020.860.70
IVOVVanguard S&P20180309ETF12.894.216.358.67-2.14-4.46
IVRInvesco Mort20180309A6.867.743.463.634.284.12
IVViShares Core20180309ETF0.911.170.590.790.580.38
IVWiShares S&P20180309ETF2.641.590.500.311.091.28
IVZInvesco LTD20180309A3.163.162.471.730.691.43
IWBiShares Russ20180309ETF0.961.41-2.99-2.974.414.38
IWCiShares Micr20180309ETF27.3013.4713.1114.070.36-0.60
IWDiShares Russ20180309ETF1.661.060.390.440.680.62
IWFiShares Russ20180309ETF2.021.510.220.391.291.12
IWLiShares Russ20180309ETF12.897.967.628.010.34-0.04
IWMiShares Russ20180309ETF0.6731.1830.6430.840.630.44
IWNiShares Russ20180309ETF3.292.201.211.330.990.87
IWOiShares Russ20180309ETF5.174.092.402.511.681.61
IWPiShares Russ20180309ETF3.302.031.311.300.720.73
IWRiShares Russ20180309ETF4.432.810.39-1.602.424.41
IWSiShares Russ20180309ETF3.181.770.280.851.500.92
IWViShares Russ20180309ETF2.431.600.400.501.231.17
IWXiShares Russ20180309ETF14.749.988.829.751.160.24
IWYiShares Russ20180309ETF2.932.002.072.21-0.07-0.21
IXCiShares Glob20180309ETF10.3116.131.762.4014.3713.73
IXGiShares Glob20180309ETF13.767.695.485.792.211.90
IXJiShares Glob20180309ETF17.3913.136.386.366.756.76
IXNiShares Glob20180309ETF12.737.857.046.690.811.16
IXPiShares Glob20180309ETF20.8610.587.627.642.962.94
IXUSiShares Core20180309ETF4.252.872.873.050.01-0.18
IYCiShares U.S.20180309ETF4.032.471.561.670.920.80
IYEiShares U.S.20180309ETF2.913.731.331.902.411.84
IYFiShares U.S.20180309ETF2.421.920.250.341.671.59
IYGiShares U.S.20180309ETF3.604.121.822.442.301.68
IYHiShares U.S.20180309ETF4.073.710.020.213.683.50
IYJiShares U.S.20180309ETF4.595.193.013.832.191.37
IYKiShares U.S.20180309ETF3.401.700.851.090.860.62
IYLDiShares Morn20180309ETF11.646.576.546.460.030.11
IYMiShares U.S.20180309ETF4.553.982.342.761.651.22
IYRiShares U.S.20180309ETF1.401.670.560.451.111.22
IYTiShares Tran20180309ETF4.902.661.441.531.221.13
IYWiShares U.S.20180309ETF2.662.181.571.520.610.66
IYYiShares Dow20180309ETF5.145.002.392.842.612.17
IYZiShares U.S.20180309ETF8.224.412.112.452.291.96
IZEAIZEA Worldwi20180309A488.91333.00295.79299.5437.2133.46
IZRLARK Israel I20180309ETF50.1920.4619.6719.670.790.79
JACKJack in the20180309A7.904.150.261.203.902.95
JAGXJaguar Healt20180309A86.4598.6656.1379.2242.5419.46
JAKKJakks Pacifi20180309A262.42170.03116.49129.8853.5440.16
JAXJ. Alexander20180309A78.7359.2028.9932.7330.2026.47
JAZZJazz Pharmac20180309A12.178.764.825.103.943.67
JBGSJBG SMITH Pr20180309A14.274.252.563.011.691.24
JBHTJB Hunt Tran20180309A8.314.031.251.262.782.77
JBLJabil Inc.20180309A3.983.710.110.743.602.98
JBLUJetBlue Airw20180309A4.744.461.882.082.592.38
JBSSJohn B. Sanf20180309A86.0924.172.9810.9821.1913.18
JBTJohn Bean Te20180309A19.9410.376.346.414.033.95
JCAPJernigan Cap20180309A28.3417.727.668.5410.059.18
JCIJohnson Cont20180309A2.912.40-0.010.092.402.30
JCOMj2 Global, I20180309A12.706.682.843.233.843.45
JCPJ.C. Penney20180309A31.0329.3313.5316.2615.8113.06
JCSCommunicatio20180309A241.89204.4470.06177.87134.3826.57
JCTCFJewett-Camer20180309A402.1494.9094.9094.900.000.00
JDIVJPMorgan U.S20180309ETF18.965.885.885.880.000.00
JDSTDirexion Dai20180309ETF17.519.685.064.574.625.11
JEJUST ENERGY20180309A22.2518.287.988.8010.309.48
JELDJELD-WEN Hol20180309A10.564.951.942.113.012.84
JETSU.S. Global20180309ETF25.2813.9210.5811.923.342.00
JHGJanus Hender20180309A5.584.661.592.183.072.48
JHMAJohn Hancock20180309ETF16.8016.5616.5616.560.000.00
JHMCJohn Hancock20180309ETF19.0913.9313.6013.930.330.00
JHMDJohn Hancock20180309ETF40.4725.2625.1225.100.140.16
JHMEJohn Hancock20180309ETF15.4511.3510.6711.350.680.00
JHMFJohn Hancock20180309ETF14.615.994.684.851.311.14
JHMHJohn Hancock20180309ETF13.285.735.735.730.000.00
JHMIJohn Hancock20180309ETF20.0116.1416.2516.15-0.11-0.01
JHMLJohn Hancock20180309ETF9.909.379.609.50-0.24-0.14
JHMMJohn Hancock20180309ETF8.3942.1625.7925.9116.3716.25
JHMSJohn Hancock20180309ETF17.774.875.425.22-0.56-0.36
JHMTJohn Hancock20180309ETF7.885.775.425.660.350.11
JHMUJohn Hancock20180309ETF19.9913.6713.6713.670.000.00
JHSCJohn Hancock20180309ETF22.994.394.394.390.000.00
JILLJ.Jill, Inc.20180309A33.7520.444.657.5215.7912.92
JJAiPath Series20180309ETN20.5317.0816.9716.970.110.11
JJCiPath Series20180309ETN9.924.91-7.64-8.5612.5513.47
JJEiPath Series20180309ETN46.26126.55126.55126.550.000.00
JJGiPath Series20180309ETN16.9214.6914.4714.370.220.32
JJMiPath Series20180309ETN118.37104.8957.6157.6147.2847.28
JJNiPath Series20180309ETN47.3028.6526.4330.472.22-1.82
JJPiPath Series20180309ETN31.00
JJSiPath Series20180309ETN41.1020.3416.9520.343.390.00
JJSFJ&J Snack Fo20180309A73.4641.6027.9227.1613.6914.44
JJTiPath Series20180309ETN38.45
JJUiPath Series20180309ETN75.0019.9419.9419.940.000.00
JKDiShares Morn20180309ETF3.774.233.363.170.861.05
JKEiShares Morn20180309ETF3.582.402.081.930.320.47
JKFiShares Morn20180309ETF2.9810.9313.0614.78-2.13-3.86
JKGiShares Morn20180309ETF6.825.624.975.430.650.19
JKHiShares Morn20180309ETF10.309.965.116.044.853.92
JKHYHenry (Jack)20180309A10.815.372.182.643.182.72
JKIiShares Morn20180309ETF9.344.543.903.740.640.80
JKJiShares Morn20180309ETF11.746.23-1.66-1.537.897.76
JKKiShares Morn20180309ETF13.877.836.466.571.421.26
JKLiShares Morn20180309ETF12.3912.9412.7812.880.170.06
JLLJones Lang L20180309A18.378.464.225.074.243.40
JMINJPMorgan U.S20180309ETF24.22
JMOMJPMorgan U.S20180309ETF19.37
JMPJMP Group LL20180309A67.6645.4633.4633.6212.0011.84
JNCEJounce Thera20180309A65.7951.9112.6314.7839.2937.14
JNJJohnson & Jo20180309A1.421.670.140.471.531.21
JNKSPDR Bloombe20180309ETF2.783.282.132.241.161.05
JNPRJuniper Netw20180309A3.923.310.650.492.662.82
JNUGDirexion Dai20180309ETF7.536.551.891.784.664.77
JOiPath Series20180309ETN13.418.887.367.421.521.46
JOBGEE Group In20180309A221.09110.24125.77110.24-15.530.00
JOESt. Joe Comp20180309A27.7822.034.374.4417.6617.59
JOUTJohnson Outd20180309A128.6461.8355.2457.006.594.83
JPEDJPMorgan Eve20180309ETF16.63
JPEMJPMorgan Div20180309ETF14.698.168.178.05-0.010.11
JPEUJPMorgan Div20180309ETF19.6721.4821.4821.480.