List of Companies

Ticker Starts with A

Ticker Company Quote Date High Low Close Volume Change Percentage Change
AAgilent Technologies, Inc.2017-07-27$60.24$59.60$59.911,944,9620.190.32%
AAAlcoa Corp.2017-07-27$37.07$36.09$36.362,044,059-0.27-0.74%
AAAPAdvanced Accelerator Applications S.A.2017-07-27$42.69$40.96$42.3479,843-0.15-0.35%
AABAYahoo! Inc.2017-07-27$60.22$57.56$58.438,386,452-0.47-0.80%
AACAAC Holdings, Inc.2017-07-27$6.55$6.26$6.4392,208-0.03-0.46%
AADRAdvisorShares Dorsey Wright ADR ETF2017-07-27$49.87$48.72$49.0037,154-0.71-1.43%
AALAmerican Airlines Group, Inc.2017-07-27$50.34$48.75$50.0010,218,887-1.01-1.98%
AAMCAltisource Asset Management Corp2017-07-27$92.00$88.03$92.001,922-0.65-0.70%
AAMEAtlantic American Corporation2017-07-27$3.65$3.50$3.609390.000.00%
AANAaron's, Inc.2017-07-27$40.64$39.30$40.621,200,7800.882.21%
AAOIApplied Optoelectronics, Inc.2017-07-27$103.41$92.93$97.825,852,258-0.94-0.95%
AAONAAON, Inc.2017-07-27$34.60$33.75$33.90131,427-0.50-1.45%
AAPAdvance Auto Parts Inc2017-07-27$110.54$107.24$110.342,151,6153.643.41%
AAPCAtlantic Alliance Partnership Corp.2017-07-27$10.60$10.60$10.60100.000.00%
AAPLApple Inc.2017-07-27$153.99$147.30$150.5632,175,875-2.90-1.89%
AATAmerican Assets Trust, Inc.2017-07-27$40.78$39.85$40.39166,5620.280.70%
AAUAlmaden Minerals, Ltd.2017-07-27$1.26$1.19$1.20118,742-0.04-2.83%
AAVAdvantage Oil & Gas Ltd2017-07-27$7.15$7.03$7.1084,3610.000.00%
AAWWAtlas Air Worldwide Holdings2017-07-27$58.80$57.20$57.95482,221-0.50-0.86%
AAXJiShares MSCI All Country Asia ex Japan ETF2017-07-27$71.49$70.40$70.752,932,890-0.48-0.67%
AAXNTASER International, Inc.2017-07-27$25.37$24.80$24.99291,953-0.23-0.91%
ABAllianceBernstein Holding L.P.2017-07-27$26.15$24.95$25.05331,5540.150.60%
ABACAoxin Tianli Group, Inc.2017-07-27$2.59$2.19$2.2829,4840.062.70%
ABAXABAXIS, Inc.2017-07-27$52.33$51.00$51.98123,8840.721.40%
ABBABB Ltd2017-07-27$23.45$23.24$23.351,894,019-0.04-0.17%
ABBVAbbVie Inc.2017-07-27$72.80$70.88$71.737,351,961-0.86-1.18%
ABCAmerisourceBergen Corporation (Holding Co)2017-07-27$93.67$91.86$92.781,493,251-1.43-1.52%
ABCBAmeris Bancorp2017-07-27$46.45$45.47$46.15137,0250.200.44%
ABCDCambium Learning Group, Inc.2017-07-27$4.93$4.83$4.8541,4740.000.00%
ABCOThe Advisory Board Company2017-07-27$56.80$55.61$56.20407,1450.150.27%
ABCWAnchor BanCorp Wisconsin Inc.2016-04-29$47.94$46.12$47.86246,5501.022.18%
ABDCAlcentra Capital Corp.2017-07-27$11.93$11.51$11.74225,996-0.14-1.18%
ABEABERDN EM SCOF2017-07-27$14.18$14.04$14.186,8100.010.06%
ABEOAbeona Therapeutics Inc.2017-07-27$8.75$8.15$8.40586,145-0.30-3.45%
ABEVAmbev S.A.2017-07-27$6.12$5.98$6.0318,857,6730.091.52%
ABGAsbury Automotive Group Inc2017-07-27$54.25$52.93$53.95429,1120.150.28%
ABILAbility Inc.2017-07-27$0.90$0.74$0.74172,697-0.17-18.59%
ABIOARCA biopharma, Inc.2017-07-27$2.40$1.90$2.13835,970-0.25-10.53%
ABMABM Industries Incorporated2017-07-27$44.89$44.02$44.79236,6480.210.47%
ABMDABIOMED, Inc.2017-07-27$145.23$141.56$142.97666,744-2.11-1.45%
ABRArbor Realty Trust2017-07-27$8.36$8.23$8.33225,0230.091.09%
ABTAbbott Laboratories2017-07-27$50.36$49.91$50.117,356,563-0.29-0.58%
ABTLAutobytel Inc.2017-07-27$12.11$11.73$11.91212,245-0.08-0.67%
ABTXAllegiance Bancshares, Inc.2017-07-27$38.95$37.85$38.0047,249-0.45-1.17%
ABUSArbutus Biopharma Corporation2017-07-27$3.70$3.40$3.50170,087-0.25-6.67%
ABXBarrick Gold Corporation2017-07-27$17.12$16.41$16.5318,804,6460.291.79%
ABYAtlantica Yield PLC2017-07-27$21.27$20.86$21.03766,5120.261.25%
ACAssociated Capital Group, Inc.2017-07-27$33.60$32.40$32.509,766-1.00-2.99%
ACADACADIA Pharmaceuticals Inc.2017-07-27$30.39$29.20$29.471,059,690-0.66-2.19%
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.2017-07-27$18.95$18.55$18.7539,6450.000.00%
ACCAmerican Campus Communities Inc2017-07-27$47.75$46.78$47.59652,8460.110.23%
ACCOAcco Brands Corporation2017-07-27$12.10$11.80$11.80378,834-0.20-1.67%
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 Corporation2017-07-27$15.56$15.27$15.3790,607-0.13-0.84%
ACFCAtlantic Coast Financial Corporation2017-07-27$7.84$7.55$7.808,4230.020.26%
ACFNAcorn Energy Inc.2015-07-23$0.35$0.26$0.26333,913-0.01-4.08%
ACGALLIANCEBERN IF2016-04-18$7.94$7.90$7.912,317,017-0.01-0.13%
ACGLArch Capital Group Ltd.2017-07-27$99.15$93.67$94.611,176,535-4.42-4.46%
ACHAluminum Corporation of China Limited2017-07-27$15.54$15.31$15.4455,533-0.44-2.77%
ACHCAcadia Healthcare Company, Inc.2017-07-27$49.96$48.48$49.231,248,592-0.03-0.06%
ACHNAchillion Pharmaceuticals, Inc.2017-07-27$4.28$4.11$4.12992,315-0.08-1.90%
ACIAAcacia Communications, Inc.2017-07-27$45.81$41.86$43.551,181,969-1.22-2.73%
ACIIQArch Coal Inc.2016-01-12$0.33$0.15$0.197,469,5030.560.76%
ACIMSPDR MSCI ACWI IMI ETF2017-07-27$73.58$73.07$73.271,629-0.22-0.30%
ACIUAC Immune SA2017-07-27$8.24$8.01$8.0118,469-0.14-1.72%
ACIWACI Worldwide, Inc.2017-07-27$24.65$23.79$24.04552,567-0.10-0.41%
ACLSAxcelis Technologies, Inc.2017-07-27$23.90$22.40$22.90423,407-0.70-2.97%
ACMAECOM2017-07-27$31.90$31.53$31.83423,1940.120.38%
ACMPAccess Midstream Partners LP2015-02-02$49.97$47.08$48.155,623,750-0.54-1.10%
ACNAccenture PLC2017-07-27$129.70$127.42$128.162,096,970-1.35-1.04%
ACNBACNB Corporation2017-07-27$29.20$28.37$28.403,983-0.10-0.35%
ACORAcorda Therapeutics, Inc.2017-07-27$23.00$19.60$21.70893,693-0.85-3.77%
ACREAres Commercial Real Estate Corporation2017-07-27$12.95$12.80$12.83106,646-0.06-0.47%
ACRSAclaris Therapeutics, Inc.2017-07-27$29.86$28.96$29.18146,763-0.46-1.55%
ACRXAcelRx Pharmaceuticals, Inc.2017-07-27$3.71$3.40$3.451,057,987-0.25-6.76%
ACSFAmerican Capital Senior Floating, Ltd.2017-07-27$12.85$12.70$12.8026,355-0.05-0.39%
ACSTAcasti Pharma, Inc.2017-07-27$1.38$1.29$1.3014,173-0.08-5.80%
ACTAActua Corporation2017-07-27$14.10$13.57$13.6055,016-0.35-2.51%
ACTGAcacia Research Corporation2017-07-27$4.20$4.00$4.15479,7160.153.75%
ACTSActions Semiconductor Co. Ltd.2016-12-19$2.14$2.14$2.148000.000.00%
ACTXGlobal X Guru Activist ETF2017-07-27$15.38$15.38$15.38524-0.01-0.05%
ACUAcme United Corporation.2017-07-27$28.41$26.49$27.6317,366-0.11-0.40%
ACURAcura Pharmaceuticals, Inc.2017-02-22$0.76$0.61$0.62513,0750.010.97%
ACWAccuride Corp.2016-11-17$2.58$2.57$2.58923,7390.010.39%
ACWFiShares Edge MSCI Multifactor Global ETF2017-07-27$28.11$27.91$27.911,750-0.16-0.57%
ACWIiShares MSCI ACWI Index Fund2017-07-27$67.59$66.91$67.271,594,122-0.13-0.19%
ACWViShares Edge MSCI Min Vol Global ETF2017-07-27$80.38$80.12$80.27189,4180.050.06%
ACWXiShares MSCI ACWI ex U.S. ETF2017-07-27$47.34$46.89$47.09614,388-0.14-0.30%
ACXMAcxiom Corporation2017-07-27$27.16$26.76$26.99613,0080.000.00%
ACYAeroCentury Corp.2017-07-27$12.30$11.50$11.7012,105-0.90-7.14%
ADAPAdaptimmune Therapeutics PLC2017-07-27$5.58$5.31$5.35133,478-0.10-1.83%
ADATAuthentidate Holding Corp.2016-01-28$5.04$4.00$4.13171,6860.000.00%
ADBEAdobe Systems Incorporated2017-07-27$150.37$144.28$146.202,992,238-3.58-2.39%
ADCAgree Realty Corporation2017-07-27$49.30$48.55$49.04268,0210.100.20%
ADEPAdept Technology Inc.2015-10-23$13.00$12.98$12.9848,2110.000.00%
ADESAdvanced Emissions Solutions, Inc.2017-07-27$10.25$9.96$10.04125,968-0.08-0.79%
ADGEAmerican DG Energy Inc.2017-05-18$0.33$0.30$0.32461,694-0.01-2.76%
ADHDAlcobra Ltd.2017-07-27$1.14$1.10$1.11142,785-0.02-1.77%
ADIAnalog Devices, Inc.2017-07-27$81.28$78.96$79.552,551,858-1.17-1.45%
ADKAdcare Health Systems Inc2017-07-27$1.08$1.05$1.0812,9150.021.89%
ADMArcher-Daniels-Midland Company2017-07-27$41.84$41.26$41.782,978,0550.070.17%
ADMAADMA Biologics Inc2017-07-27$3.75$3.41$3.6375,558-0.05-1.36%
ADMPAdamis Pharmaceuticals Corporation2017-07-27$4.65$4.30$4.35835,784-0.25-5.43%
ADMSAdamas Pharmaceuticals, Inc.2017-07-27$18.18$17.27$17.62172,604-0.28-1.56%
ADNCAudience Inc.2015-06-30$4.94$4.85$4.89242,009-0.02-0.41%
ADNTAdient PLC2017-07-27$69.95$66.00$66.331,678,524-2.72-3.94%
ADOMADOMANI INC2017-07-27$10.65$9.95$10.0352,282-0.47-4.48%
ADPAutomatic Data Processing, Inc.2017-07-27$120.00$103.50$115.6329,314,0789.659.11%
ADPTAdeptus Health Inc2017-04-19$1.48$1.15$1.413,920,472-0.06-4.08%
ADRAPowerShares BLDRS Asia 50 ADR Index Fund2017-07-27$32.37$32.22$32.22207-0.32-0.98%
ADRDBLDRS Developed Markets 100 ADR Index Fund2017-07-27$22.56$22.36$22.443,948-0.05-0.24%
ADREBLDRS Emerging Markets 50 ADR Index Fund2017-07-27$41.70$40.87$41.129,120-0.31-0.75%
ADROAduro Biotech, Inc.2017-07-27$13.95$12.93$13.25303,452-0.55-3.99%
ADRUPowerShares BLDRS Europe Select ADR Index Fund2017-07-27$22.00$22.00$22.00190.000.00%
ADSAlliance Data Systems Corporation2017-07-27$243.13$237.55$240.71632,6981.950.82%
ADSKAutodesk, Inc.2017-07-27$115.25$109.32$111.522,357,620-2.56-2.24%
ADSWAdvanced Disposal Services Inc.2017-07-27$24.12$23.85$24.05223,5530.030.12%
ADTADT Corp.2016-04-29$41.98$41.95$41.984,110,5460.030.07%
ADTNADTRAN, Inc.2017-07-27$23.70$23.25$23.35381,0940.000.00%
ADUSAddus HomeCare Corporation2017-07-27$36.70$35.50$35.70106,532-0.40-1.11%
ADVMAdverum Biotechnologies, Inc.2017-07-27$2.65$2.53$2.55114,790-0.05-1.92%
ADVSAdvent Software Inc.2015-07-07$44.25$44.23$44.24906,990-0.01-0.02%
ADXAdams Diversified Equity Fund, Inc.2017-07-27$14.85$14.75$14.77265,437-0.04-0.27%
ADXSAdvaxis, Inc.2017-07-27$6.87$6.42$6.55511,327-0.37-5.35%
ADZDB-AG SHORT2017-07-20$31.24$31.24$31.2450.000.00%
AEAdams Resources & Energy, Inc.2017-07-27$40.75$40.11$40.501,946-1.00-2.41%
AECAssociated Estates Realty Corp.2015-08-06$28.75$28.73$28.751,580,6830.020.07%
AEDALLIED DOMECQ2017-07-27$26.35$26.28$26.3014,9030.020.08%
AEEAmeren Corporation2017-07-27$56.38$55.86$56.271,092,204-0.07-0.12%
AEGAegon NV2017-07-27$5.54$5.49$5.511,210,9460.000.00%
AEGNAegion Corp2017-07-27$23.97$23.46$23.86160,0630.341.45%
AEGRAegerion Pharmaceuticals Inc.2016-11-29$2.34$1.86$1.972,168,9850.105.35%
AEHRAehr Test Systems2017-07-27$4.15$3.90$3.9634,327-0.14-3.41%
AEISAdvanced Energy Industries, Inc.2017-07-27$75.79$72.45$73.31450,369-2.05-2.72%
AELAmerican Equity Investment Life Holding Company2017-07-27$27.21$26.74$26.881,001,922-0.33-1.21%
AEMAgnico Eagle Mines Limited2017-07-27$49.71$47.18$47.242,331,575-0.14-0.30%
AEMDAethlon Medical, Inc.2017-07-27$2.09$2.05$2.0517,9520.000.00%
AEOAmerican Eagle Outfitters, Inc.2017-07-27$12.01$11.48$11.994,092,4860.474.08%
AEPAmerican Electric Power Company, Inc.2017-07-27$70.80$69.36$70.674,203,2921.221.76%
AEPIAEP Industries Inc.2017-01-20$110.35$109.95$109.95324,157-0.05-0.05%
AERAercap Holdings N.V.2017-07-27$49.34$48.62$48.88741,8450.080.16%
AERIAerie Pharmaceuticals, Inc.2017-07-27$56.00$53.90$54.20276,660-0.50-0.91%
AESThe AES Corporation2017-07-27$11.24$11.02$11.105,362,736-0.06-0.54%
AETAetna Inc.2017-07-27$155.56$153.05$153.901,689,345-1.79-1.15%
AETIAmerican Electric Technologies, Inc.2017-07-27$2.00$1.95$2.008,5730.052.56%
AEYADDvantage Technologies Group, Inc.2017-07-27$1.70$1.50$1.60145,3040.095.96%
AEZSAEterna Zentaris Inc.2017-07-27$2.32$2.08$2.112,413,914-0.09-4.09%
AFAstoria Financial Corporation2017-07-27$20.06$19.49$19.79519,9210.201.02%
AFAMAlmost Family Inc2017-07-27$49.65$47.80$48.65377,688-0.30-0.61%
AFCBAthens Bancshares Corp.2015-12-18$24.81$23.00$24.7929,5170.100.25%
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.2017-07-27$100.69$99.37$99.73417,502-1.00-0.99%
AFHAtlas Financial Holdings, Inc.2017-07-27$15.55$15.15$15.3031,6610.150.99%
AFIArmstrong Flooring, Inc.2017-07-27$17.69$17.40$17.48124,4600.000.00%
AFKVanEck Vectors Africa Index ETF2017-07-27$23.51$23.23$23.2712,440-0.09-0.39%
AFLAflac Incorporated2017-07-27$77.38$76.62$77.122,507,196-0.23-0.30%
AFMAMFM INC2015-09-22$25.38$25.25$25.2818,749-0.07-0.28%
AFMDAffimed N.V.2017-07-27$2.25$2.10$2.15160,961-0.05-2.27%
AFOPAlliance Fiber Optic Products Inc.2016-06-06$18.51$18.48$18.51658,0590.010.05%
AFSIAmTrust Financial Services, Inc.2017-07-27$16.15$15.77$15.821,120,481-0.31-1.92%
AFTYCSOP FTSE China A50 ETF2017-07-27$16.18$16.10$16.111,880-0.07-0.43%
AGFirst Majestic Silver Corp.2017-07-27$8.32$7.97$7.983,799,400-0.24-2.92%
AGADB-AG DBL SHORT2017-07-24$30.20$30.20$30.20250.000.00%
AGCOAGCO Corporation2017-07-27$73.97$70.55$72.26956,0740.450.63%
AGENAgenus Inc.2017-07-27$5.05$4.39$4.483,890,465-0.78-14.83%
AGFDB-AG LONG2017-07-21$10.11$10.11$10.11100-1.58-13.52%
AGFSAgroFresh Solutions, Inc.2017-07-27$8.40$7.25$7.64405,504-0.65-7.84%
AGGiShares Core U.S. Aggregate Bond ETF2017-07-27$109.59$109.43$109.481,868,610-0.16-0.15%
AGGEIQ Enhanced Core Bond U.S. ETF2017-07-27$19.62$19.60$19.6213,190-0.04-0.19%
AGGPIQ-ENH CR PBUS2017-07-27$20.12$20.08$20.1164,744-0.02-0.10%
AGGYWISDMTR-US AGGB2017-07-27$50.60$50.54$50.5410,496-0.03-0.07%
AGIAlamos Gold Inc.2017-07-27$7.12$6.81$6.871,879,631-0.21-2.97%
AGIIArgo Group International Holdings, Ltd.2017-07-27$60.60$58.90$59.15121,112-1.40-2.31%
AGIOAgios Pharmaceuticals, Inc.2017-07-27$58.94$55.77$56.23352,258-1.89-3.25%
AGLEAeglea BioTherapeutics, Inc.2017-07-27$3.61$3.32$3.4969,348-0.10-2.79%
AGLSADVSR-ACC GLS2015-08-07$19.38$19.38$19.381,0970.050.26%
AGMFederal Agricultural Mortgage Corporation2017-07-27$70.79$69.39$69.8138,915-0.74-1.05%
AGM.AFED AGR MTG-A2017-07-27$66.17$66.17$66.17166-3.63-5.20%
AGNAllergan PLC.2017-07-27$256.15$252.50$254.161,905,615-1.99-0.78%
AGNCAmerican Capital Agency Corp.2017-07-27$21.25$20.76$21.194,959,6390.020.09%
AGNCBAmerican Capital Agency Corp2017-07-27$26.24$26.12$26.149,694-0.14-0.54%
AGNCPAmerican Capital Agency Corp2017-07-27$25.42$25.37$25.3949,2440.000.00%
AGNDWisdomTree Barclays U.S. Aggregate Bond Negative Duration Fund2017-07-27$43.58$43.37$43.37408-0.20-0.46%
AGOAssured Guaranty Ltd.2017-07-27$44.76$44.38$44.50612,405-0.14-0.31%
AGOLETFS-ASIAN GOLD2015-08-12$108.93$108.93$108.931950.050.05%
AGQPRO-ULT SILVER2017-07-27$34.30$33.33$33.47138,424-0.30-0.89%
AGRAvangrid, Inc.2017-07-27$45.76$45.31$45.58428,741-0.09-0.20%
AGROAdecoagro S.A.2017-07-27$10.31$10.09$10.10715,150-0.20-1.94%
AGRXAgile Therapeutics, Inc.2017-07-27$4.76$4.51$4.60190,798-0.17-3.56%
AGTCApplied Genetic Technologies Corporation2017-07-27$5.10$4.75$4.7579,160-0.35-6.86%
AGUAgrium Inc.2017-07-27$100.25$98.58$99.01700,4740.010.01%
AGXArgan, Inc.2017-07-27$66.30$64.45$65.20237,3400.951.48%
AGYSAgilysys, Inc.2017-07-27$10.44$10.11$10.1522,581-0.27-2.59%
AGZiShares Agency Bond ETF2017-07-27$113.82$113.63$113.657,250-0.20-0.18%
AGZDWisdomTree Barclays Interest Rate Hedgd US Aggregate Bond Fund2017-07-27$48.22$47.94$47.941,330-0.13-0.27%
AHCA.H. Belo Corporation2017-07-27$5.30$5.25$5.307,0600.000.00%
AHGPAlliance Holdings GP, L.P.2017-07-27$25.94$25.46$25.7069,4290.210.82%
AHHArmada Hoffler Properties, Inc.2017-07-27$13.43$13.16$13.39243,9990.090.68%
AHLAspen Insurance Holdings Limited2017-07-27$50.20$47.55$48.001,047,701-3.00-5.88%
AHPAshford Hospitality Prime, Inc.2017-07-27$10.63$10.33$10.46363,5280.111.06%
AHPIAllied Healthcare Products, Inc.2017-07-27$2.35$2.14$2.1986,475-0.05-2.41%
AHTAshford Hospitality Trust Inc2017-07-27$6.32$6.13$6.29475,2120.142.28%
AIArlington Asset Investment Corp2017-07-27$13.00$12.75$12.99518,9870.191.48%
AIAiShares Asia 50 ETF2017-07-27$60.79$60.01$60.3853,369-0.02-0.03%
AICAAMES INVSTMNT2017-07-27$24.30$24.20$24.2210,350-0.08-0.33%
AIGAmerican International Group, Inc.2017-07-27$66.03$65.09$65.174,289,310-0.02-0.03%
AIG.WSAmerican International Group Inc2017-07-27$23.36$22.62$22.64372,218-0.03-0.13%
AIIIRoberts Realty Investors Inc.2017-06-28$0.84$0.78$0.8236,030-0.01-1.20%
AIMCAltra Industrial Motion Corp.2017-07-27$43.95$42.45$43.25174,5860.801.88%
AIMTAimmune Therapeutics, Inc.2017-07-27$22.02$21.28$21.43164,060-0.50-2.28%
AINAlbany International Corporation2017-07-27$54.60$53.90$53.9579,460-0.15-0.28%
AINCAshford Inc.2017-07-27$50.65$49.30$50.658611.382.80%
AINVApollo Investment Corporation2017-07-27$6.42$6.35$6.36612,498-0.02-0.31%
AIQAlliance HealthCare Services, Inc.2017-07-27$13.25$13.20$13.2513,7800.000.00%
AIRAAR Corp.2017-07-27$36.60$36.20$36.34179,844-0.36-0.98%
AIRGAirgain, Inc.2017-07-27$13.77$13.16$13.6058,771-0.15-1.09%
AIRIAir Industries Group2017-07-27$1.46$1.36$1.3865,384-0.05-3.50%
AIRMAir Methods Corporation2017-04-20$43.05$42.95$42.951,129,969-0.05-0.12%
AIRRFirst Trust RBA American Industrial Renaissance ETF2017-07-27$24.14$23.95$24.0817,3820.150.63%
AIRTAir T, Inc.2017-07-27$17.22$16.80$16.804,356-0.20-1.18%
AITApplied Industrial Technologies, Inc.2017-07-27$57.15$56.60$56.70204,0140.000.00%
AIVApartment Investment and Management Company2017-07-27$44.10$43.24$44.011,096,0410.130.30%
AIXGAixtron AG2016-12-30$3.27$3.04$3.06255,718-0.18-5.56%
AIZAssurant, Inc.2017-07-27$105.29$104.23$104.94240,985-0.20-0.19%
AJGArthur J. Gallagher & Co.2017-07-27$58.78$56.20$58.03802,590-0.64-1.09%
AJRDAerojet Rocketdyne Holdings, Inc.2017-07-27$23.70$23.18$23.49474,364-0.14-0.59%
AJXGreat Ajax Corp.2017-07-27$13.92$13.72$13.7439,185-0.11-0.79%
AKAMAkamai Technologies, Inc.2017-07-27$46.99$45.41$46.014,616,4270.521.14%
AKAOAchaogen, Inc.2017-07-27$20.50$18.85$19.22892,767-0.71-3.56%
AKBAAkebia Therapeutics, Inc.2017-07-27$13.96$13.15$13.29360,235-0.61-4.39%
AKCAAKCEA THERAPEUT2017-07-27$15.85$14.55$14.88408,4300.402.76%
AKERAkers Biosciences Inc2017-07-27$1.20$1.15$1.1522,980-0.05-4.17%
AKGAsanko Gold Inc.2017-07-27$1.34$1.21$1.212,089,100-0.13-9.70%
AKO.AEmbotelladora Andina S.A.2017-07-27$23.30$22.65$23.301,645-0.62-2.59%
AKO.BEmbotelladora Andina S.A.2017-07-27$26.27$25.62$25.7119,143-0.30-1.15%
AKRAcadia Realty Trust2017-07-27$30.12$29.22$30.05478,1990.421.42%
AKRXAkorn, Inc.2017-07-27$33.67$33.59$33.601,391,134-0.03-0.09%
AKSAK Steel Holding Corporation2017-07-27$6.18$5.94$5.9833,096,828-0.26-4.17%
AKTSAkoustis Technologies, Inc.2017-07-27$7.00$6.52$6.6151,549-0.33-4.76%
AKTXAkari Therapeutics PLC2017-07-27$4.69$4.48$4.5062,310-0.07-1.53%
ALAir Lease Corporation2017-07-27$40.19$39.32$39.55984,704-0.47-1.17%
ALBAlbemarle Corporation2017-07-27$118.31$115.20$116.37955,912-0.83-0.71%
ALBOBiodel Inc.2017-07-27$24.49$23.80$24.2730,628-0.47-1.90%
ALCOAlico, Inc.2017-07-27$30.38$29.75$30.383,8750.180.60%
ALCSQALCO Stores Inc.2014-10-21$0.34$0.27$0.30205,143-0.01-50.00%
ALDWisdomTree Asia Local Debt Fund2017-07-27$45.48$45.48$45.48218-0.15-0.33%
ALDRAlder BioPharmaceuticals, Inc.2017-07-27$11.30$10.50$10.651,196,437-0.55-4.91%
ALDWAlon USA Partners, LP2017-07-27$11.39$11.03$11.0557,840-0.14-1.25%
ALDXAldeyra Therapeutics, Inc.2017-07-27$5.10$4.70$4.7574,834-0.20-4.04%
ALEAllete, Inc.2017-07-27$73.10$72.26$72.66123,8780.370.51%
ALEXAlexander & Baldwin Holdings, Inc.2017-07-27$41.97$41.24$41.72142,854-0.02-0.05%
ALFAAlphaClone Alternative Alpha ETF2017-07-27$41.31$40.70$40.901,925-0.13-0.32%
ALFIALPHACLN-INTL2017-07-27$24.10$24.10$24.103000.130.56%
ALGAlamo Group, Inc.2017-07-27$94.46$92.02$93.5149,625-0.60-0.64%
ALGNAlign Technology, Inc.2017-07-27$160.65$155.55$157.261,425,859-1.43-0.90%
ALGTAllegiant Travel Company2017-07-27$137.70$126.20$131.85563,473-11.35-7.93%
ALIMAlimera Sciences, Inc.2017-07-27$1.48$1.43$1.46296,4150.010.69%
ALJAlon USA Energy, Inc.2017-06-30$13.68$13.31$13.321,256,889-0.08-0.60%
ALJJALJ Regional Holdings, Inc.2017-07-27$3.38$3.23$3.2416,064-0.09-2.70%
ALKAlaska Air Group, Inc.2017-07-27$88.45$84.64$87.982,459,5520.260.30%
ALKSAlkermes PLC2017-07-27$58.43$54.50$54.902,409,052-2.67-4.64%
ALLAllstate Corporation (The)2017-07-27$89.85$89.05$89.682,046,0330.280.31%
ALLEAllegion PLC2017-07-27$81.26$77.62$81.201,371,7602.713.45%
ALLTAllot Communications Ltd.2017-07-27$5.09$4.99$5.0047,401-0.07-1.38%
ALLYAlly Financial Inc.2017-07-27$22.82$22.29$22.787,445,3641.074.93%
ALNAmerican Lorain Corporation2017-07-27$0.42$0.38$0.4217,8040.012.94%
ALNYAlnylam Pharmaceuticals, Inc.2017-07-27$83.23$79.03$79.701,009,514-1.87-2.29%
ALOTimmons Gold Corp2017-07-27$4.52$4.21$4.22121,886-0.27-6.01%
ALOGAnalogic Corporation2017-07-27$71.70$70.35$71.4590,4120.350.49%
ALOTAstroNova, Inc.2017-07-27$14.05$13.85$13.859,438-0.15-1.07%
ALPNAlpine Management Systems Inc2017-07-27$8.76$8.50$8.5511,027-0.23-2.67%
ALQAAlliqua BioMedical, Inc.2017-07-27$0.37$0.35$0.36179,738-0.01-2.44%
ALRAlere Inc.2017-07-27$50.56$50.46$50.51940,635-0.02-0.04%
ALRMAlarm.com Holdings, Inc.2017-07-27$38.24$36.78$37.29449,763-0.22-0.59%
ALRNAILERON THERAP2017-07-27$13.76$12.81$13.1151,7800.201.55%
ALSKAlaska Communications Systems Group, Inc.2017-07-27$2.31$2.23$2.2648,8870.031.35%
ALSNAllison Transmission Holdings, Inc.2017-07-27$37.35$36.78$37.29982,1660.250.67%
ALTPharmAthene, Inc2017-07-27$2.91$2.68$2.9126,2620.113.93%
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$38.403,5860.080.22%
ALTVAlteva Inc.2015-12-21$4.71$4.66$4.7054,587-0.04-0.84%
ALTYGlobal X SuperDividend Alternatives ETF2017-07-27$15.75$15.67$15.754,9110.010.04%
ALUAlcatel Lucent SA2016-02-24$3.48$3.34$3.465,675,2680.030.87%
ALVAutoliv, Inc.2017-07-27$109.39$108.26$108.82294,617-0.25-0.23%
ALXAlexander's, Inc.2017-07-27$435.00$431.25$434.593,888-0.09-0.02%
ALXAAlexza Pharmaceuticals Inc.2016-06-16$0.96$0.92$0.92454,8310.021.63%
ALXNAlexion Pharmaceuticals, Inc.2017-07-27$142.47$132.24$133.925,011,2622.852.17%
AMAntero Midstream Partners LP2017-07-27$34.57$34.22$34.31211,233-0.15-0.44%
AMAGAMAG Pharmaceuticals, Inc.2017-07-27$20.15$19.30$19.45648,179-0.45-2.26%
AMATApplied Materials, Inc.2017-07-27$47.59$45.30$46.0416,770,403-1.41-2.97%
AMBAAmbarella, Inc.2017-07-27$51.06$49.22$49.53832,484-1.08-2.13%
AMBCAmbac Financial Group, Inc.2017-07-27$20.29$19.87$20.26171,9520.140.70%
AMBRAmber Road, Inc.2017-07-27$9.58$9.26$9.40184,122-0.14-1.47%
AMCAMC Entertainment Holdings, Inc.2017-07-27$21.15$20.50$20.701,884,258-0.35-1.66%
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$0.2016,492-0.01-33.33%
AMCNAirMedia Group Inc2017-07-27$2.54$2.47$2.51293,7010.041.62%
AMCOArmco Metals Holdings Inc.2016-07-22$0.08$0.07$0.07628,063-0.07-100.00%
AMCXAMC Networks Inc.2017-07-27$67.11$62.68$67.021,676,4932.914.54%
AMDAdvanced Micro Devices, Inc.2017-07-27$15.04$13.70$14.12129,095,996-0.64-4.34%
AMDAAmedica Corporation2017-07-27$0.38$0.36$0.37192,363-0.01-2.40%
AMEAMTEK, Inc.2017-07-27$61.71$61.19$61.601,167,4720.090.15%
AMEDAmedisys Inc2017-07-27$51.11$45.67$46.982,496,274-1.71-3.51%
AMFWAMEC FOSTER WHL2017-07-27$5.87$5.75$5.7813,1420.030.52%
AMGAffiliated Managers Group, Inc.2017-07-27$184.71$177.63$178.84472,389-2.75-1.51%
AMGNAmgen Inc.2017-07-27$175.48$170.53$172.155,495,575-3.74-2.13%
AMGPANTERO MIDSTR2017-07-27$21.18$20.84$21.0278,3010.010.05%
AMHAmerican Homes 4 Rent2017-07-27$23.12$22.90$22.95824,757-0.22-0.95%
AMICAmerican Independence Corp.2016-08-30$24.85$24.70$24.729,000-0.05-0.20%
AMIDAmerican Midstream Partners, LP2017-07-27$14.90$14.40$14.90299,1650.201.36%
AMJJPM-ALERN MLP2017-07-27$30.10$29.84$29.961,173,559-0.05-0.17%
AMJLX-L 2XL ALR MLP2017-07-27$23.70$23.70$23.70200.000.00%
AMKRAmkor Technology, Inc.2017-07-27$11.25$10.72$10.811,517,687-0.25-2.26%
AMLPALERIAN-MLP2017-07-27$12.04$11.95$11.977,000,047-0.03-0.25%
AMNAMN Healthcare Services Inc2017-07-27$38.20$37.71$38.15412,6230.050.13%
AMNBAmerican National Bankshares, Inc.2017-07-27$37.90$37.65$37.909,4770.000.00%
AMOTAllied Motion Technologies, Inc.2017-07-27$30.10$29.02$29.6219,981-0.17-0.57%
AMPAMERIPRISE FINANCIAL SERVICES, INC.2017-07-27$145.22$142.17$142.501,216,042-2.15-1.49%
AMPEAmpio Pharmaceuticals, Inc.2017-07-27$0.59$0.56$0.56203,4460.00-0.88%
AMPHAmphastar Pharmaceuticals, Inc.2017-07-27$17.86$17.11$17.29203,813-0.33-1.87%
AMPSISHARS-UTIL BD2015-08-21$50.46$50.32$50.324,4120.000.00%
AMRBAmerican River Bankshares2017-07-27$14.08$14.01$14.056,685-0.15-1.06%
AMRCAmeresco, Inc.2017-07-27$6.60$6.50$6.5052,5280.000.00%
AMREAmREIT Inc.2015-02-18$26.58$26.53$26.54116,520-0.14-0.52%
AMRIAlbany Molecular Research, Inc.2017-07-27$21.77$21.70$21.72466,888-0.01-0.05%
AMRKA-Mark Precious Metals, Inc.2017-07-27$15.04$14.90$14.902,999-0.02-0.13%
AMRNAmarin Corporation PLC2017-07-27$4.14$3.91$3.951,993,324-0.15-3.66%
AMRSAmyris, Inc.2017-07-27$4.06$3.83$4.04146,0130.092.28%
AMSAmerican Shared Hospital Services2017-07-27$4.05$3.90$3.909,254-0.10-2.50%
AMSCAmerican Superconductor Corporation2017-07-27$3.46$3.32$3.36183,086-0.07-2.04%
AMSFAMERISAFE, Inc.2017-07-27$57.80$56.70$57.7573,3730.400.70%
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.2017-07-27$10.12$9.74$9.7951,434-0.23-2.30%
AMTAmerican Tower Corporation (REIT)2017-07-27$139.50$134.00$134.862,917,342-3.01-2.18%
AMTDTD Ameritrade Holding Corporation2017-07-27$46.39$45.55$45.961,913,082-0.17-0.37%
AMTGApollo Residential Mortgage Inc.2016-08-31$13.67$13.50$13.641,049,1270.010.07%
AMTXAemetis, Inc2017-07-27$1.25$1.20$1.2110,370-0.02-1.63%
AMUE-TRC ALRN MLP2017-07-27$18.98$18.81$18.9042,126-0.03-0.16%
AMUBE-TRC AMLP IDX2017-07-24$18.75$18.73$18.75250-0.25-1.32%
AMWDAmerican Woodmark Corporation2017-07-27$99.10$96.80$97.3091,426-0.70-0.71%
AMXAmerica Movil, S.A.B. de C.V.2017-07-27$18.05$17.53$17.562,323,745-0.39-2.17%
AMZAINFRACAP MLP2017-07-27$9.72$9.66$9.70840,9080.000.00%
AMZNAmazon.com, Inc.2017-07-27$1083.31$1040.18$1046.009,905,158-6.80-0.65%
ANAutoNation, Inc.2017-07-27$42.66$41.47$42.271,675,583-0.21-0.49%
ANABAnaptysBio, Inc.2017-07-27$26.41$24.72$25.53394,402-0.24-0.93%
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 Company2017-07-27$118.91$117.39$117.489,326-1.27-1.07%
ANCBAnchor Bancorp2017-07-26$25.45$25.40$25.454460.100.39%
ANCXAccess National Corporation2017-07-27$26.67$26.16$26.5943,5330.260.99%
ANDGlobal X FTSE Andean 40 ETF2017-07-27$9.28$9.18$9.283,030-0.02-0.16%
ANDAAndina Acquisition Corp. II2017-07-11$10.14$10.14$10.14500.000.00%
ANDEThe Andersons, Inc.2017-07-27$34.84$34.05$34.4557,1740.250.73%
ANETArista Networks, Inc.2017-07-27$158.79$150.06$152.04740,908-5.16-3.28%
ANFAbercrombie & Fitch Company2017-07-27$9.89$9.50$9.853,011,3230.313.25%
ANFIAmira Nature Foods Ltd2017-07-27$6.17$5.56$5.98385,834-0.19-3.08%
ANGIAngie's List, Inc.2017-07-27$12.70$12.24$12.58177,3310.100.80%
ANGLVanEck Vectors Fallen Angel High Yield Bond ETF2017-07-27$29.99$29.90$29.97290,3800.010.03%
ANGOAngioDynamics, Inc.2017-07-27$16.65$16.20$16.36151,242-0.19-1.15%
ANHAnworth Mortgage Asset Corporation2017-07-27$6.09$6.03$6.07430,5940.010.17%
ANIKAnika Therapeutics Inc.2017-07-27$52.18$49.20$51.70317,8373.717.73%
ANIPANI Pharmaceuticals, Inc.2017-07-27$48.61$47.24$48.2183,927-0.34-0.70%
ANNAnn Inc.2015-08-21$45.27$43.89$44.896,963,438-0.16-0.36%
ANSSANSYS, Inc.2017-07-27$128.57$126.95$127.58407,655-0.30-0.23%
ANTHAnthera Pharmaceuticals, Inc.2017-07-27$1.50$1.44$1.45164,112-0.04-3.02%
ANTMAnthem, Inc.2017-07-27$184.94$182.04$183.521,821,862-1.47-0.79%
ANTXAnthem Inc2017-07-27$51.95$51.23$51.43300,689-0.04-0.08%
ANWAegean Marine Petroleum Network Inc.2017-07-27$5.20$5.00$5.10648,9980.000.00%
ANYSphere 3D Corp.2017-07-27$5.09$4.45$4.64483,944-0.02-0.43%
AOAiShares Core Aggressive Allocation ETF2017-07-27$52.65$52.30$52.4769,553-0.06-0.11%
AOBCAmerican Outdoor Brands Corporation2017-07-27$20.84$20.50$20.54768,633-0.22-1.06%
AOIAlliance One International, Inc.2017-07-27$15.70$15.25$15.5013,2020.201.31%
AOKISHARS-CN AL2017-07-27$34.21$34.10$34.1456,956-0.08-0.23%
AOLAOL Inc.2015-06-22$50.02$49.96$49.993,200,0530.030.06%
AOMiShares Core Moderate Allocation ETF2017-07-27$37.58$37.36$37.4046,995-0.14-0.37%
AONAon PLC2017-07-27$138.94$135.60$135.911,623,009-3.04-2.19%
AORiShares Core Growth Allocation ETF2017-07-27$44.18$43.93$44.0362,903-0.12-0.27%
AOSSmith (A.O.) Corporation2017-07-27$54.48$53.55$53.911,715,485-0.28-0.52%
AOSLAlpha and Omega Semiconductor Limited2017-07-27$18.38$17.80$18.0450,124-0.23-1.26%
APAmpco-Pittsburgh Corporation2017-07-27$14.40$13.95$14.2028,6440.050.35%
APAApache Corporation2017-07-27$50.33$48.36$50.223,712,2431.362.78%
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.2017-07-27$33.55$32.65$32.75529,562-0.70-2.09%
APBASIA PAC FUND2017-07-27$13.54$13.50$13.503,954-0.04-0.30%
APCAnadarko Petroleum Corporation2017-07-27$47.37$45.13$47.326,948,3262.154.76%
APDAir Products and Chemicals, Inc.2017-07-27$144.30$142.71$143.651,243,171-0.25-0.17%
APDNApplied DNA Sciences Inc2017-07-27$1.70$1.55$1.6543,1620.074.43%
APEIAmerican Public Education, Inc.2017-07-27$23.70$22.15$22.3073,022-0.60-2.62%
APENApollo Endosurgery, Inc.2017-07-27$7.47$6.60$6.6082,544-0.15-2.22%
APFMORG STAN ASIA2017-07-27$17.40$17.19$17.3414,8750.070.41%
APFHAdvancePierre Foods Holdings, Inc.2017-06-07$40.32$40.25$40.25610,3810.020.05%
APHAmphenol Corporation2017-07-27$75.93$74.82$75.842,035,0550.901.20%
APHBAmpliPhi Biosciences Corporation2017-07-27$0.94$0.86$0.87562,787-0.06-6.55%
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.2017-07-27$18.30$17.91$18.26624,8760.241.33%
APLPArchrock Partners, L.P.2017-07-27$14.78$14.39$14.6248,549-0.07-0.48%
APOApollo Global Management, LLC2017-07-27$29.20$27.88$28.061,150,912-0.12-0.43%
APOGApogee Enterprises, Inc.2017-07-27$52.76$52.06$52.53159,2870.040.08%
APOLApollo Education Group, Inc.2017-02-01$10.00$9.99$10.00455,1700.000.05%
APOPCellect Biotechnology Ltd.2017-07-27$7.85$7.46$7.4720,527-0.08-1.06%
APPFAppFolio, Inc.2017-07-27$35.75$34.70$35.40199,4440.100.28%
APPNAppian Corporation2017-07-27$20.56$19.50$19.79114,520-0.71-3.46%
APPSDigital Turbine, Inc.2017-07-27$1.14$1.06$1.10257,6670.021.85%
APRIApricus Biosciences, Inc2017-07-27$1.29$1.16$1.17555,295-0.09-7.14%
APRNBLUE APRON HLDG2017-07-27$6.95$6.57$6.722,097,613-0.03-0.44%
APTAlpha Pro Tech, Ltd.2017-07-27$3.50$3.40$3.5021,6250.051.45%
APTIApptio Inc.2017-07-27$17.81$17.06$17.27185,606-0.10-0.58%
APTOAptose Biosciences, Inc.2017-07-27$1.57$1.43$1.45266,468-0.08-5.23%
APTSPreferred Apartment Communities, Inc.2017-07-27$17.00$16.55$16.86255,1670.281.69%
APUAmeriGas Partners, L.P.2017-07-27$45.27$44.84$45.0085,512-0.02-0.04%
APVOAptevo Therapeutics Inc.2017-07-27$1.93$1.80$1.9090,7390.021.06%
APWCAsia Pacific Wire & Cable Corporation Limited2017-07-27$3.00$3.00$3.0090.000.00%
AQBAquaBounty Technologies, Inc.2017-07-27$7.18$6.85$6.876,289-0.20-2.83%
AQMSAqua Metals, Inc.2017-07-27$12.23$11.74$11.76141,923-0.24-2.00%
AQNAlgonquin Power & Utilities Corp.2017-07-27$10.75$10.54$10.5953,650-0.11-1.03%
AQXPAquinox Pharmaceuticals, Inc.2017-07-27$14.89$14.45$14.5526,260-0.23-1.56%
ARAntero Resources Corporation2017-07-27$21.87$20.86$21.523,796,8540.572.72%
ARAAmerican Renal Associates Holdings, Inc2017-07-27$17.59$17.02$17.29143,317-0.19-1.09%
ARAYAccuray Incorporated2017-07-27$4.60$4.38$4.40324,232-0.05-1.12%
ARCARC Document Solutions, Inc.2017-07-27$3.85$3.58$3.6274,426-0.17-4.49%
ARCBArcBest Corporation2017-07-27$22.31$21.05$21.50319,358-0.40-1.83%
ARCCAres Capital Corporation2017-07-27$16.47$16.37$16.431,400,8350.000.00%
ARCHArch Coal Inc.2017-07-27$75.00$71.14$72.41539,519-3.70-4.86%
ARCIAppliance Recycling Centers of America, Inc.2017-07-27$0.72$0.71$0.727,717-0.01-1.51%
ARCOArcos Dorados Holdings Inc.2017-07-27$9.20$8.75$8.95557,8660.252.87%
ARCWARC Group Worldwide, Inc.2017-07-27$3.10$2.80$2.8040,183-0.15-5.08%
ARCXArc Logistic Partners LP2017-07-27$15.60$15.47$15.5236,2950.020.13%
ARDArdagh Group S.A.2017-07-27$22.85$22.13$22.4996,766-0.25-1.10%
ARDMAradigm Corporation2017-07-27$1.46$1.35$1.3721,4250.021.48%
ARDXArdelyx, Inc.2017-07-27$5.85$5.40$5.45224,039-0.15-2.68%
AREAlexandria Real Estate Equities, Inc.2017-07-27$121.14$119.64$120.85400,8520.030.02%
ARESAres Management L.P.2017-07-27$18.82$18.20$18.5054,658-0.10-0.54%
AREXApproach Resources Inc.2017-07-27$3.08$2.99$3.01261,346-0.03-0.99%
ARGAirgas Inc.2016-05-20$142.99$142.95$142.956,655,5600.000.00%
ARGSArgos Therapeutics, Inc.2017-07-27$0.32$0.27$0.295,823,185-0.03-8.06%
ARGTGlobal X MSCI Argentina ETF2017-07-27$29.99$29.62$29.8343,4080.000.00%
ARGXARGENX SE-ADR2017-07-27$21.21$20.34$20.5487,370-0.81-3.79%
ARIApollo Commercial Real Estate Finance2017-07-27$18.04$17.83$17.911,742,664-0.13-0.72%
ARIAARIAD Pharmaceuticals, Inc.2017-02-15$23.99$23.94$23.997,220,9240.040.17%
ARIIAmerican Railcar Industries, Inc.2017-07-27$37.54$36.66$36.8756,430-0.35-0.94%
ARISARI Network Services, Inc.2017-07-27$7.05$7.04$7.05210,1010.010.14%
ARKGARK Genomic Revolution Multi-Sector ETF2017-07-27$22.94$22.19$22.3611,595-0.53-2.32%
ARKKARK Innovation ETF2017-07-27$30.42$29.44$29.8386,460-0.46-1.52%
ARKQARK Industrial Innovation ETF2017-07-27$30.16$29.30$29.6445,652-0.37-1.23%
ARKRArk Restaurants Corp.2017-07-27$22.44$21.75$22.008,232-0.36-1.61%
ARKWARK Web x.0 ETF2017-07-27$37.80$36.53$36.9957,705-0.50-1.34%
ARLAmerican Realty Investors, Inc.2017-07-27$8.63$8.53$8.54360-0.09-1.04%
ARLPAlliance Resource Partners, L.P.2017-07-27$20.15$19.85$19.90241,943-0.20-1.00%
ARLZAralez Pharmaceuticals Inc.2017-07-27$1.33$1.22$1.24842,241-0.03-2.36%
ARMHArm Holdings PLC2016-09-02$67.93$67.44$67.772,112,9330.330.49%
ARMKAramark2017-07-27$39.95$39.61$39.81590,002-0.07-0.18%
ARNAMER RE CORP2015-02-12$25.28$25.21$25.2418,6390.060.24%
ARNAArena Pharmaceuticals, Inc.2017-07-27$24.47$23.00$23.331,173,172-1.04-4.27%
ARNCArconic Inc.2017-07-27$25.80$25.04$25.123,345,959-0.47-1.84%
AROCArchrock, Inc.2017-07-27$11.45$11.18$11.25436,398-0.05-0.44%
AROWArrow Financial Corporation2017-07-27$32.72$32.10$32.1021,859-0.15-0.47%
ARPIAmerican Residential Properties Inc.2016-02-29$16.13$15.84$15.894,232,295-0.20-1.24%
ARQLArQule, Inc.2017-07-27$1.25$1.20$1.2277,151-0.01-0.81%
ARRARMOUR Residential REIT, Inc.2017-07-27$25.25$24.87$25.24538,1350.301.20%
ARRSARRIS International PLC2017-07-27$28.36$27.38$27.841,020,310-0.25-0.89%
ARRYArray BioPharma Inc.2017-07-27$7.83$7.45$7.493,581,958-0.28-3.60%
ARTNAArtesian Resources Corporation2017-07-27$39.80$38.40$38.7320,442-0.95-2.39%
ARTWArt's-Way Manufacturing Co., Inc.2017-07-27$2.75$2.65$2.718,8700.062.23%
ARTXArotech Corporation2017-07-27$3.83$3.65$3.75280,0210.000.00%
ARUNAruba Networks Inc.2015-05-18$24.67$24.65$24.671,861,1650.020.08%
ARWArrow Electronics, Inc.2017-07-27$84.53$82.74$83.43495,850-0.22-0.26%
ARWAArowana Inc2016-12-28$11.77$10.97$11.777001.8718.89%
ARWRArrowhead Pharmaceuticals, Inc.2017-07-27$1.86$1.65$1.851,439,211-0.03-1.60%
ASAASA Gold and Precious Metals Limited2017-07-27$12.00$11.74$11.8272,650-0.13-1.05%
ASBAssociated Banc-Corp2017-07-27$23.75$23.00$23.501,788,7720.401.73%
ASBBASB Bancorp, Inc.2017-07-27$45.20$44.35$45.002,986-0.50-1.10%
ASBIAmeriana Bancorp2015-12-31$24.51$22.92$22.922,439-0.29-1.25%
ASCArdmore Shipping Corporation2017-07-27$8.05$7.70$7.95172,1590.000.00%
ASCMAAscent Capital Group, Inc.2017-07-27$17.67$16.90$17.2035,538-0.07-0.41%
ASDRVELSH-EM ASIA2014-11-14$68.90$68.90$68.9010.000.00%
ASEAGlobal X FTSE Southeast Asia ETF2017-07-27$15.50$15.39$15.494,4150.060.41%
ASEIAmerican Science and Engineering Inc.2016-09-09$37.05$36.98$37.05119,3310.060.16%
ASETFlexShares Real Assets Allocation Index Fund2017-07-27$27.78$27.77$27.781,1690.050.19%
ASFIAsta Funding, Inc.2017-07-27$7.30$7.15$7.206,0810.000.00%
ASGLBTY ALL-STAR F2017-07-27$5.10$4.98$5.0198,387-0.06-1.18%
ASGNOn Assignment, Inc.2017-07-27$51.21$47.87$48.72805,553-2.99-5.78%
ASHAshland Global Holdings Inc.2017-07-27$66.67$65.58$66.03744,401-0.55-0.83%
ASHRDeutsche X-trackers Harvest CSI 300 China A-Shares ETF2017-07-27$27.99$27.81$27.90294,1070.030.11%
ASHSDeutsche X-trackers Harvest CSI 500 China A-Shares Small Cap ETF2017-07-27$33.60$33.42$33.4314,0470.150.45%
ASHXDeutsche X-trackers CSI 300 China A-Shares Hedged Equity ETF2017-07-27$21.02$21.02$21.02100-0.01-0.05%
ASIXAdvanSix Inc.2017-07-27$34.47$33.65$34.00124,585-0.13-0.38%
ASMAvino Silver2017-07-27$1.82$1.73$1.75225,7110.042.34%
ASMBAssembly Biosciences, Inc.2017-07-27$21.78$20.92$21.3136,453-0.05-0.23%
ASMIASM International NV2015-08-20$36.57$35.80$35.802,965-2.25-5.91%
ASMLASML Holding N.V.2017-07-27$155.73$151.48$153.241,012,487-1.29-0.83%
ASNAAscena Retail Group, Inc.2017-07-27$2.35$2.15$2.331,950,6100.114.95%
ASNDAscendis Pharma A/S2017-07-27$28.80$27.55$28.0696,273-0.11-0.39%
ASPNAspen Aerogels, Inc.2017-07-27$4.50$4.30$4.5050,8760.081.81%
ASPSAltisource Portfolio Solutions S.A.2017-07-27$27.81$26.74$27.65550,8531.224.62%
ASPXAuspex Pharmaceuticals Inc.2015-05-04$101.00$100.94$100.96687,7160.010.01%
ASRGrupo Aeroportuario del Sureste, S.A. de C.V.2017-07-27$218.26$213.58$215.7050,871-3.40-1.55%
ASRVAmeriServ Financial Inc.2017-07-27$4.00$3.95$3.9516,6800.000.00%
ASRVPAmeriServ Financial Inc2017-07-27$28.50$28.40$28.501,0000.301.06%
ASTAsterias Biotherapeutics, Inc.2017-07-27$3.70$3.55$3.5542,518-0.10-2.74%
ASTCAstrotech Corporation2017-07-27$0.91$0.89$0.9116,541-0.01-0.98%
ASTEAstec Industries, Inc.2017-07-27$52.09$49.58$51.96204,1552.474.99%
ASTIAscent Solar Technologies Inc.2016-02-24$0.07$0.05$0.0632,969,2110.00-100.00%
ASURAsure Software Inc2017-07-27$13.75$12.82$13.22138,250-0.38-2.79%
ASVASV Holdings, Inc.2017-07-27$7.94$7.58$7.58853-0.24-3.07%
ASXAdvanced Semiconductor Engineering, Inc.2017-07-27$6.70$6.54$6.582,350,9570.020.30%
ASYSAmtech Systems, Inc.2017-07-27$9.45$8.63$8.78102,854-0.67-7.09%
ATAtlantic Power Corporation2017-07-27$2.40$2.35$2.35141,2640.000.00%
ATAIATA Inc.2017-07-27$4.79$4.55$4.781,1390.122.58%
ATAXAmerica First Multifamily Investors, L.P.2017-07-27$6.10$6.05$6.0552,3030.000.00%
ATEAAstea International Inc.2015-02-18$1.70$1.26$1.40138,1020.104.00%
ATECAlphatec Holdings, Inc.2017-07-27$1.73$1.64$1.667,735-0.02-1.19%
ATENA10 Networks, Inc.2017-07-27$6.40$6.16$6.31935,323-0.06-0.94%
ATGEDeVry Education Group Inc.2017-07-27$33.60$32.35$32.95767,645-0.55-1.64%
ATHAthene Holding Ltd.2017-07-27$50.57$49.92$50.41679,8340.190.38%
ATHLAthlon Energy Inc.2014-11-13$58.40$58.40$58.4015,7980.000.00%
ATHMAutohome Inc.2017-07-27$49.59$46.38$47.57510,571-1.13-2.32%
ATHNathenahealth, Inc.2017-07-27$145.22$139.59$140.97878,486-4.78-3.28%
ATHXAthersys, Inc.2017-07-27$1.64$1.55$1.57622,359-0.05-3.09%
ATIAllegheny Technologies Incorporated2017-07-27$19.65$18.50$19.152,895,7180.412.19%
ATKRAtkore International Group Inc.2017-07-27$21.64$21.22$21.28344,184-0.04-0.19%
ATLCAtlanticus Holdings Corporation2017-07-27$2.53$2.51$2.532,8360.104.07%
ATLOAmes National Corporation2017-07-27$30.25$30.00$30.002,300-0.20-0.66%
ATLSAtlas Energy Group, LLC2016-03-18$0.80$0.65$0.68755,2670.00-0.77%
ATMLAtmel Corp.2016-04-04$8.15$8.12$8.1414,017,8420.020.25%
ATMPBARCLY-SLCT MLP2017-07-27$22.94$22.64$22.7545,799-0.02-0.09%
ATNIATN International, Inc.2017-07-27$67.30$66.29$66.8680,2780.580.88%
ATNMActinium Pharmaceuticals, Inc.2017-07-27$0.98$0.94$0.97204,3040.044.09%
ATNXATHENEX INC2017-07-27$18.24$17.00$17.19126,367-0.84-4.66%
ATNYAPI Technologies Corp.2016-04-22$2.00$1.99$2.0040,4540.010.50%
ATOAtmos Energy Corporation2017-07-27$87.22$86.33$87.02254,8360.250.29%
ATOMAtomera Incorporated2017-07-27$5.07$4.75$5.062,000-0.04-0.78%
ATOSAtossa Genetics Inc.2017-07-27$0.39$0.34$0.35484,561-0.03-7.37%
ATRAptarGroup, Inc.2017-07-27$88.50$87.26$88.00328,941-0.06-0.07%
ATRAAtara Biotherapeutics, Inc.2017-07-27$15.98$15.05$15.20170,257-0.25-1.62%
ATRCAtriCure, Inc.2017-07-27$23.34$22.52$22.69281,291-0.45-1.94%
ATRIAtrion Corporation2017-07-27$640.00$623.00$638.156,52111.151.78%
ATRMAetrium Inc.2015-10-28$2.60$2.51$2.516,399-0.33-19.08%
ATROAstronics Corporation2017-07-27$29.98$29.44$29.56118,834-0.28-0.94%
ATRSAntares Pharma, Inc.2017-07-27$3.22$3.06$3.07872,591-0.10-3.15%
ATSGAir Transport Services Group, Inc2017-07-27$25.28$24.31$24.57490,966-0.17-0.69%
ATTOAtento S.A.2017-07-27$11.90$11.65$11.7540,3570.000.00%
ATTUAttunity Ltd.2017-07-27$7.54$6.78$7.06130,4670.050.71%
ATUActuant Corporation2017-07-27$24.00$23.60$23.90394,5280.100.42%
ATUSALTICE USA INC2017-07-27$34.06$31.68$33.881,942,9342.287.22%
ATVAcorn International, Inc.2017-07-27$9.86$9.44$9.804,5640.303.16%
ATVIActivision Blizzard, Inc2017-07-27$63.19$59.88$61.177,945,318-1.47-2.35%
ATWAtwood Oceanics, Inc.2017-07-27$8.07$7.45$7.868,022,373-0.11-1.38%
ATXIAVENUE THERAPTC2017-07-27$7.02$6.98$6.9837,813-0.06-0.85%
AUAngloGold Ashanti Limited2017-07-27$9.91$9.74$9.743,730,881-0.12-1.22%
AUBNAuburn National Bancorporation, Inc.2017-07-27$37.17$37.17$37.171050.000.00%
AUDPIMCO-AUS BIETF2014-10-31$91.72$91.72$91.7200.000.00%
AUDCAudioCodes Ltd.2017-07-27$6.85$6.59$6.7581,566-0.08-1.17%
AUGAURYN RESOURCES2017-07-27$2.89$2.66$2.74100,751-0.06-2.14%
AUMNGolden Minerals Company2017-07-27$0.57$0.54$0.5573,847-0.01-0.90%
AUNZWISDMTR-A&NZ DF2017-03-22$18.30$18.24$18.276,235-0.02-0.11%
AUOAU Optronics Corp2017-07-27$3.98$3.81$3.903,697,8810.030.78%
AUPHAurinia Pharmaceuticals Inc2017-07-27$6.55$6.24$6.311,449,790-0.24-3.66%
AUQAuRico Gold Inc.2015-07-02$2.92$2.76$2.861,671,8020.103.62%
AUSEWisdomTree Australia Dividend Fund2017-07-27$58.71$57.93$58.072,2770.030.05%
AUXLAuxilium Pharmaceuticals Inc.2015-01-29$36.76$36.08$36.473,717,913-0.06-0.16%
AUXOAuxilio Inc.2017-07-27$4.98$4.82$4.9118,9030.061.24%
AUYYamana Gold Inc.2017-07-27$2.65$2.49$2.5413,476,944-0.08-3.05%
AVAviva PLC2016-12-22$11.90$11.67$11.69991,252-0.19-1.60%
AVAAvista Corporation2017-07-27$52.67$52.47$52.48741,769-0.13-0.25%
AVALGrupo Aval Acciones y Valores S.A.2017-07-27$8.75$8.67$8.7232,5330.010.11%
AVAVAeroVironment, Inc.2017-07-27$38.04$37.14$37.66194,772-0.08-0.21%
AVBAvalonBay Communities, Inc.2017-07-27$191.55$188.74$190.55663,655-0.57-0.30%
AVDAmerican Vanguard Corporation2017-07-27$18.10$17.50$17.7061,115-0.30-1.67%
AVDLFlamel Technologies S.A.2017-07-27$10.05$9.70$9.8892,796-0.01-0.10%
AVEOAVEO Pharmaceuticals, Inc.2017-07-27$2.62$2.45$2.533,103,6330.083.27%
AVGAVG Technologies NV2016-11-07$25.75$25.05$25.05183,098-0.45-1.76%
AVGOBroadcom Limited2017-07-27$258.49$248.95$250.953,180,179-6.06-2.36%
AVGRAvinger, Inc.2017-07-27$0.49$0.46$0.46571,938-0.03-6.50%
AVHAvianca Holdings S.A.2017-07-27$7.18$7.02$7.0433,638-0.07-0.98%
AVHIA V Homes, Inc.2017-07-27$18.85$18.35$18.55107,1670.201.09%
AVIDAvid Technology, Inc.2017-07-27$5.43$5.17$5.34259,339-0.04-0.74%
AVIRAviragen Therapeutics, Inc.2017-07-27$0.59$0.52$0.55108,435-0.02-2.81%
AVIVAviv REIT Inc.2015-04-01$37.00$36.02$36.755,286,3890.250.68%
AVKAdvent Claymore Convertible Securities and Income Fund2017-07-27$16.72$16.60$16.6459,372-0.03-0.18%
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.2017-07-27$19.77$18.50$18.7236,685-0.75-3.85%
AVOLAvolon Holdings Ltd.2016-01-07$30.99$30.90$30.93461,129-0.02-0.06%
AVPAvon Products, Inc.2017-07-27$3.80$3.66$3.743,613,8710.041.08%
AVTAvnet, Inc.2017-07-27$39.22$38.49$38.73822,406-0.40-1.02%
AVVAviva PLC2016-10-31$25.68$25.58$25.6329,6430.020.08%
AVXAVX Corporation2017-07-27$17.87$17.26$17.44229,374-0.22-1.25%
AVXLAnavex Life Sciences Corp.2017-07-27$4.42$4.10$4.17265,755-0.18-4.14%
AVXSAveXis, Inc.2017-07-27$92.24$87.90$89.26493,110-1.37-1.51%
AVYAvery Dennison Corporation2017-07-27$92.37$91.20$91.82776,256-0.52-0.56%
AWAYHomeAway Inc.2015-12-14$36.18$35.46$35.775,989,0370.210.59%
AWFALLIANCE WORLD2017-07-27$13.05$13.01$13.05126,5640.020.15%
AWHAllied World Assurance Company Holdings, AG2017-07-27$50.15$49.24$49.24205,482-0.67-1.34%
AWIArmstrong World Industries Inc2017-07-27$45.15$43.77$44.60415,7570.551.25%
AWKAmerican Water Works2017-07-27$81.38$80.19$80.80623,248-0.55-0.68%
AWPAlpine Global Premier Properties Fund2017-07-27$6.56$6.49$6.52422,471-0.02-0.31%
AWRAmerican States Water Company2017-07-27$50.14$48.59$49.06125,900-0.89-1.78%
AWREAware, Inc.2017-07-27$4.70$4.50$4.7024,7340.051.08%
AWXAvalon Holdings Corporation2017-07-27$2.33$2.33$2.3390.000.00%
AXASAbraxas Petroleum Corporation2017-07-27$1.80$1.71$1.73912,608-0.04-2.26%
AXDXAccelerate Diagnostics, Inc.2017-07-27$28.15$26.65$27.10208,419-0.60-2.17%
AXEAnixter International Inc.2017-07-27$82.55$79.70$80.35153,412-0.90-1.11%
AXGNAxoGen, Inc.2017-07-27$16.30$15.45$15.60227,258-0.65-4.00%
AXJLWisdomTree Asia Pacific ex-Japan Fund2017-07-27$68.20$67.60$67.831,779-0.31-0.45%
AXJSISHARS-M ACAS-J2015-08-18$52.38$52.38$52.38128-0.70-1.32%
AXJViShares Edge MSCI Min Vol Asia ex Japan ETF2017-07-27$34.48$34.42$34.421,5400.030.09%
AXLAmerican Axle & Manufacturing Holdings, Inc.2017-07-27$16.21$15.79$16.002,611,0160.000.00%
AXLLAxiall Corp.2016-08-30$33.00$32.98$33.001,854,2110.020.06%
AXNAoxing Pharmaceutical Company, Inc.2017-07-27$0.32$0.30$0.3239,6050.000.00%
AXONAxovant Sciences Ltd.2017-07-27$22.73$21.54$22.40544,8280.431.96%
AXPAmerican Express Company2017-07-27$85.20$83.33$83.856,079,125-1.45-1.70%
AXPWAxion Power International Inc.2016-02-05$0.33$0.30$0.3058,6860.00-20.00%
AXRAMREP Corporation2017-07-27$6.80$6.77$6.804,9300.050.74%
AXSAxis Capital Holdings Limited2017-07-27$64.96$62.67$63.49770,286-1.39-2.14%
AXSMAxsome Therapeutics, Inc.2017-07-27$6.40$5.81$5.95249,823-0.20-3.25%
AXTAAxalta Coating Systems Ltd.2017-07-27$32.16$31.69$31.851,566,600-0.17-0.53%
AXTIAXT Inc2017-07-27$8.90$8.05$8.803,419,7881.2015.79%
AXUAlexco Resource Corp2017-07-27$1.40$1.34$1.35104,744-0.03-2.17%
AYAAmaya Inc.2017-07-27$18.20$17.90$18.0077,0540.050.28%
AYIAcuity Brands Inc2017-07-27$203.70$201.38$203.32486,2370.370.18%
AYRAircastle Limited2017-07-27$23.54$23.03$23.17268,557-0.21-0.90%
AYTIPATH-GEM ASIA82017-07-27$41.86$41.46$41.862,1050.561.36%
AYXAlteryx, Inc.2017-07-27$21.56$20.29$20.94165,535-0.30-1.41%
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 PLC2017-07-27$29.16$28.43$28.8827,168,881-5.06-14.91%
AZOAutoZone, Inc.2017-07-27$530.92$517.92$529.01706,48313.042.53%
AZPNAspen Technology, Inc.2017-07-27$57.77$55.83$56.63462,420-0.76-1.32%
AZREAzure Power Global Ltd.2017-07-27$16.50$15.15$15.6616,5180.714.75%
AZRXAZURRX BIOPHARM2017-07-27$4.85$4.32$4.5542,509-0.31-6.38%
AZULAZUL SA2017-07-27$25.41$24.88$25.06582,094-0.33-1.30%
AZURAzure Midstream Partners LP2016-06-03$0.78$0.75$0.7727,875-0.01-1.54%
AZZAZZ Inc.2017-07-27$50.70$50.15$50.4073,3680.050.10%