List of Companies

Ticker Starts with A

Ticker Company Quote Date High Low Close Volume Change Percentage Change
AAgilent Technologies, Inc.2017-09-22$66.27$65.71$65.781,178,327-0.14-0.21%
AAALCOA CORP2017-09-22$45.78$44.67$45.383,089,145-0.87-1.88%
AAAPAdvanced Accelerator Applications S.A.2017-09-22$56.94$53.00$55.05256,211-2.10-3.67%
AABAYahoo! Inc.2017-09-22$67.39$66.23$67.348,429,3860.751.13%
AACAAC Holdings, Inc.2017-09-22$9.94$9.44$9.7799,4990.232.41%
AADRAdvisorShares Dorsey Wright ADR ETF2017-09-22$55.58$55.28$55.5230,7750.060.10%
AALAmerican Airlines Group, Inc.2017-09-22$47.46$46.35$47.065,278,5310.771.66%
AAMCAltisource Asset Management Corp2017-09-22$88.95$86.70$88.952,1241.441.64%
AAMEAtlantic American Corporation2017-09-22$3.30$3.25$3.301,3060.103.12%
AANAaron's, Inc.2017-09-22$39.30$38.68$39.03560,6660.200.52%
AAOIApplied Optoelectronics, Inc.2017-09-22$64.68$62.72$63.801,093,6090.200.31%
AAONAAON, Inc.2017-09-22$33.60$33.10$33.30138,290-0.05-0.15%
AAPAdvance Auto Parts Inc2017-09-22$95.91$93.68$95.591,497,1701.912.04%
AAPCAtlantic Alliance Partnership Corp.2017-09-22$11.50$11.50$11.50550.000.00%
AAPLApple Inc.2017-09-22$152.27$150.56$151.8946,114,424-1.50-0.98%
AATAmerican Assets Trust, Inc.2017-09-22$40.18$39.81$39.81131,271-0.13-0.33%
AAUAlmaden Minerals, Ltd.2017-09-22$1.16$1.12$1.13189,178-0.02-1.74%
AAVAdvantage Oil & Gas Ltd2017-09-22$6.60$6.48$6.60119,4510.000.00%
AAWWAtlas Air Worldwide Holdings2017-09-22$68.00$67.30$67.60123,8500.150.22%
AAXJiShares MSCI All Country Asia ex Japan ETF2017-09-22$73.00$72.83$72.92614,091-0.55-0.75%
AAXNTASER International, Inc.2017-09-22$23.14$22.64$22.65284,213-0.15-0.66%
ABAllianceBernstein Holding L.P.2017-09-22$24.63$23.80$24.50187,0110.552.30%
ABACAoxin Tianli Group, Inc.2017-09-22$2.35$2.10$2.313,5360.020.65%
ABAXABAXIS, Inc.2017-09-22$45.21$44.14$44.84175,6910.430.97%
ABBABB Ltd2017-09-22$24.75$24.64$24.73647,6460.100.41%
ABBVAbbVie Inc.2017-09-22$87.75$86.77$87.486,790,1790.070.08%
ABCAmerisourceBergen Corporation (Holding Co)2017-09-22$81.20$80.33$81.05834,0450.670.83%
ABCBAmeris Bancorp2017-09-22$45.85$45.30$45.40187,710-0.40-0.87%
ABCDCambium Learning Group, Inc.2017-09-22$6.33$6.16$6.2534,9210.020.32%
ABCOThe Advisory Board Company2017-09-22$53.50$53.33$53.50579,2660.200.38%
ABCWANCHOR BANCP WI2016-04-29$47.94$46.12$47.86246,5501.022.18%
ABDCAlcentra Capital Corp.2017-09-22$10.93$10.75$10.8859,788-0.01-0.09%
ABEABERDN EM SCOF2017-09-22$14.30$14.21$14.278,435-0.03-0.20%
ABEOAbeona Therapeutics Inc.2017-09-22$15.90$14.60$14.951,442,951-1.25-7.72%
ABEVAmbev S.A.2017-09-22$6.86$6.77$6.8512,116,3920.111.63%
ABGAsbury Automotive Group Inc2017-09-22$60.60$58.65$59.60330,4771.202.05%
ABILAbility Inc.2017-09-22$0.78$0.75$0.7636,882-0.03-4.30%
ABIOARCA biopharma, Inc.2017-09-22$1.20$1.15$1.2049,0610.022.13%
ABMABM Industries Incorporated2017-09-22$39.50$38.94$39.31407,2750.380.98%
ABMDABIOMED, Inc.2017-09-22$164.60$159.51$163.96350,6384.172.61%
ABRArbor Realty Trust2017-09-22$8.06$7.95$8.00301,441-0.02-0.25%
ABTAbbott Laboratories2017-09-22$52.58$51.50$52.517,958,5361.082.10%
ABTLAutobytel Inc.2017-09-22$7.73$7.60$7.7031,4950.070.92%
ABTXAllegiance Bancshares, Inc.2017-09-22$36.50$35.50$36.0012,6640.100.28%
ABUSArbutus Biopharma Corporation2017-09-22$7.00$6.35$6.55821,123-0.45-6.43%
ABXBarrick Gold Corporation2017-09-22$16.48$16.26$16.367,219,3920.030.18%
ABYAtlantica Yield PLC2017-09-22$19.99$19.70$19.92324,2030.090.45%
ACAssociated Capital Group, Inc.2017-09-22$35.25$34.15$34.8518,4310.351.01%
ACADACADIA Pharmaceuticals Inc.2017-09-22$37.89$37.30$37.59866,843-0.04-0.11%
ACASAmerican Capital Ltd.2017-01-03$18.05$17.84$17.9937,662,5420.070.39%
ACATArctic Cat Inc.2017-03-06$18.51$18.49$18.50244,4400.010.05%
ACBIAtlantic Capital Bancshares, Inc.2017-09-22$18.00$17.85$17.9060,527-0.10-0.56%
ACCAmerican Campus Communities Inc2017-09-22$47.63$47.17$47.32343,8350.020.04%
ACCOAcco Brands Corporation2017-09-22$11.65$11.48$11.60485,6140.100.87%
ACCUACCVT-GLBL OPP2015-01-09$23.91$23.79$23.9128,8220.040.17%
ACEACE Ltd2016-01-14$112.35$109.81$111.0213,684,1300.960.87%
ACETAceto Corporation2017-09-22$11.41$11.15$11.16218,084-0.06-0.53%
ACFCAtlantic Coast Financial Corporation2017-09-22$8.78$8.68$8.772,9870.070.80%
ACFNAcorn Energy Inc.2015-07-23$0.35$0.26$0.26333,913-0.01-2.22%
ACGALLIANCEBERN IF2016-04-18$7.94$7.90$7.912,317,017-0.01-0.13%
ACGLArch Capital Group Ltd.2017-09-22$98.38$97.62$98.10288,6650.010.01%
ACHAluminum Corporation of China Limited2017-09-22$22.55$22.02$22.52130,919-0.50-2.17%
ACHCAcadia Healthcare Company, Inc.2017-09-22$46.30$45.29$46.02543,4180.420.92%
ACHNAchillion Pharmaceuticals, Inc.2017-09-22$4.16$4.00$4.11793,9060.010.24%
ACHVOncoGenex Pharmaceuticals Inc.2017-09-22$2.38$2.19$2.3543,107-0.01-0.42%
ACIAAcacia Communications, Inc.2017-09-22$47.39$45.96$46.81319,7580.460.99%
ACIIQArch Coal Inc.2016-01-12$0.33$0.15$0.197,469,5030.500.67%
ACIMSPDR MSCI ACWI IMI ETF2017-09-22$75.16$74.94$75.086860.060.08%
ACIUAC Immune SA2017-09-22$10.49$9.60$10.2464,044-0.01-0.10%
ACIWACI Worldwide, Inc.2017-09-22$23.14$22.74$23.03371,517-0.03-0.13%
ACLSAxcelis Technologies, Inc.2017-09-22$25.05$24.10$24.95486,3490.702.89%
ACMAECOM2017-09-22$35.80$35.03$35.541,232,1420.601.72%
ACMPAccess Midstream Partners LP2015-02-02$49.97$47.08$48.155,623,750-0.54-1.10%
ACNAccenture PLC2017-09-22$138.00$136.50$137.901,912,1391.240.91%
ACNBACNB Corporation2017-09-22$28.00$27.85$28.003,8570.050.18%
ACORAcorda Therapeutics, Inc.2017-09-22$23.70$23.15$23.45316,575-0.15-0.64%
ACREAres Commercial Real Estate Corporation2017-09-22$13.31$13.16$13.19122,641-0.06-0.45%
ACRSAclaris Therapeutics, Inc.2017-09-22$26.29$25.41$25.51188,646-0.46-1.77%
ACRXAcelRx Pharmaceuticals, Inc.2017-09-22$3.35$3.15$3.35819,8580.154.69%
ACSFAmerican Capital Senior Floating, Ltd.2017-09-22$11.65$11.23$11.6050,5910.302.65%
ACSTAcasti Pharma, Inc.2017-09-22$1.35$1.30$1.3218,7300.000.00%
ACTAActua Corporation2017-09-22$12.50$12.15$12.35122,0450.050.41%
ACTGAcacia Research Corporation2017-09-22$5.30$4.80$4.951,606,675-0.10-1.98%
ACTSActions Semiconductor Co. Ltd.2016-12-19$2.14$2.14$2.148000.000.00%
ACTXGlobal X Guru Activist ETF2017-09-22$15.67$15.67$15.67240.000.00%
ACUAcme United Corporation.2017-09-22$25.41$24.05$25.414,5891.044.27%
ACURAcura Pharmaceuticals, Inc.2017-02-22$0.76$0.61$0.62513,075-0.01-2.27%
ACWAccuride Corp.2016-11-17$2.58$2.57$2.58923,7390.010.39%
ACWFiShares Edge MSCI Multifactor Global ETF2017-09-22$28.91$28.91$28.911200.040.15%
ACWIiShares MSCI ACWI Index Fund2017-09-22$68.77$68.63$68.69951,8430.010.01%
ACWViShares Edge MSCI Min Vol Global ETF2017-08-21$80.67$80.28$80.6362,754-0.35-0.43%
ACWXiShares MSCI ACWI ex U.S. ETF2017-09-22$48.53$48.41$48.46157,9120.040.08%
ACXMAcxiom Corporation2017-09-22$24.36$23.87$24.34269,7630.411.71%
ACYAeroCentury Corp.2017-09-22$14.25$13.68$14.257,0380.080.58%
ADAPAdaptimmune Therapeutics PLC2017-09-22$8.20$7.79$7.93567,538-0.48-5.71%
ADATAuthentidate Holding Corp.2016-01-28$5.04$4.00$4.13171,686-0.03-1.89%
ADBEAdobe Systems Incorporated2017-09-22$149.50$147.85$148.502,910,694-0.80-0.54%
ADCAgree Realty Corporation2017-09-22$50.42$49.64$49.7296,199-0.35-0.70%
ADEPAdept Technology Inc.2015-10-23$13.00$12.98$12.9848,2110.000.00%
ADESAdvanced Emissions Solutions, Inc.2017-09-22$10.50$10.34$10.3983,9140.010.10%
ADGEAmerican DG Energy Inc.2017-05-18$0.33$0.30$0.32461,694-0.01-2.76%
ADHDAlcobra Ltd.2017-09-22$1.12$1.10$1.12123,5210.021.82%
ADIAnalog Devices, Inc.2017-09-22$85.24$83.75$84.922,079,2680.680.81%
ADKAdcare Health Systems Inc2017-09-22$1.03$0.90$0.9660,4970.055.49%
ADMArcher-Daniels-Midland Company2017-09-22$43.69$43.32$43.381,569,2730.090.21%
ADMAADMA Biologics Inc2017-09-22$3.32$3.15$3.327,5970.072.15%
ADMPAdamis Pharmaceuticals Corporation2017-09-22$5.35$5.10$5.25649,5770.050.96%
ADMSAdamas Pharmaceuticals, Inc.2017-09-22$21.47$20.94$21.37610,5450.050.23%
ADNCAudience Inc.2015-06-30$4.94$4.85$4.89242,009-0.02-0.41%
ADNTAdient PLC2017-09-22$83.43$82.29$82.95432,7360.710.86%
ADOMADOMANI, Inc.2017-09-22$8.48$7.90$8.18598,9430.303.81%
ADPAutomatic Data Processing, Inc.2017-09-22$108.55$106.29$108.161,798,0031.371.28%
ADPTAdeptus Health Inc2017-04-19$1.48$1.15$1.413,920,472-0.06-4.08%
ADRAPowerShares BLDRS Asia 50 ADR Index Fund2017-09-22$32.83$32.83$32.83410-0.11-0.33%
ADRDBLDRS Developed Markets 100 ADR Index Fund2017-09-22$22.79$22.74$22.773,1830.070.31%
ADREBLDRS Emerging Markets 50 ADR Index Fund2017-09-22$42.80$42.62$42.706,850-0.11-0.26%
ADROAduro Biotech, Inc.2017-09-22$11.25$10.80$10.80324,558-0.20-1.82%
ADRUPowerShares BLDRS Europe Select ADR Index Fund2017-09-21$22.32$22.30$22.321,1000.120.52%
ADSAlliance Data Systems Corporation2017-09-22$217.87$215.10$216.76286,9440.950.44%
ADSKAutodesk, Inc.2017-09-22$112.82$111.64$111.78944,731-0.51-0.45%
ADSWAdvanced Disposal Services Inc.2017-09-22$24.70$24.27$24.44335,1660.210.87%
ADTADT Corp.2016-04-29$41.98$41.95$41.984,110,5460.030.07%
ADTNADTRAN, Inc.2017-09-22$22.80$22.45$22.65145,5460.200.89%
ADUSAddus HomeCare Corporation2017-09-22$34.50$33.90$34.0519,7070.250.74%
ADVMAdverum Biotechnologies, Inc.2017-09-22$3.60$3.30$3.40145,572-0.15-4.23%
ADVSAdvent Software Inc.2015-07-07$44.25$44.23$44.24906,990-0.01-0.02%
ADXAdams Diversified Equity Fund, Inc.2017-09-22$15.06$14.98$15.01149,8340.000.00%
ADXSAdvaxis, Inc.2017-09-22$4.85$4.56$4.571,729,489-0.16-3.38%
ADZDB-AG SHORT2017-09-08$33.80$33.80$33.80230.000.00%
AEAdams Resources & Energy, Inc.2017-09-22$39.33$37.35$37.824,8930.360.96%
AECAssociated Estates Realty Corp.2015-08-06$28.75$28.73$28.751,580,6830.020.07%
AEDALLIED DOMECQ2017-09-22$26.20$26.11$26.193,8950.020.08%
AEEAmeren Corporation2017-09-22$59.04$58.34$58.511,121,070-0.30-0.51%
AEGAegon NV2017-09-22$5.95$5.87$5.941,028,7740.061.02%
AEGNAegion Corp2017-09-22$23.05$22.59$22.81135,7780.150.66%
AEGRAegerion Pharmaceuticals Inc.2016-11-29$2.34$1.86$1.972,168,9850.105.35%
AEHRAehr Test Systems2017-09-22$3.41$3.30$3.3651,3880.020.60%
AEISAdvanced Energy Industries, Inc.2017-09-22$76.36$73.53$76.14312,3702.293.10%
AELAmerican Equity Investment Life Holding Company2017-09-22$28.50$28.02$28.38413,8860.190.67%
AEMAgnico Eagle Mines Limited2017-09-22$46.76$46.34$46.74969,4330.601.30%
AEMDAethlon Medical, Inc.2017-09-22$1.92$1.65$1.92393,0210.179.40%
AEOAmerican Eagle Outfitters, Inc.2017-09-22$13.94$13.40$13.853,152,2950.181.32%
AEPAmerican Electric Power Company, Inc.2017-09-22$71.43$70.44$70.573,040,135-0.88-1.23%
AEPIAEP Industries Inc.2017-01-20$110.35$109.95$109.95324,157-0.05-0.05%
AERAercap Holdings N.V.2017-09-22$50.43$49.60$49.90869,552-0.26-0.52%
AERIAerie Pharmaceuticals, Inc.2017-09-22$51.70$49.95$50.95818,962-0.50-0.97%
AESThe AES Corporation2017-09-22$11.21$11.08$11.112,544,538-0.02-0.18%
AETAetna Inc.2017-09-22$155.26$150.43$153.573,305,9810.180.12%
AETIAmerican Electric Technologies, Inc.2017-09-22$1.55$1.52$1.554,5050.053.33%
AEYADDvantage Technologies Group, Inc.2017-09-22$1.46$1.41$1.451,7140.032.11%
AEZSAEterna Zentaris Inc.2017-09-22$2.27$2.11$2.13704,3330.031.38%
AFAstoria Financial Corporation2017-09-22$20.84$20.48$20.79556,1370.241.17%
AFAMAlmost Family Inc2017-09-22$47.30$46.30$47.15143,4610.701.51%
AFCBAthens Bancshares Corp.2015-12-18$24.81$23.00$24.7929,5170.000.00%
AFCOAmerican Farmland Company2017-02-01$8.70$8.38$8.65309,6920.273.22%
AFFXAffymetrix Inc.2016-03-31$14.05$14.00$14.015,030,4020.020.14%
AFGAmerican Financial Group, Inc.2017-09-22$102.56$102.05$102.53265,0930.360.35%
AFHAtlas Financial Holdings, Inc.2017-09-22$18.45$17.65$18.3014,1060.100.55%
AFIArmstrong Flooring, Inc.2017-09-22$15.10$14.61$14.62246,920-0.46-3.05%
AFKVanEck Vectors Africa Index ETF2017-09-22$23.76$23.47$23.503,9680.100.41%
AFLAflac Incorporated2017-09-22$84.05$83.42$83.941,105,5600.310.37%
AFMAMFM INC2015-09-22$25.38$25.25$25.2818,749-0.07-0.28%
AFMDAffimed N.V.2017-09-22$2.20$2.00$2.10331,7150.052.44%
AFOPAlliance Fiber Optic Products Inc.2016-06-06$18.51$18.48$18.51658,0590.010.05%
AFSIAmTrust Financial Services, Inc.2017-09-22$13.38$12.95$13.28958,5120.322.47%
AFTYCSOP FTSE China A50 ETF2017-09-22$17.12$17.00$17.027,436-0.03-0.18%
AGFirst Majestic Silver Corp.2017-09-22$7.16$6.89$7.143,033,3240.294.23%
AGADB-AG DBL SHORT2017-09-20$23.26$22.61$23.265000.743.29%
AGCOAGCO Corporation2017-09-22$73.45$72.56$72.62519,334-0.75-1.02%
AGENAgenus Inc.2017-09-22$4.13$4.04$4.10330,5390.000.00%
AGFDB-AG LONG2017-09-22$10.20$10.20$10.203220.434.40%
AGFSAgroFresh Solutions, Inc.2017-09-22$7.15$7.04$7.1065,539-0.03-0.42%
AGGiShares Core U.S. Aggregate Bond ETF2017-09-22$109.90$109.75$109.771,459,9980.080.07%
AGGEIQ Enhanced Core Bond U.S. ETF2017-09-22$19.75$19.70$19.7041,1730.020.12%
AGGPIQ-ENH CR PBUS2017-09-22$20.15$20.09$20.1046,0620.010.05%
AGGYWISDMTR-US AGGB2017-09-22$50.86$50.79$50.8510,1090.090.17%
AGIAlamos Gold Inc.2017-09-22$7.03$6.91$6.961,428,0260.020.29%
AGIIArgo Group International Holdings, Ltd.2017-09-22$61.15$60.30$60.80168,5700.200.33%
AGIOAgios Pharmaceuticals, Inc.2017-09-22$67.00$65.23$66.07240,862-1.05-1.56%
AGLEAeglea BioTherapeutics, Inc.2017-09-22$4.94$4.71$4.8628,4520.132.75%
AGLSADVSR-ACC GLS2015-08-07$19.38$19.38$19.381,0970.050.26%
AGMFederal Agricultural Mortgage Corporation2017-09-22$70.77$69.43$70.4337,3500.620.89%
AGM.AFED AGR MTG-A2017-09-22$69.00$69.00$69.00650.000.00%
AGNAllergan PLC.2017-09-22$209.25$201.42$204.653,895,3011.990.98%
AGNCAmerican Capital Agency Corp.2017-09-22$21.68$21.43$21.608,443,1260.200.93%
AGNCBAmerican Capital Agency Corp2017-09-22$26.48$26.33$26.425,960-0.13-0.48%
AGNCPAmerican Capital Agency Corp2017-09-14$25.34$25.32$25.3431,3040.010.04%
AGNDWisdomTree Barclays U.S. Aggregate Bond Negative Duration Fund2017-09-22$43.27$43.26$43.273840.000.00%
AGOAssured Guaranty Ltd.2017-09-22$41.64$41.16$41.55555,4340.220.53%
AGOLETFS-ASIAN GOLD2015-08-12$108.93$108.93$108.931950.050.05%
AGQPRO-ULT SILVER2017-09-22$34.65$34.27$34.5350,0880.040.12%
AGRAvangrid, Inc.2017-09-22$46.67$46.33$46.50313,544-0.06-0.13%
AGROAdecoagro S.A.2017-09-22$10.18$9.93$10.17491,0760.212.11%
AGRXAgile Therapeutics, Inc.2017-09-22$4.10$3.70$4.01625,7180.246.37%
AGTCApplied Genetic Technologies Corporation2017-09-22$3.65$3.60$3.6592,6170.051.39%
AGUAgrium Inc.2017-09-22$108.44$106.93$107.93194,7280.510.47%
AGXArgan, Inc.2017-09-22$64.95$63.35$64.65102,0930.350.54%
AGYSAgilysys, Inc.2017-09-22$10.65$10.42$10.62484,9170.121.14%
AGZiShares Agency Bond ETF2017-09-22$113.85$113.77$113.847,0800.020.02%
AGZDWisdomTree Barclays Interest Rate Hedgd US Aggregate Bond Fund2017-09-22$48.09$48.01$48.091,1080.060.12%
AHCA.H. Belo Corporation2017-09-22$4.55$4.45$4.4533,807-0.05-1.11%
AHGPAlliance Holdings GP, L.P.2017-09-22$27.00$26.47$26.7155,9150.170.64%
AHHArmada Hoffler Properties, Inc.2017-09-22$13.64$13.59$13.61237,9640.000.00%
AHLAspen Insurance Holdings Limited2017-09-22$41.55$40.95$40.95456,934-0.55-1.33%
AHPAshford Hospitality Prime, Inc.2017-09-22$9.76$9.63$9.6660,5990.050.52%
AHPIAllied Healthcare Products, Inc.2017-09-22$2.31$2.24$2.2811,381-0.07-2.81%
AHTAshford Hospitality Trust Inc2017-09-22$6.54$6.47$6.47287,9970.030.47%
AIArlington Asset Investment Corp2017-09-22$13.41$13.35$13.38384,4920.040.30%
AIAiShares Asia 50 ETF2017-09-22$61.86$61.73$61.8119,391-0.46-0.74%
AICAAMES INVSTMNT2017-09-22$24.37$24.25$24.29651-0.10-0.41%
AIGAmerican International Group, Inc.2017-09-22$61.01$60.21$60.714,397,1880.210.35%
AIG.WSAmerican International Group Inc2017-09-22$19.36$18.85$19.1052,5900.211.11%
AIIIRoberts Realty Investors Inc.2017-06-28$0.84$0.78$0.8236,030-0.01-1.20%
AIMCAltra Industrial Motion Corp.2017-09-22$47.93$47.50$47.65221,974-0.05-0.10%
AIMTAimmune Therapeutics, Inc.2017-09-22$23.95$23.30$23.62239,743-0.28-1.17%
AINAlbany International Corporation2017-09-22$56.45$55.70$56.2577,9070.350.63%
AINCAshford Inc.2017-09-22$55.72$55.72$55.721620.000.00%
AINVApollo Investment Corporation2017-09-22$5.93$5.89$5.89751,727-0.06-1.01%
AIQAlliance HealthCare Services, Inc.2017-08-18$13.15$12.90$13.0035,627-0.10-0.76%
AIRAAR Corp.2017-09-22$37.67$36.87$36.94333,350-0.62-1.65%
AIRGAirgain, Inc.2017-09-22$9.39$9.06$9.30165,5490.242.65%
AIRIAir Industries Group2017-09-22$1.47$1.37$1.4789,8920.032.08%
AIRMAir Methods Corporation2017-04-20$43.05$42.95$42.951,129,969-0.05-0.12%
AIRRFirst Trust RBA American Industrial Renaissance ETF2017-09-22$25.20$24.97$25.1826,0760.200.80%
AIRTAir T, Inc.2017-09-22$17.00$16.90$16.969560.050.33%
AITApplied Industrial Technologies, Inc.2017-09-22$62.20$61.35$61.85136,5390.350.57%
AIVApartment Investment and Management Company2017-09-22$45.18$44.68$44.75397,024-0.14-0.31%
AIXGAixtron AG2016-12-30$3.27$3.04$3.06255,718-0.18-5.56%
AIZAssurant, Inc.2017-09-22$94.51$92.89$94.45386,7230.850.91%
AJGArthur J. Gallagher & Co.2017-09-22$61.03$60.51$60.99783,5080.320.53%
AJRDAerojet Rocketdyne Holdings, Inc.2017-09-22$35.44$32.75$33.893,161,0311.594.92%
AJXGreat Ajax Corp.2017-09-22$14.27$14.13$14.2037,6960.010.07%
AKAMAkamai Technologies, Inc.2017-09-22$48.38$47.01$48.331,654,9200.811.70%
AKAOAchaogen, Inc.2017-09-22$16.32$15.16$15.84618,8690.100.64%
AKBAAkebia Therapeutics, Inc.2017-09-22$17.81$17.47$17.57207,6390.050.29%
AKCAAkcea Therapeutics Inc.2017-09-22$26.94$25.70$26.62330,4500.210.80%
AKERAkers Biosciences Inc2017-09-22$0.92$0.90$0.9148,3910.011.11%
AKGAsanko Gold Inc.2017-09-22$1.05$0.98$1.00832,6850.000.00%
AKO.AEmbotelladora Andina S.A.2017-09-22$24.86$24.81$24.81700-0.74-2.90%
AKO.BEmbotelladora Andina S.A.2017-09-22$28.46$27.69$28.0016,7740.000.00%
AKRAcadia Realty Trust2017-09-22$28.92$28.62$28.76383,1220.120.42%
AKRXAkorn, Inc.2017-09-22$33.16$33.04$33.061,335,405-0.08-0.24%
AKSAK Steel Holding Corporation2017-09-22$5.42$5.20$5.2228,052,692-0.32-5.78%
AKTSAkoustis Technologies, Inc.2017-09-22$7.21$6.95$7.1048,983-0.10-1.39%
AKTXAkari Therapeutics PLC2017-09-22$10.49$8.14$8.183,623,252-0.56-6.41%
ALAir Lease Corporation2017-09-22$41.13$40.77$41.10430,7690.110.27%
ALBAlbemarle Corporation2017-09-22$134.88$133.26$134.291,323,090-0.60-0.44%
ALBOBiodel Inc.2017-09-22$22.26$21.71$22.2429,0000.080.36%
ALCOAlico, Inc.2017-09-22$33.95$31.85$33.2010,7670.501.53%
ALCSQALCO Stores Inc.2014-10-21$0.34$0.27$0.30205,143-0.01-50.00%
ALDWisdomTree Asia Local Debt Fund2017-09-22$45.96$45.86$45.96512-0.19-0.42%
ALDRAlder BioPharmaceuticals, Inc.2017-09-22$10.95$10.34$10.85917,8880.403.83%
ALDWAlon USA Partners, LP2017-09-22$11.45$11.15$11.2349,0830.020.18%
ALDXAldeyra Therapeutics, Inc.2017-09-22$8.65$7.90$8.051,298,9140.101.26%
ALEAllete, Inc.2017-09-22$77.57$76.88$76.91175,522-0.24-0.31%
ALEXAlexander & Baldwin Holdings, Inc.2017-09-22$45.35$44.83$44.97175,855-0.22-0.49%
ALFAAlphaClone Alternative Alpha ETF2017-09-22$41.26$41.08$41.11728-0.06-0.15%
ALFIALPHACLN-INTL2017-09-22$24.62$24.56$24.621,3220.000.00%
ALGAlamo Group, Inc.2017-09-22$102.26$100.49$101.5731,1750.450.45%
ALGNAlign Technology, Inc.2017-09-22$188.24$186.05$188.00575,0121.680.90%
ALGTAllegiant Travel Company2017-09-22$130.80$127.00$130.10220,0491.501.17%
ALIMAlimera Sciences, Inc.2017-09-22$1.39$1.30$1.38138,1630.086.56%
ALJAlon USA Energy, Inc.2017-06-30$13.68$13.31$13.321,256,889-0.08-0.60%
ALJJALJ Regional Holdings, Inc.2017-09-22$3.35$3.22$3.3020,6240.082.48%
ALKAlaska Air Group, Inc.2017-09-22$74.92$72.55$74.751,716,3011.842.52%
ALKSAlkermes PLC2017-09-22$50.64$50.04$50.37384,1020.030.06%
ALLAllstate Corporation (The)2017-09-22$90.86$90.12$90.531,151,220-0.14-0.15%
ALLEAllegion PLC2017-09-22$84.64$83.34$84.55888,9151.081.29%
ALLTAllot Communications Ltd.2017-09-22$5.16$5.12$5.137,201-0.01-0.19%
ALLYAlly Financial Inc.2017-09-22$23.36$22.97$23.323,734,6770.231.00%
ALNAmerican Lorain Corporation2017-09-22$0.36$0.34$0.361,7020.000.00%
ALNYAlnylam Pharmaceuticals, Inc.2017-09-22$118.40$110.60$113.802,322,7180.880.78%
ALOTimmons Gold Corp2017-09-22$4.83$4.64$4.71136,2440.051.07%
ALOGAnalogic Corporation2017-09-22$81.65$79.25$81.1578,6211.201.50%
ALOTAstroNova, Inc.2017-09-22$13.00$13.00$13.003620.151.17%
ALPNNivalis Therapeutics, Inc.2017-09-22$11.71$9.88$11.55286,8011.8719.32%
ALQAAlliqua BioMedical, Inc.2017-09-22$0.45$0.38$0.422,821,6720.000.00%
ALRAlere Inc.2017-09-22$50.51$50.09$50.351,372,4940.000.00%
ALRMAlarm.com Holdings, Inc.2017-09-22$44.95$44.55$44.75189,9650.120.27%
ALRNAileron Therapeutics, Inc.2017-09-22$13.20$12.06$12.7943,0340.675.53%
ALSKAlaska Communications Systems Group, Inc.2017-09-22$2.22$2.17$2.2053,104-0.02-0.90%
ALSNAllison Transmission Holdings, Inc.2017-09-22$35.73$34.63$35.671,373,1740.792.26%
ALTPharmAthene, Inc2017-09-22$2.60$2.46$2.4847,189-0.10-3.88%
ALTIAltair Nanotechnologies Inc.2014-09-25$1.05$0.75$0.7587,235-0.02-20.00%
ALTLRBS-US LC ALT2015-07-06$36.21$36.20$36.211,7270.050.14%
ALTRAltera Corp.2015-12-24$53.97$53.94$53.963,079,9300.030.06%
ALTSProShares Morningstar Alternatives Solution ETF2015-12-14$38.56$38.30$38.403,586-0.27-0.71%
ALTVAlteva Inc.2015-12-21$4.71$4.66$4.7054,587-0.04-0.84%
ALTYGlobal X SuperDividend Alternatives ETF2017-09-22$15.65$15.62$15.654,1170.040.26%
ALUAlcatel Lucent SA2016-02-24$3.48$3.34$3.465,675,2680.030.87%
ALVAutoliv, Inc.2017-09-22$125.58$123.60$125.21561,5550.780.63%
ALXAlexander's, Inc.2017-09-22$421.79$417.16$421.074,1043.870.93%
ALXAAlexza Pharmaceuticals Inc.2016-06-16$0.96$0.92$0.92454,8310.021.63%
ALXNAlexion Pharmaceuticals, Inc.2017-09-22$143.21$141.46$142.82962,995-0.10-0.07%
AMAntero Midstream Partners LP2017-09-22$31.38$30.81$31.36197,4800.140.45%
AMAGAMAG Pharmaceuticals, Inc.2017-09-22$18.50$18.05$18.20540,274-0.25-1.36%
AMATApplied Materials, Inc.2017-09-22$47.92$46.84$47.775,747,5170.621.31%
AMBAAmbarella, Inc.2017-09-22$46.97$45.51$46.961,073,5351.132.47%
AMBCAmbac Financial Group, Inc.2017-09-22$17.87$17.29$17.82247,8760.523.01%
AMBRAmber Road, Inc.2017-09-22$7.52$7.44$7.5057,6810.050.67%
AMCAMC Entertainment Holdings, Inc.2017-09-22$16.00$15.40$15.901,645,1980.100.63%
AMCAISHRS-R1000 USR2017-09-22$25.05$25.01$25.013600.010.04%
AMCCApplied Micro Circuits Corporation2017-01-26$8.55$8.35$8.452,258,3820.050.60%
AMCFAndatee China Marine Fuel Services Corp.2015-09-01$0.21$0.19$0.2016,4920.0181.82%
AMCNAirMedia Group Inc2017-09-22$2.54$2.48$2.5179,1020.000.00%
AMCOArmco Metals Holdings Inc.2016-07-22$0.08$0.07$0.07628,063-0.07-100.00%
AMCXAMC Networks Inc.2017-09-22$59.31$58.69$59.08390,3690.140.24%
AMDAdvanced Micro Devices, Inc.2017-09-22$13.40$13.12$13.3049,752,570-0.11-0.82%
AMDAAmedica Corporation2017-09-22$0.33$0.31$0.33501,7430.011.56%
AMEAMTEK, Inc.2017-09-22$66.17$65.44$65.591,013,072-0.52-0.79%
AMEDAmedisys Inc2017-09-22$52.25$51.17$52.11169,5960.761.48%
AMFWAMEC FOSTER WHL2017-09-22$6.74$6.63$6.6926,6370.192.92%
AMGAffiliated Managers Group, Inc.2017-09-22$185.07$182.36$184.97270,3230.790.43%
AMGNAmgen Inc.2017-09-22$186.82$184.00$185.762,261,521-0.88-0.47%
AMGPANTERO MIDSTR2017-09-22$19.66$19.46$19.5999,5010.050.26%
AMHAmerican Homes 4 Rent2017-09-22$22.02$21.65$21.66982,677-0.26-1.19%
AMICAmerican Independence Corp.2016-08-30$24.85$24.70$24.729,000-0.05-0.20%
AMIDAmerican Midstream Partners, LP2017-09-22$13.41$13.15$13.3023,7320.100.76%
AMJJPM-ALERN MLP2017-09-22$28.01$27.75$27.921,235,4170.020.07%
AMJLX-L 2XL ALR MLP2017-09-22$20.03$20.03$20.03260.000.00%
AMKRAmkor Technology, Inc.2017-09-22$10.09$9.77$10.06908,2610.191.93%
AMLPALERIAN-MLP2017-09-22$11.15$11.05$11.115,440,174-0.01-0.09%
AMMAALLIANCE MMA2017-09-22$1.20$1.10$1.1617,0310.032.65%
AMNAMN Healthcare Services Inc2017-09-22$41.20$40.65$41.15443,4170.250.61%
AMNBAmerican National Bankshares, Inc.2017-09-22$39.45$38.95$39.408,325-0.10-0.25%
AMOTAllied Motion Technologies, Inc.2017-09-22$25.71$24.95$25.3828,446-0.30-1.17%
AMPAMERIPRISE FINANCIAL SERVICES, INC.2017-09-22$143.65$141.56$142.92523,7750.800.56%
AMPEAmpio Pharmaceuticals, Inc.2017-09-22$0.60$0.58$0.60139,5050.000.00%
AMPHAmphastar Pharmaceuticals, Inc.2017-09-22$16.42$15.85$16.10173,875-0.30-1.83%
AMPSISHARS-UTIL BD2015-08-21$50.46$50.32$50.324,4120.000.00%
AMRBAmerican River Bankshares2017-09-22$13.56$13.45$13.5616,9500.130.97%
AMRCAmeresco, Inc.2017-09-22$7.85$7.60$7.75176,2990.151.97%
AMREAmREIT Inc.2015-02-18$26.58$26.53$26.54116,520-0.14-0.52%
AMRIAlbany Molecular Research, Inc.2017-08-31$21.76$21.73$21.74531,2210.000.00%
AMRKA-Mark Precious Metals, Inc.2017-09-22$17.06$16.25$16.6572,7390.352.15%
AMRNAmarin Corporation PLC2017-09-22$3.31$3.21$3.291,024,5510.051.54%
AMRSAmyris, Inc.2017-09-22$3.68$3.45$3.50272,579-0.07-1.96%
AMSAmerican Shared Hospital Services2017-09-22$3.05$2.95$3.008,2860.000.00%
AMSCAmerican Superconductor Corporation2017-09-22$4.18$4.00$4.14109,7230.030.73%
AMSFAMERISAFE, Inc.2017-09-22$58.25$56.95$57.3588,3040.000.00%
AMSGAmsurg Corp2016-12-01$70.09$67.12$67.7522,171,909-0.37-0.54%
AMSGPAmsurg Corp2016-12-01$130.75$127.08$127.923,0392.361.88%
AMSWAAmerican Software, Inc.2017-09-22$10.83$10.73$10.8076,7460.000.00%
AMTAmerican Tower Corporation (REIT)2017-09-22$139.18$137.17$137.782,608,992-1.62-1.16%
AMTDTD Ameritrade Holding Corporation2017-09-22$47.08$46.37$46.781,520,5960.110.24%
AMTGApollo Residential Mortgage Inc.2016-08-31$13.67$13.50$13.641,049,1270.010.07%
AMTXAemetis, Inc2017-09-22$0.93$0.88$0.9229,023-0.04-4.17%
AMUETRACS Alerian MLP Index ETN2017-09-22$17.62$17.46$17.55114,9650.010.06%
AMUBE-TRC AMLP IDX2017-09-21$17.47$17.47$17.47142-0.25-1.43%
AMWDAmerican Woodmark Corporation2017-09-22$92.80$89.50$92.6572,2823.503.93%
AMXAmerica Movil, S.A.B. de C.V.2017-09-22$18.53$18.42$18.451,355,8390.050.27%
AMZAINFRACAP MLP2017-09-22$9.20$9.09$9.15786,8560.020.22%
AMZNAmazon.com, Inc.2017-09-22$965.61$954.42$955.102,602,418-9.55-0.99%
ANAutoNation, Inc.2017-09-22$47.54$47.08$47.361,001,5080.420.89%
ANABAnaptysBio, Inc.2017-09-22$34.71$33.85$34.10109,704-0.43-1.25%
ANACAnacor Pharmaceuticals Inc.2016-06-24$99.20$99.20$99.203000.000.00%
ANADAnadigics Inc.2016-03-15$0.85$0.85$0.852,332,1820.000.00%
ANATAmerican National Insurance Company2017-09-22$117.84$116.76$117.6417,554-0.36-0.31%
ANCBAnchor Bancorp2017-09-22$25.40$25.25$25.407330.150.59%
ANCXAccess National Corporation2017-09-22$27.37$26.75$27.2559,0490.301.11%
ANDGlobal X FTSE Andean 40 ETF2017-09-22$9.91$9.81$9.831,7030.030.31%
ANDAAndina Acquisition Corp. II2017-09-21$10.16$10.16$10.1640.000.00%
ANDEThe Andersons, Inc.2017-09-22$34.05$33.50$33.95106,7120.250.74%
ANDVTesoro Corporation2017-09-22$104.50$103.66$104.00838,5540.190.18%
ANDXTesoro Logistics LP2017-09-22$47.84$47.26$47.64257,5180.010.02%
ANETArista Networks, Inc.2017-09-22$192.08$187.03$191.05906,5023.822.04%
ANFAbercrombie & Fitch Company2017-09-22$14.30$13.96$14.261,786,7080.292.08%
ANFIAmira Nature Foods Ltd2017-09-22$6.08$5.82$6.07203,8420.244.12%
ANGIAngie's List, Inc.2017-09-22$12.67$12.04$12.63508,4740.433.52%
ANGLVanEck Vectors Fallen Angel High Yield Bond ETF2017-09-22$30.18$30.12$30.18187,9800.030.10%
ANGOAngioDynamics, Inc.2017-09-22$17.98$17.80$17.86106,0050.030.17%
ANHAnworth Mortgage Asset Corporation2017-09-22$6.18$6.10$6.14643,9020.030.49%
ANIKAnika Therapeutics Inc.2017-09-22$57.93$56.57$56.6970,089-0.33-0.58%
ANIPANI Pharmaceuticals, Inc.2017-09-22$51.04$49.75$50.0457,692-0.88-1.73%
ANNAnn Inc.2015-08-21$45.27$43.89$44.896,963,438-0.16-0.36%
ANSSANSYS, Inc.2017-09-22$122.26$120.08$122.05503,2361.231.02%
ANTHAnthera Pharmaceuticals, Inc.2017-09-22$1.47$1.34$1.40410,6090.053.70%
ANTMAnthem, Inc.2017-09-22$185.78$180.71$182.862,241,523-0.64-0.35%
ANTXAnthem Inc2017-09-22$51.57$51.26$51.37596,795-0.02-0.04%
ANWAegean Marine Petroleum Network Inc.2017-09-22$4.75$4.13$4.65711,0880.5513.41%
ANYSphere 3D Corp.2017-09-22$3.62$3.22$3.44171,501-0.15-4.18%
AOAiShares Core Aggressive Allocation ETF2017-09-22$53.42$53.30$53.3632,390-0.02-0.04%
AOBCAmerican Outdoor Brands Corporation2017-09-22$15.28$14.81$15.012,095,619-0.15-0.99%
AOIAlliance One International, Inc.2017-09-22$10.95$10.30$10.5526,984-0.25-2.31%
AOKISHARS-CN AL2017-09-22$34.46$34.40$34.4452,7150.030.09%
AOLAOL Inc.2015-06-22$50.02$49.96$49.993,200,0530.030.06%
AOMiShares Core Moderate Allocation ETF2017-09-22$37.95$37.87$37.9459,5460.020.05%
AONAon PLC2017-09-22$146.16$143.60$146.02775,5481.080.75%
AORiShares Core Growth Allocation ETF2017-09-22$44.72$44.66$44.70142,6340.000.00%
AOSSmith (A.O.) Corporation2017-09-22$59.61$58.94$59.55742,3190.550.93%
AOSLAlpha and Omega Semiconductor Limited2017-09-22$15.85$15.10$15.7048,0960.120.77%
APAmpco-Pittsburgh Corporation2017-09-22$17.50$16.85$17.2530,357-0.10-0.58%
APAApache Corporation2017-09-22$43.66$43.03$43.571,914,3000.210.48%
APAGFApco Oil and Gas International Inc.2015-01-28$14.32$14.11$14.15161,596-0.10-0.70%
APAMArtisan Partners Asset Management Inc.2017-09-22$31.80$31.03$31.65210,8960.401.28%
APBASIA PAC FUND2017-09-22$14.20$14.09$14.208,0660.110.78%
APCAnadarko Petroleum Corporation2017-09-22$49.45$47.95$48.837,523,6310.340.70%
APDAir Products and Chemicals, Inc.2017-09-22$151.22$150.16$150.262,422,371-0.79-0.52%
APDNApplied DNA Sciences Inc2017-09-22$2.50$2.41$2.5048,8430.093.73%
APEIAmerican Public Education, Inc.2017-09-22$19.50$19.05$19.3032,6130.201.05%
APENApollo Endosurgery, Inc.2017-09-22$4.59$4.41$4.595,2560.030.66%
APFMORG STAN ASIA2017-09-22$17.45$17.27$17.3835,381-0.06-0.34%
APFHAdvancePierre Foods Holdings, Inc.2017-06-07$40.32$40.25$40.25610,3810.020.05%
APHAmphenol Corporation2017-09-22$83.81$82.85$82.941,615,081-0.20-0.24%
APHBAmpliPhi Biosciences Corporation2017-09-22$1.09$1.00$1.02364,435-0.06-5.56%
APIAdvanced Photonix Inc.2015-05-08$0.40$0.39$0.4095,5660.012.56%
APICApigee Corp.2016-11-10$17.38$17.38$17.3810.000.00%
APLAtlas Pipeline Partners LP2015-02-27$27.16$26.52$26.631,599,515-0.45-1.66%
APLEApple Hospitality REIT, Inc.2017-09-22$18.72$18.60$18.65551,9860.010.05%
APLPArchrock Partners, L.P.2017-09-22$14.37$13.99$14.2561,0840.271.93%
APOApollo Global Management, LLC2017-09-22$31.07$30.25$31.05670,0780.722.37%
APOGApogee Enterprises, Inc.2017-09-22$46.83$45.61$46.51452,5780.420.91%
APOLApollo Education Group, Inc.2017-02-01$10.00$9.99$10.00455,1700.000.05%
APOPCellect Biotechnology Ltd.2017-09-22$8.40$8.17$8.283,8090.192.35%
APPFAppFolio, Inc.2017-09-22$46.15$45.65$46.15129,9280.100.22%
APPNAppian Corporation2017-09-22$23.42$22.78$22.8860,148-0.27-1.17%
APPSDigital Turbine, Inc.2017-09-22$1.37$1.35$1.36443,9790.021.49%
APRIApricus Biosciences, Inc2017-09-22$1.68$1.55$1.68322,6790.021.51%
APRNBlue Apron Holdings, Inc.2017-09-22$5.30$5.12$5.192,737,435-0.04-0.76%
APTAlpha Pro Tech, Ltd.2017-09-22$3.75$3.60$3.7546,2010.092.52%
APTIApptio Inc.2017-09-22$17.71$17.36$17.42177,494-0.33-1.86%
APTOAptose Biosciences, Inc.2017-09-22$1.66$1.60$1.62110,3900.000.00%
APTSPreferred Apartment Communities, Inc.2017-09-22$18.57$18.22$18.52484,4180.050.27%
APUAmeriGas Partners, L.P.2017-09-22$43.18$42.93$42.93135,956-0.07-0.16%
APVOAptevo Therapeutics Inc.2017-09-22$2.00$1.91$1.9584,4660.000.00%
APWCAsia Pacific Wire & Cable Corporation Limited2017-09-22$2.95$2.90$2.951,3770.103.51%
AQBAquaBounty Technologies, Inc.2017-09-22$6.88$6.70$6.762,046-0.04-0.59%
AQMSAqua Metals, Inc.2017-09-22$5.79$5.45$5.49237,020-0.11-1.96%
AQNAlgonquin Power & Utilities Corp.2017-09-22$10.66$10.50$10.56119,375-0.08-0.75%
AQXPAquinox Pharmaceuticals, Inc.2017-09-22$13.94$13.45$13.7533,8630.120.88%
ARAntero Resources Corporation2017-09-22$19.89$19.50$19.852,676,6350.100.51%
ARAAmerican Renal Associates Holdings, Inc2017-09-22$15.30$14.12$14.25177,527-0.96-6.31%
ARAYAccuray Incorporated2017-09-22$4.50$4.35$4.50326,6070.051.12%
ARCARC Document Solutions, Inc.2017-09-22$3.97$3.88$3.9433,4360.030.77%
ARCBArcBest Corporation2017-09-22$30.95$30.00$30.70164,6400.551.82%
ARCCAres Capital Corporation2017-09-22$15.85$15.76$15.85978,6740.080.51%
ARCHArch Coal Inc.2017-09-22$71.71$70.71$71.15467,241-0.40-0.56%
ARCIAppliance Recycling Centers of America, Inc.2017-09-22$1.18$1.07$1.16117,8290.032.65%
ARCOArcos Dorados Holdings Inc.2017-09-22$10.10$9.70$9.85514,0670.202.07%
ARCWARC Group Worldwide, Inc.2017-09-22$2.45$2.38$2.4090,7960.000.00%
ARCXArc Logistic Partners LP2017-09-22$16.65$16.55$16.5777,385-0.04-0.24%
ARDArdagh Group S.A.2017-09-22$20.74$19.88$20.71138,5350.030.15%
ARDMAradigm Corporation2017-09-22$3.27$2.04$2.536,160,5650.5729.08%
ARDXArdelyx, Inc.2017-09-22$5.40$5.25$5.30133,158-0.10-1.85%
AREAlexandria Real Estate Equities, Inc.2017-09-22$120.10$117.76$118.06804,779-1.28-1.07%
ARESAres Management L.P.2017-09-22$18.65$18.30$18.6094,3310.351.92%
AREXApproach Resources Inc.2017-09-22$2.71$2.63$2.67159,333-0.01-0.37%
ARGAirgas Inc.2016-05-20$142.99$142.95$142.956,655,5600.000.00%
ARGSArgos Therapeutics, Inc.2017-09-22$0.18$0.17$0.182,462,6870.012.86%
ARGTGlobal X MSCI Argentina ETF2017-09-22$31.82$31.29$31.7342,2150.441.41%
ARGXARGENX SE-ADR2017-09-22$21.50$21.50$21.5010.000.00%
ARIApollo Commercial Real Estate Finance2017-09-22$18.39$18.27$18.352,422,8810.090.49%
ARIAARIAD Pharmaceuticals, Inc.2017-02-15$23.99$23.94$23.997,220,9240.040.17%
ARIIAmerican Railcar Industries, Inc.2017-09-22$37.47$36.70$37.1260,8310.501.37%
ARISARI Network Services, Inc.2017-08-29$7.10$7.09$7.1022,2960.000.07%
ARKGARK Genomic Revolution Multi-Sector ETF2017-09-22$25.88$25.64$25.7713,7360.010.05%
ARKKARK Innovation ETF2017-09-22$34.03$33.85$33.9089,349-0.07-0.21%
ARKQARK Industrial Innovation ETF2017-09-22$31.53$31.22$31.3515,821-0.12-0.38%
ARKRArk Restaurants Corp.2017-09-22$24.07$22.89$23.548,671-0.09-0.38%
ARKWARK Web x.0 ETF2017-09-22$40.61$40.33$40.6074,017-0.04-0.10%
ARLAmerican Realty Investors, Inc.2017-09-22$8.70$8.65$8.703090.050.55%
ARLPAlliance Resource Partners, L.P.2017-09-22$18.75$18.35$18.55261,4130.050.27%
ARLZAralez Pharmaceuticals Inc.2017-09-22$1.96$1.52$1.804,194,6900.2818.42%
ARMHArm Holdings PLC2016-09-02$67.93$67.44$67.772,112,9330.330.49%
ARMKAramark2017-09-22$41.04$40.81$40.94765,8920.140.34%
ARNAMER RE CORP2015-02-12$25.28$25.21$25.2418,6390.060.24%
ARNAArena Pharmaceuticals, Inc.2017-09-22$25.17$24.72$25.09396,376-0.02-0.08%
ARNCArconic Inc.2017-09-22$26.75$26.10$26.213,744,122-0.58-2.16%
AROCArchrock, Inc.2017-09-22$12.10$11.80$11.90354,6860.050.42%
AROWArrow Financial Corporation2017-09-22$33.25$32.65$32.9023,6370.050.15%
ARPIAmerican Residential Properties Inc.2016-02-29$16.13$15.84$15.894,232,295-0.20-1.24%
ARQLArQule, Inc.2017-09-22$1.15$1.11$1.14109,8290.021.79%
ARRARMOUR Residential REIT, Inc.2017-09-22$26.39$26.18$26.36464,6910.291.11%
ARRSARRIS International PLC2017-09-22$28.48$27.78$28.16824,663-0.15-0.53%
ARRYArray BioPharma Inc.2017-09-22$11.50$11.16$11.322,929,300-0.15-1.31%
ARTNAArtesian Resources Corporation2017-09-22$37.49$36.86$37.0113,873-0.20-0.54%
ARTWArt's-Way Manufacturing Co., Inc.2017-09-22$2.45$2.20$2.201,158-0.50-18.52%
ARTXArotech Corporation2017-09-22$4.15$3.90$4.05785,8270.205.19%
ARUNAruba Networks Inc.2015-05-18$24.67$24.65$24.671,861,1650.020.08%
ARWArrow Electronics, Inc.2017-09-22$80.52$79.45$80.24187,7500.720.91%
ARWAArowana Inc2016-12-28$11.77$10.97$11.777001.8718.89%
ARWRArrowhead Pharmaceuticals, Inc.2017-09-22$3.58$3.40$3.55692,3000.041.14%
ASAASA Gold and Precious Metals Limited2017-09-22$12.06$11.93$11.9819,7280.050.42%
ASBAssociated Banc-Corp2017-09-22$23.60$23.35$23.50635,233-0.05-0.21%
ASBBASB Bancorp, Inc.2017-09-22$43.25$42.75$43.2023,7620.250.58%
ASBIAmeriana Bancorp2015-12-31$24.51$22.92$22.922,439-0.29-1.25%
ASCArdmore Shipping Corporation2017-09-22$8.10$7.70$8.00282,1070.303.90%
ASCMAAscent Capital Group, Inc.2017-09-22$11.60$11.30$11.5950,3580.262.29%
ASDRVELSH-EM ASIA2014-11-14$68.90$68.90$68.9010.000.00%
ASEAGlobal X FTSE Southeast Asia ETF2017-09-22$15.65$15.65$15.6580.000.00%
ASEIAmerican Science and Engineering Inc.2016-09-09$37.05$36.98$37.05119,3310.060.16%
ASETFlexShares Real Assets Allocation Index Fund2017-09-22$28.14$28.10$28.10507-0.16-0.58%
ASFIAsta Funding, Inc.2017-09-22$7.80$7.80$7.803810.101.30%
ASGLBTY ALL-STAR F2017-09-22$5.15$5.06$5.0787,691-0.06-1.17%
ASGNOn Assignment, Inc.2017-09-22$51.56$50.75$51.37292,2040.521.02%
ASHAshland Global Holdings Inc.2017-09-22$64.76$64.08$64.17231,472-0.05-0.08%
ASHRDeutsche X-trackers Harvest CSI 300 China A-Shares ETF2017-09-22$29.59$29.50$29.53327,343-0.10-0.34%
ASHSDeutsche X-trackers Harvest CSI 500 China A-Shares Small Cap ETF2017-09-22$36.53$36.50$36.514,887-0.35-0.95%
ASHXDeutsche X-trackers CSI 300 China A-Shares Hedged Equity ETF2017-09-22$21.82$21.82$21.8220.000.00%
ASIXAdvanSix Inc.2017-09-22$38.98$38.08$38.92164,2500.772.02%
ASMAvino Silver2017-09-22$1.63$1.58$1.61142,1510.010.63%
ASMBAssembly Biosciences, Inc.2017-09-22$32.92$31.90$32.5551,3140.421.31%
ASMIASM International NV2015-08-20$36.57$35.80$35.802,965-2.25-5.91%
ASMLASML Holding N.V.2017-09-22$166.45$165.08$165.96303,3140.190.11%
ASNAAscena Retail Group, Inc.2017-09-22$2.17$2.05$2.103,733,959-0.01-0.47%
ASNDAscendis Pharma A/S2017-09-22$42.00$33.56$34.243,022,7896.5023.43%
ASPNAspen Aerogels, Inc.2017-09-22$4.20$4.05$4.0610,083-0.05-1.22%
ASPSAltisource Portfolio Solutions S.A.2017-09-22$25.16$24.89$25.0978,4500.060.24%
ASPUAspen Group Inc.2017-09-22$6.42$6.05$6.3510,6680.020.32%
ASPXAuspex Pharmaceuticals Inc.2015-05-04$101.00$100.94$100.96687,7160.010.01%
ASRGrupo Aeroportuario del Sureste, S.A. de C.V.2017-09-22$200.51$198.16$199.6435,066-0.28-0.14%
ASRVAmeriServ Financial Inc.2017-09-22$3.95$3.90$3.956,1950.051.28%
ASRVPAmeriServ Financial Inc2017-09-22$27.12$27.12$27.12177-1.38-4.84%
ASTAsterias Biotherapeutics, Inc.2017-09-22$3.20$3.10$3.20101,4030.051.59%
ASTCAstrotech Corporation2017-09-22$0.74$0.70$0.7422,5870.045.71%
ASTEAstec Industries, Inc.2017-09-22$53.70$52.99$53.50109,1510.641.21%
ASTIAscent Solar Technologies Inc.2016-02-24$0.07$0.05$0.0632,969,2110.000.00%
ASURAsure Software Inc2017-09-22$10.90$10.67$10.7899,454-0.08-0.74%
ASVASV Holdings, Inc.2017-09-22$8.13$7.99$7.9916,876-0.11-1.36%
ASXAdvanced Semiconductor Engineering, Inc.2017-09-22$6.21$6.14$6.18895,752-0.05-0.80%
ASYSAmtech Systems, Inc.2017-09-22$11.76$11.40$11.51116,853-0.08-0.69%
ATAtlantic Power Corporation2017-09-22$2.50$2.40$2.50257,7460.052.04%
ATACATLANTIC ACQ CP2017-09-22$9.80$9.78$9.808,835-0.01-0.10%
ATAIATA Inc.2017-09-22$4.85$4.79$4.8512,1890.020.43%
ATAXAmerica First Multifamily Investors, L.P.2017-09-22$6.20$6.11$6.1554,2500.000.00%
ATEAAstea International Inc.2015-02-18$1.70$1.26$1.40138,102-0.10-4.17%
ATECAlphatec Holdings, Inc.2017-09-22$2.20$2.12$2.1933,5640.062.82%
ATENA10 Networks, Inc.2017-09-22$6.74$6.48$6.71355,4940.162.44%
ATGEDeVry Education Group Inc.2017-09-22$33.40$32.83$33.05435,675-0.20-0.60%
ATHAthene Holding Ltd.2017-09-22$54.02$53.19$54.001,218,3880.130.24%
ATHLAthlon Energy Inc.2014-11-13$58.40$58.40$58.4015,7980.000.00%
ATHMAutohome Inc.2017-09-22$64.50$62.01$64.17713,0531.081.71%
ATHNathenahealth, Inc.2017-09-22$124.49$121.33$123.66451,7231.361.11%
ATHXAthersys, Inc.2017-09-22$2.57$2.43$2.55957,3250.083.24%
ATIAllegheny Technologies Incorporated2017-09-22$23.21$22.51$22.901,472,8840.160.70%
ATKRAtkore International Group Inc.2017-09-22$18.69$18.36$18.56235,2960.140.76%
ATLCAtlanticus Holdings Corporation2017-09-22$2.51$2.41$2.4312,7050.020.95%
ATLOAmes National Corporation2017-09-22$28.70$27.98$28.3517,1160.351.25%
ATLSAtlas Energy Group, LLC2016-03-18$0.80$0.65$0.68755,2670.0110.00%
ATMLAtmel Corp.2016-04-04$8.15$8.12$8.1414,017,8420.020.25%
ATMPBARCLY-SLCT MLP2017-09-22$21.26$21.04$21.1632,549-0.04-0.19%
ATNIATN International, Inc.2017-09-22$52.17$50.27$50.7579,128-0.03-0.06%
ATNMActinium Pharmaceuticals, Inc.2017-09-22$0.61$0.58$0.61485,2230.023.39%
ATNXAthenex, Inc.2017-09-22$17.61$16.80$16.83112,658-0.64-3.66%
ATNYAPI Technologies Corp.2016-04-22$2.00$1.99$2.0040,4540.010.50%
ATOAtmos Energy Corporation2017-09-22$84.88$83.76$83.89301,958-0.66-0.78%
ATOMAtomera Incorporated2017-09-22$4.54$4.28$4.5410,6720.143.18%
ATOSAtossa Genetics Inc.2017-09-22$0.54$0.45$0.491,036,335-0.03-5.79%
ATRAptarGroup, Inc.2017-09-22$86.27$85.45$85.72189,448-0.43-0.50%
ATRAAtara Biotherapeutics, Inc.2017-09-22$15.83$15.20$15.65189,0730.100.64%
ATRCAtriCure, Inc.2017-09-22$22.06$21.79$21.99112,9690.200.92%
ATRIAtrion Corporation2017-09-22$660.00$648.25$651.304,3912.000.31%
ATRMAetrium Inc.2015-10-28$2.60$2.51$2.516,399-0.05-2.70%
ATROAstronics Corporation2017-09-22$29.17$28.81$29.10110,6780.080.28%
ATRSAntares Pharma, Inc.2017-09-22$3.02$2.93$2.991,056,2840.062.05%
ATSGAir Transport Services Group, Inc2017-09-22$25.65$24.76$25.30434,8420.411.65%
ATTOAtento S.A.2017-09-22$12.00$11.75$11.8057,006-0.20-1.67%
ATTUAttunity Ltd.2017-09-22$6.77$6.47$6.685,1550.142.14%
ATUActuant Corporation2017-09-22$26.95$26.65$26.85389,9810.100.37%
ATUSAltice USA, Inc.2017-09-22$27.36$26.87$27.30430,1380.361.34%
ATVAcorn International, Inc.2017-09-22$17.30$16.03$16.174,932-0.63-3.75%
ATVIActivision Blizzard, Inc2017-09-22$64.59$63.34$63.905,638,985-0.21-0.33%
ATWAtwood Oceanics, Inc.2017-09-22$8.41$7.65$8.1118,833,9450.060.75%
ATXIAvenue Therapeutics, Inc.2017-09-22$5.76$5.40$5.4511,175-0.09-1.62%
AUAngloGold Ashanti Limited2017-09-22$9.48$9.22$9.472,344,1530.283.05%
AUBNAuburn National Bancorporation, Inc.2017-09-22$36.49$35.96$36.496210.641.79%
AUDPIMCO-AUS BIETF2014-10-31$91.72$91.72$91.7200.000.00%
AUDCAudioCodes Ltd.2017-09-22$7.07$6.86$6.9459,2320.050.73%
AUGAURYN RESOURCES2017-09-22$2.42$2.36$2.4250,4050.041.68%
AUMNGolden Minerals Company2017-09-22$0.49$0.48$0.4878,7080.000.21%
AUNZWISDMTR-A&NZ DF2017-03-22$18.30$18.24$18.276,235-0.02-0.11%
AUOAU Optronics Corp2017-09-22$4.18$4.10$4.16986,7360.010.24%
AUPHAurinia Pharmaceuticals Inc2017-09-22$6.30$6.17$6.22507,108-0.03-0.48%
AUQAuRico Gold Inc.2015-07-02$2.92$2.76$2.861,671,8020.103.62%
AUSEWisdomTree Australia Dividend Fund2017-09-22$57.51$57.26$57.262,6780.420.74%
AUXLAuxilium Pharmaceuticals Inc.2015-01-29$36.76$36.08$36.473,717,913-0.06-0.16%
AUXOAuxilio Inc.2017-09-07$3.50$3.36$3.4741,0080.020.58%
AUYYamana Gold Inc.2017-09-22$2.77$2.69$2.735,625,1810.031.11%
AVAviva PLC2016-12-22$11.90$11.67$11.69991,252-0.19-1.60%
AVAAvista Corporation2017-09-22$51.53$51.29$51.40293,5870.100.19%
AVALGrupo Aval Acciones y Valores S.A.2017-09-22$9.10$8.97$8.98228,372-0.10-1.10%
AVAVAeroVironment, Inc.2017-09-22$53.41$51.47$51.69381,4290.160.31%
AVBAvalonBay Communities, Inc.2017-09-22$180.37$178.45$178.52431,648-1.29-0.72%
AVDAmerican Vanguard Corporation2017-09-22$21.85$21.44$21.7579,2730.301.40%
AVDLFlamel Technologies S.A.2017-09-22$10.01$9.60$9.61199,5500.010.10%
AVEOAVEO Pharmaceuticals, Inc.2017-09-22$3.75$3.55$3.602,528,891-0.11-3.10%
AVGAVG Technologies NV2016-11-07$25.75$25.05$25.05183,098-0.45-1.76%
AVGOBroadcom Limited2017-09-22$240.75$238.12$239.242,293,404-1.14-0.47%
AVGRAvinger, Inc.2017-09-22$0.24$0.22$0.24190,3680.001.28%
AVHAvianca Holdings S.A.2017-09-22$8.09$7.83$7.8830,2870.030.38%
AVHIA V Homes, Inc.2017-09-22$17.05$16.55$16.6076,9620.050.30%
AVIDAvid Technology, Inc.2017-09-22$4.49$4.38$4.48148,2700.071.59%
AVIRAviragen Therapeutics, Inc.2017-09-22$0.65$0.60$0.6562,2650.034.00%
AVIVAviv REIT Inc.2015-04-01$37.00$36.02$36.755,286,3890.250.68%
AVKAdvent Claymore Convertible Securities and Income Fund2017-09-22$16.07$15.91$16.0353,7950.030.19%
AVNRAvanir Pharmaceuticals Inc.2015-01-12$16.98$16.96$16.968,435,9430.000.00%
AVNUAvenue Financial Holdings Inc.2016-06-30$19.65$19.11$19.6520,2550.542.83%
AVNWAviat Networks, Inc.2017-09-22$16.91$16.20$16.6823,194-0.11-0.66%
AVOLAvolon Holdings Ltd.2016-01-07$30.99$30.90$30.93461,129-0.02-0.06%
AVPAvon Products, Inc.2017-09-22$2.48$2.42$2.452,587,0790.031.24%
AVTAvnet, Inc.2017-09-22$38.95$38.40$38.87467,8540.220.57%
AVVAviva PLC2016-10-31$25.68$25.58$25.6329,6430.020.08%
AVXAVX Corporation2017-09-22$17.70$17.46$17.61166,9010.140.80%
AVXLAnavex Life Sciences Corp.2017-09-22$4.20$4.06$4.13210,032-0.03-0.72%
AVXSAveXis, Inc.2017-09-22$96.87$90.90$92.11358,853-4.03-4.19%
AVYAvery Dennison Corporation2017-09-22$98.88$98.48$98.76420,599-0.06-0.06%
AWAYHomeAway Inc.2015-12-14$36.18$35.46$35.775,989,0370.210.59%
AWFALLIANCE WORLD2017-09-22$12.97$12.86$12.88178,339-0.04-0.29%
AWHAllied World Assurance Company Holdings, AG2017-07-27$50.15$49.24$49.24206,590-0.67-1.34%
AWIArmstrong World Industries Inc2017-09-22$49.95$49.05$49.85192,7490.751.53%
AWKAmerican Water Works2017-09-22$82.53$81.64$82.03989,1600.240.29%
AWPAlpine Global Premier Properties Fund2017-09-22$6.55$6.50$6.52266,5400.010.15%
AWRAmerican States Water Company2017-09-22$51.65$50.95$51.2993,5170.140.27%
AWREAware, Inc.2017-09-22$4.75$4.62$4.7011,9600.102.17%
AWXAvalon Holdings Corporation2017-09-22$1.90$1.87$1.896,6150.042.16%
AXASAbraxas Petroleum Corporation2017-09-22$1.84$1.76$1.841,200,6350.084.55%
AXDXAccelerate Diagnostics, Inc.2017-09-22$23.10$22.50$22.70178,991-0.30-1.30%
AXEAnixter International Inc.2017-09-22$81.35$79.30$81.2553,8631.802.27%
AXGNAxoGen, Inc.2017-09-22$18.85$18.50$18.60138,089-0.05-0.27%
AXJLWisdomTree Asia Pacific ex-Japan Fund2017-09-22$68.75$68.67$68.7312,297-0.22-0.32%
AXJSISHARS-M ACAS-J2015-08-18$52.38$52.38$52.38128-0.70-1.32%
AXJViShares Edge MSCI Min Vol Asia ex Japan ETF2017-09-22$35.10$35.10$35.10178-0.02-0.06%
AXLAmerican Axle & Manufacturing Holdings, Inc.2017-09-22$16.77$16.16$16.522,440,3370.321.98%
AXLLAxiall Corp.2016-08-30$33.00$32.98$33.001,854,2110.020.06%
AXNAoxing Pharmaceutical Company, Inc.2017-09-22$0.26$0.25$0.2544,1710.00-0.40%
AXONAxovant Sciences Ltd.2017-09-22$27.98$24.85$24.992,222,526-1.09-4.18%
AXPAmerican Express Company2017-09-22$88.71$88.10$88.402,708,872-0.02-0.02%
AXPWAxion Power International Inc.2016-02-05$0.33$0.30$0.3058,6860.00-9.09%
AXRAMREP Corporation2017-09-22$6.99$6.86$6.86549-0.14-2.00%
AXSAxis Capital Holdings Limited2017-09-22$57.47$56.50$56.92494,785-0.61-1.06%
AXSMAxsome Therapeutics, Inc.2017-09-22$5.65$5.28$5.5580,536-0.05-0.89%
AXTAAxalta Coating Systems Ltd.2017-09-22$29.34$28.96$29.031,279,611-0.20-0.68%
AXTIAXT Inc2017-09-22$8.80$8.43$8.65304,9030.151.76%
AXUAlexco Resource Corp2017-09-22$1.57$1.49$1.56221,6780.053.67%
AYAAmaya Inc.2017-07-31$18.05$17.60$17.70121,219-0.20-1.12%
AYIAcuity Brands Inc2017-09-22$164.48$159.75$163.99341,9672.571.59%
AYRAircastle Limited2017-09-22$22.10$21.96$22.03145,8540.060.27%
AYTIPATH-GEM ASIA82017-09-22$41.36$41.36$41.3620.000.00%
AYXAlteryx, Inc.2017-09-22$19.54$18.80$19.23788,6410.221.16%
AZCAugusta Resource Corp.2014-09-22$3.07$2.91$2.9524,738-0.18-5.75%
AZIAGLBL-X CTL A&M2015-10-08$8.36$8.03$8.353,392-0.06-0.67%
AZNAstrazeneca PLC2017-09-22$34.07$33.67$33.9510,233,4311.143.47%
AZOAutoZone, Inc.2017-09-22$575.39$553.49$574.03633,94020.543.71%
AZPNAspen Technology, Inc.2017-09-22$64.06$63.19$63.94262,8910.490.77%
AZREAzure Power Global Ltd.2017-09-22$16.00$15.71$16.002,0970.392.52%
AZRXAZURRX BIOPHARM2017-09-22$4.65$4.19$4.5336,7390.061.34%
AZULAZUL SA2017-09-22$28.92$28.17$28.26125,893-0.63-2.18%
AZURAzure Midstream Partners LP2016-06-03$0.78$0.75$0.7727,875-0.01-1.54%
AZZAZZ Inc.2017-09-22$51.10$50.15$50.9581,1550.801.60%