List of Companies

Ticker Starts with A

Ticker Company Quote Date High Low Close Volume Change Percentage Change
AAgilent Technologies, Inc.2018-01-04$69.82$68.78$68.802,230,690-0.52-0.75%
AAAlcoa Corp.2018-01-04$55.43$54.08$54.703,555,1200.200.37%
AAAPAdvanced Accelerator Applications S.A.2018-01-04$81.80$81.65$81.65423,652-0.12-0.15%
AABAAltaba Inc.2018-01-04$75.22$74.01$74.578,290,7090.791.07%
AACAAC Holdings, Inc.2018-01-04$9.47$8.99$9.32102,0490.070.76%
AADRAdvisorShares Dorsey Wright ADR ETF2018-01-04$61.66$60.98$61.16104,4840.230.38%
AALAmerican Airlines Group, Inc.2018-01-04$54.40$52.27$52.673,551,0040.330.63%
AAMCAltisource Asset Management Corp2018-01-04$80.20$80.20$80.201962.252.89%
AAMEAtlantic American Corporation2018-01-04$3.40$3.25$3.252,754-0.10-2.99%
AANAaron's, Inc.2018-01-04$40.26$39.30$39.83555,0450.160.40%
AAOIApplied Optoelectronics, Inc.2018-01-04$38.65$37.91$38.38696,0350.491.29%
AAONAAON, Inc.2018-01-04$38.00$37.00$37.45136,762-0.15-0.40%
AAPAdvance Auto Parts Inc2018-01-04$111.53$107.48$111.002,098,1343.953.69%
AAPCAtlantic Alliance Partnership Corp.2017-10-04$10.63$10.60$10.60704-0.68-6.03%
AAPLApple Inc.2018-01-04$173.47$172.08$173.0322,211,3450.800.46%
AATAmerican Assets Trust, Inc.2018-01-04$37.84$37.11$37.12105,451-0.70-1.85%
AAUAlmaden Minerals, Ltd.2018-01-04$1.02$0.98$0.98335,107-0.02-2.00%
AAVAdvantage Oil & Gas Ltd2018-01-04$4.40$4.15$4.25320,457-0.10-2.30%
AAWWAtlas Air Worldwide Holdings2018-01-04$59.50$57.95$59.25378,2490.951.63%
AAXJiShares MSCI All Country Asia ex Japan ETF2018-01-04$78.81$78.55$78.69909,0250.130.17%
AAXNTASER International, Inc.2018-01-04$26.89$26.50$26.83355,9070.080.30%
ABAllianceBernstein Holding L.P.2018-01-04$26.00$25.45$25.85309,8010.401.57%
ABACAoxin Tianli Group, Inc.2018-01-04$2.90$2.70$2.757,059-0.16-5.50%
ABAXABAXIS, Inc.2018-01-04$50.21$49.05$49.51186,739-0.01-0.02%
ABBABB Ltd2018-01-04$27.49$27.29$27.452,228,7050.230.84%
ABBVAbbVie Inc.2018-01-04$100.12$98.35$99.383,552,288-0.57-0.57%
ABCAmerisourceBergen Corporation (Holding Co)2018-01-04$94.83$92.86$94.181,781,283-0.21-0.22%
ABCBAmeris Bancorp2018-01-04$49.80$48.85$49.25243,0740.501.03%
ABCDCambium Learning Group, Inc.2018-01-04$6.05$5.85$5.9182,701-0.08-1.34%
ABCOThe Advisory Board Company2017-11-17$53.85$53.75$53.83895,1340.050.09%
ABCWANCHOR BANCP WI2016-04-29$47.94$46.12$47.86246,5501.022.18%
ABDCAlcentra Capital Corp.2018-01-04$8.62$8.49$8.5577,330-0.01-0.12%
ABEABERDN EM SCOF2018-01-04$15.04$14.93$14.987,4130.100.67%
ABEOAbeona Therapeutics Inc.2018-01-04$17.50$16.56$16.80431,483-0.50-2.89%
ABEVAmbev S.A.2018-01-04$6.72$6.59$6.6410,704,029-0.01-0.15%
ABGAsbury Automotive Group Inc2018-01-04$64.55$62.50$64.10266,6550.600.94%
ABILAbility Inc.2018-01-04$0.48$0.45$0.4652,3200.012.22%
ABIOARCA biopharma, Inc.2018-01-04$1.55$1.45$1.50345,3840.053.45%
ABMABM Industries Incorporated2018-01-04$38.50$37.80$38.33488,6110.611.62%
ABMDABIOMED, Inc.2018-01-04$200.14$197.27$199.25300,6633.431.75%
ABRArbor Realty Trust2018-01-04$8.66$8.52$8.55369,387-0.02-0.23%
ABTAbbott Laboratories2018-01-04$59.60$58.76$58.826,233,974-0.10-0.17%
ABTLAutobytel Inc.2017-10-06$7.12$6.91$7.0253,7940.020.29%
ABTXAllegiance Bancshares, Inc.2018-01-04$38.35$37.75$37.9515,1080.300.80%
ABUSArbutus Biopharma Corporation2018-01-04$5.85$5.40$5.50138,937-0.20-3.51%
ABXBarrick Gold Corporation2018-01-04$15.05$14.79$15.038,042,9470.030.20%
ABYAtlantica Yield PLC2017-11-13$23.99$22.89$23.52596,0410.040.17%
ACAssociated Capital Group, Inc.2018-01-04$34.65$34.20$34.3010,2940.100.29%
ACADACADIA Pharmaceuticals Inc.2018-01-04$29.81$28.35$28.782,716,274-0.73-2.47%
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.2018-01-04$17.90$17.30$17.75123,6740.452.60%
ACCAmerican Campus Communities Inc2018-01-04$40.40$39.44$39.591,219,057-0.72-1.79%
ACCOAcco Brands Corporation2018-01-04$12.35$12.15$12.30344,2250.151.23%
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%
ACEROpexa Therapeutics, Inc.2018-01-04$16.63$15.50$16.3640,9710.553.48%
ACETAceto Corporation2018-01-04$11.00$10.59$10.73262,550-0.19-1.74%
ACFCAtlantic Coast Financial Corporation2018-01-04$9.63$9.38$9.5996,9310.101.05%
ACFNAcorn Energy Inc.2015-07-23$0.35$0.26$0.26333,9130.0211.65%
ACGALLIANCEBERN IF2016-04-18$7.94$7.90$7.912,317,017-0.01-0.13%
ACGLArch Capital Group Ltd.2018-01-04$89.52$87.21$88.71556,9850.330.37%
ACHAluminum Corporation of China Limited2018-01-04$19.41$19.24$19.3544,2250.030.16%
ACHCAcadia Healthcare Company, Inc.2018-01-04$33.84$33.18$33.462,943,0490.030.09%
ACHNAchillion Pharmaceuticals, Inc.2018-01-04$3.22$3.04$3.133,025,205-0.02-0.63%
ACHVOncoGenex Pharmaceuticals Inc.2018-01-04$1.44$1.35$1.3655,978-0.05-3.54%
ACIAAcacia Communications, Inc.2018-01-04$38.70$37.56$38.44290,0340.872.32%
ACIIQArch Coal Inc.2016-01-12$0.33$0.15$0.197,469,5030.500.67%
ACIMSPDR MSCI ACWI IMI ETF2018-01-04$80.52$80.14$80.293,2430.540.67%
ACIUAC Immune SA2018-01-04$13.20$12.90$13.0622,483-0.08-0.61%
ACIWACI Worldwide, Inc.2018-01-04$22.92$22.60$22.73557,3450.220.98%
ACLSAxcelis Technologies, Inc.2018-01-04$30.45$29.45$30.20279,1730.301.00%
ACMAECOM2018-01-04$39.36$38.64$38.951,119,6630.340.88%
ACMPAccess Midstream Partners LP2015-02-02$49.97$47.08$48.155,623,750-0.54-1.10%
ACMRACM Research, Inc.2018-01-04$5.46$5.15$5.323,0880.020.28%
ACNAccenture PLC2018-01-04$156.86$154.77$156.381,753,2881.831.18%
ACNBACNB Corporation2018-01-04$29.70$29.53$29.707,7530.050.17%
ACORAcorda Therapeutics, Inc.2018-01-04$22.10$21.00$21.05466,379-0.85-3.88%
ACREAres Commercial Real Estate Corporation2018-01-04$12.73$12.50$12.55115,5320.000.00%
ACRSAclaris Therapeutics, Inc.2018-01-04$24.42$23.46$24.19305,8030.281.17%
ACRXAcelRx Pharmaceuticals, Inc.2018-01-04$2.13$2.05$2.05327,655-0.05-2.38%
ACSFAmerican Capital Senior Floating, Ltd.2018-01-04$10.90$10.73$10.8837,4920.181.64%
ACSTAcasti Pharma, Inc.2018-01-04$1.05$1.00$1.01398,1220.011.00%
ACTADVSR-VICE ETF2018-01-04$29.50$26.30$26.5581,702-0.37-1.37%
ACTAActua Corporation2018-01-04$15.95$15.70$15.80315,262-0.10-0.63%
ACTGAcacia Research Corporation2018-01-04$4.00$3.75$3.95519,9280.133.27%
ACTSActions Semiconductor Co. Ltd.2016-12-19$2.14$2.14$2.148000.000.00%
ACTXGlobal X Guru Activist ETF2017-10-06$15.89$15.89$15.89150.000.00%
ACUAcme United Corporation.2018-01-04$24.35$23.15$24.153,109-0.26-1.08%
ACURAcura Pharmaceuticals, Inc.2017-02-22$0.76$0.61$0.62513,0750.0411.11%
ACWAccuride Corp.2016-11-17$2.58$2.57$2.58923,7390.010.39%
ACWFiShares Edge MSCI Multifactor Global ETF2018-01-04$31.37$31.25$31.253,9760.080.26%
ACWIiShares MSCI ACWI Index Fund2018-01-04$73.79$73.54$73.652,044,2020.510.70%
ACWViShares Edge MSCI Min Vol Global ETF2017-08-21$80.67$80.28$80.6362,7540.220.26%
ACWXiShares MSCI ACWI ex U.S. ETF2018-01-04$51.31$51.13$51.20719,2930.380.75%
ACXMAcxiom Corporation2018-01-04$28.50$28.09$28.21232,629-0.06-0.21%
ACYAeroCentury Corp.2018-01-04$15.60$15.38$15.558910.100.65%
ADAPAdaptimmune Therapeutics PLC2018-01-04$7.65$7.29$7.52146,220-0.05-0.66%
ADATAuthentidate Holding Corp.2016-01-28$5.04$4.00$4.13171,6860.1937.25%
ADBEAdobe Systems Incorporated2018-01-04$184.06$181.64$183.222,204,8792.181.20%
ADCAgree Realty Corporation2018-01-04$51.41$49.97$50.51286,639-0.83-1.62%
ADEPAdept Technology Inc.2015-10-23$13.00$12.98$12.9848,2110.000.00%
ADESAdvanced Emissions Solutions, Inc.2018-01-04$9.54$9.30$9.38125,489-0.03-0.32%
ADGEAmerican DG Energy Inc.2017-05-18$0.33$0.30$0.32461,694-0.01-2.76%
ADHDAlcobra Ltd.2017-11-15$1.64$1.40$1.461,107,3430.064.29%
ADIAnalog Devices, Inc.2018-01-04$92.28$91.25$91.301,874,124-0.10-0.11%
ADKAdcare Health Systems Inc2017-09-29$0.98$0.90$0.9130,001-0.06-6.19%
ADMArcher-Daniels-Midland Company2018-01-04$40.52$39.83$40.453,647,5760.671.68%
ADMAADMA Biologics Inc2018-01-04$3.36$3.13$3.2981,4830.082.49%
ADMPAdamis Pharmaceuticals Corporation2018-01-04$5.08$4.70$4.851,232,8530.102.11%
ADMSAdamas Pharmaceuticals, Inc.2018-01-04$35.50$33.51$33.88508,227-1.39-3.94%
ADNCAudience Inc.2015-06-30$4.94$4.85$4.89242,009-0.02-0.41%
ADNTAdient PLC2018-01-04$82.81$79.00$82.362,056,7273.884.94%
ADOMADOMANI, Inc.2018-01-04$4.55$4.05$4.33217,697-0.25-5.36%
ADPAutomatic Data Processing, Inc.2018-01-04$118.90$117.47$118.371,232,6611.120.96%
ADPTAdeptus Health Inc2017-04-19$1.48$1.15$1.413,920,472-0.06-4.08%
ADRAPowerShares BLDRS Asia 50 ADR Index Fund2018-01-04$35.93$35.70$35.872,3220.411.16%
ADRDBLDRS Developed Markets 100 ADR Index Fund2018-01-04$24.16$24.07$24.072,2560.251.03%
ADREBLDRS Emerging Markets 50 ADR Index Fund2018-01-04$44.99$44.61$44.6915,5780.130.28%
ADROAduro Biotech, Inc.2018-01-04$7.95$7.25$7.80493,2220.405.41%
ADRUPowerShares BLDRS Europe Select ADR Index Fund2018-01-04$23.40$23.21$23.384,1020.241.03%
ADSAlliance Data Systems Corporation2018-01-04$264.17$261.26$264.05342,4143.981.53%
ADSKAutodesk, Inc.2018-01-04$112.21$109.23$112.072,142,2762.692.46%
ADSWAdvanced Disposal Services Inc.2018-01-04$23.98$23.54$23.78217,0570.150.63%
ADTADT Corp.2016-04-29$41.98$41.95$41.984,110,5460.030.07%
ADTNADTRAN, Inc.2018-01-04$19.60$19.15$19.25399,303-0.05-0.26%
ADUSAddus HomeCare Corporation2018-01-04$37.00$36.10$36.7526,7670.701.94%
ADVMAdverum Biotechnologies, Inc.2018-01-04$4.40$4.05$4.401,492,0470.102.33%
ADVSAdvent Software Inc.2015-07-07$44.25$44.23$44.24906,990-0.01-0.02%
ADXAdams Diversified Equity Fund, Inc.2018-01-04$15.35$15.23$15.35157,4070.130.85%
ADXSAdvaxis, Inc.2018-01-04$3.28$3.08$3.24742,0650.041.25%
ADZDB-AG SHORT2017-12-22$34.80$34.80$34.80200.000.00%
AEAdams Resources & Energy, Inc.2018-01-04$47.56$44.70$44.8410,862-3.36-6.97%
AECAssociated Estates Realty Corp.2015-08-06$28.75$28.73$28.751,580,6830.020.07%
AEDALLIED DOMECQ2018-01-04$25.86$25.76$25.7719,2340.000.02%
AEEAmeren Corporation2018-01-04$58.50$57.32$57.431,587,440-0.66-1.14%
AEGAegon NV2018-01-04$6.44$6.38$6.412,921,0380.071.10%
AEGNAegion Corp2018-01-04$25.57$25.23$25.49105,5950.190.75%
AEGRAegerion Pharmaceuticals Inc.2016-11-29$2.34$1.86$1.972,168,9850.105.35%
AEHRAehr Test Systems2018-01-04$3.17$2.85$3.15633,2910.3010.53%
AEISAdvanced Energy Industries, Inc.2018-01-04$69.41$67.25$67.96800,868-0.96-1.39%
AELAmerican Equity Investment Life Holding Company2018-01-04$31.85$30.95$31.57571,7770.762.47%
AEMAgnico Eagle Mines Limited2018-01-04$46.88$46.25$46.86891,7230.400.86%
AEMDAethlon Medical, Inc.2018-01-04$1.75$1.22$1.595,675,3840.3932.50%
AEOAmerican Eagle Outfitters, Inc.2018-01-04$18.34$17.75$18.255,776,926-0.07-0.38%
AEPAmerican Electric Power Company, Inc.2018-01-04$71.98$70.92$70.953,383,908-0.85-1.18%
AEPIAEP Industries Inc.2017-01-20$110.35$109.95$109.95324,157-0.05-0.05%
AERAercap Holdings N.V.2018-01-04$53.35$52.79$52.971,313,3160.290.55%
AERIAerie Pharmaceuticals, Inc.2018-01-04$61.75$59.75$60.60485,9980.050.08%
AESThe AES Corporation2018-01-04$10.97$10.83$10.835,148,501-0.04-0.37%
AETAetna Inc.2018-01-04$184.39$181.84$183.373,314,3231.570.86%
AETIAmerican Electric Technologies, Inc.2018-01-04$1.70$1.65$1.7010,1100.053.03%
AEYADDvantage Technologies Group, Inc.2018-01-04$1.48$1.42$1.4425,543-0.01-0.69%
AEZSAEterna Zentaris Inc.2018-01-04$2.36$2.21$2.32348,2220.031.31%
AFAstoria Financial Corporation2017-09-29$21.89$21.44$21.5016,922,941-0.13-0.60%
AFAMAlmost Family Inc2018-01-04$58.93$56.58$58.85297,4072.604.62%
AFCBAthens Bancshares Corp.2015-12-18$24.81$23.00$24.7929,517-0.75-1.95%
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.2018-01-04$108.30$106.93$106.95267,348-0.14-0.13%
AFHAtlas Financial Holdings, Inc.2018-01-04$21.30$20.85$21.1514,2800.301.44%
AFIArmstrong Flooring, Inc.2018-01-04$17.24$16.94$17.0947,2670.080.47%
AFKVanEck Vectors Africa Index ETF2018-01-04$25.40$25.04$25.2927,3550.331.33%
AFLAflac Incorporated2018-01-04$89.84$88.46$89.141,652,6360.911.03%
AFMAMFM INC2015-09-22$25.38$25.25$25.2818,749-0.07-0.28%
AFMDAffimed N.V.2018-01-04$1.55$1.28$1.50480,9860.107.14%
AFOPAlliance Fiber Optic Products Inc.2016-06-06$18.51$18.48$18.51658,0590.010.05%
AFSIAmTrust Financial Services, Inc.2018-01-04$10.62$10.35$10.48655,389-0.02-0.19%
AFTYCSOP FTSE China A50 ETF2018-01-04$18.19$18.12$18.147,5830.090.50%
AGFirst Majestic Silver Corp.2018-01-04$7.08$6.89$7.052,555,2250.010.14%
AGADB-AG DBL SHORT2018-01-03$26.90$26.90$26.9010.000.00%
AGCOAGCO Corporation2018-01-04$72.65$70.67$72.061,014,3190.040.06%
AGENAgenus Inc.2018-01-04$3.55$3.40$3.52720,962-0.02-0.56%
AGFDB-AG LONG2018-01-04$10.27$9.53$10.279910.212.13%
AGFSAgroFresh Solutions, Inc.2018-01-04$7.50$7.22$7.38131,9450.162.22%
AGGiShares Core U.S. Aggregate Bond ETF2018-01-04$109.15$108.97$109.112,945,384-0.07-0.06%
AGGEIQ Enhanced Core Bond U.S. ETF2018-01-04$19.57$19.54$19.558120.000.00%
AGGPIQ Enhanced Core Plus Bond U.S. ETF2018-01-04$20.00$19.91$19.99108,9730.020.10%
AGGYWisdomTree Barclays Yield Enhanced U.S. Aggregate Bond Fund2018-01-04$50.70$50.52$50.6241,4900.020.04%
AGIAlamos Gold Inc.2018-01-04$6.77$6.64$6.762,266,9400.030.45%
AGIIArgo Group International Holdings, Ltd.2018-01-04$61.40$60.45$60.5586,060-0.05-0.08%
AGIOAgios Pharmaceuticals, Inc.2018-01-04$62.82$58.50$60.101,006,470-2.22-3.56%
AGLEAeglea BioTherapeutics, Inc.2018-01-04$5.78$5.40$5.6959,7910.244.40%
AGLSADVSR-ACC GLS2015-08-07$19.38$19.38$19.381,0970.050.26%
AGMFederal Agricultural Mortgage Corporation2018-01-04$78.37$76.09$76.5632,170-0.90-1.16%
AGM.AFED AGR MTG-A2018-01-04$72.87$71.95$72.87701-0.39-0.53%
AGNAllergan PLC.2018-01-04$171.98$168.85$171.581,736,6541.440.85%
AGNCAGNC Investment Corp.2018-01-04$19.79$19.54$19.723,814,5030.100.51%
AGNCBAmerican Capital Agency Corp2018-01-04$26.19$25.91$25.939,634-0.21-0.80%
AGNCPAmerican Capital Agency Corp2017-09-14$25.34$25.32$25.3431,3040.010.04%
AGNDWisdomTree Barclays U.S. Aggregate Bond Negative Duration Fund2018-01-04$43.38$43.28$43.382,2140.110.25%
AGOAssured Guaranty Ltd.2018-01-04$34.07$33.40$33.811,042,4110.541.62%
AGOLETFS-ASIAN GOLD2015-08-12$108.93$108.93$108.931950.050.05%
AGQPRO-ULT SILVER2018-01-04$35.14$34.73$34.90136,1650.230.66%
AGRAvangrid, Inc.2018-01-04$49.74$48.84$48.96587,278-0.54-1.09%
AGROAdecoagro S.A.2018-01-04$10.63$10.49$10.51299,493-0.05-0.47%
AGRXAgile Therapeutics, Inc.2018-01-04$2.95$2.75$2.81264,791-0.07-2.43%
AGTCApplied Genetic Technologies Corporation2018-01-04$4.10$3.95$4.10191,5670.205.13%
AGUAgrium Inc.2017-12-29$117.28$114.87$115.00833,8430.410.36%
AGXArgan, Inc.2018-01-04$46.00$44.85$45.35200,191-0.15-0.33%
AGYSAgilysys, Inc.2018-01-04$12.73$12.49$12.7228,7430.191.52%
AGZiShares Agency Bond ETF2018-01-04$112.92$112.76$112.9133,362-0.02-0.02%
AGZDWisdomTree Barclays Interest Rate Hedgd US Aggregate Bond Fund2018-01-04$48.24$48.20$48.242,2610.120.25%
AHCA.H. Belo Corporation2018-01-04$4.90$4.75$4.8074,4890.000.00%
AHGPAlliance Holdings GP, L.P.2018-01-04$28.10$27.50$27.80128,685-0.13-0.47%
AHHArmada Hoffler Properties, Inc.2018-01-04$15.44$15.09$15.13254,145-0.27-1.75%
AHLAspen Insurance Holdings Limited2018-01-04$40.88$40.05$40.50571,6340.200.50%
AHPAshford Hospitality Prime, Inc.2018-01-04$9.90$9.73$9.74154,845-0.13-1.32%
AHPIAllied Healthcare Products, Inc.2018-01-04$2.64$2.12$2.39508,0570.3215.46%
AHTAshford Hospitality Trust Inc2018-01-04$6.65$6.49$6.51426,538-0.09-1.36%
AIArlington Asset Investment Corp2018-01-04$11.81$11.70$11.73336,6590.060.51%
AIAiShares Asia 50 ETF2018-01-04$68.49$68.23$68.46397,8710.260.38%
AICAAMES INVSTMNT2018-01-04$24.40$24.25$24.393,5800.090.37%
AIEQAI Powered Equity ETF2018-01-04$26.58$26.30$26.53138,4640.291.11%
AIGAmerican International Group, Inc.2018-01-04$61.05$60.28$60.404,113,3550.240.40%
AIG.WSAmerican International Group Inc2018-01-04$19.36$18.70$18.98172,4640.321.71%
AIIIRoberts Realty Investors Inc.2017-06-28$0.84$0.78$0.8236,030-0.01-1.20%
AIMCAltra Industrial Motion Corp.2018-01-04$49.85$49.15$49.4551,9380.450.92%
AIMTAimmune Therapeutics, Inc.2018-01-04$37.51$36.10$36.91268,195-0.38-1.02%
AINAlbany International Corporation2018-01-04$62.45$61.78$62.3077,5020.600.97%
AINCAshford Inc.2018-01-04$95.27$92.90$93.302,332-1.76-1.85%
AINVApollo Investment Corporation2018-01-04$5.77$5.71$5.72940,2860.020.35%
AIQAlliance HealthCare Services, Inc.2017-08-18$13.15$12.90$13.0035,627-0.10-0.76%
AIRAAR Corp.2018-01-04$39.45$38.72$38.75333,539-0.39-1.00%
AIRGAirgain, Inc.2018-01-04$9.53$9.18$9.3859,107-0.07-0.74%
AIRIAir Industries Group2018-01-04$1.68$1.53$1.62117,0370.000.00%
AIRMAir Methods Corporation2017-04-20$43.05$42.95$42.951,129,969-0.05-0.12%
AIRRFirst Trust RBA American Industrial Renaissance ETF2018-01-04$27.76$27.56$27.6823,6930.160.58%
AIRTAir T, Inc.2018-01-04$27.40$24.90$27.255,4892.309.22%
AITApplied Industrial Technologies, Inc.2018-01-04$70.25$69.10$69.85148,6450.450.65%
AIVApartment Investment and Management Company2018-01-04$43.42$42.68$42.82757,345-0.69-1.59%
AIXGAixtron AG2016-12-30$3.27$3.04$3.06255,718-0.18-5.56%
AIZAssurant, Inc.2018-01-04$100.89$99.66$100.05412,5070.540.54%
AJGArthur J. Gallagher & Co.2018-01-04$63.54$62.64$63.22931,6030.580.93%
AJRDAerojet Rocketdyne Holdings, Inc.2018-01-04$31.09$30.58$30.74431,4910.060.20%
AJXGreat Ajax Corp.2018-01-04$14.13$13.86$13.8814,079-0.02-0.14%
AKAMAkamai Technologies, Inc.2018-01-04$66.25$65.44$65.601,826,090-0.34-0.52%
AKAOAchaogen, Inc.2018-01-04$11.85$10.50$11.771,735,6671.1711.04%
AKBAAkebia Therapeutics, Inc.2018-01-04$15.86$15.23$15.43344,749-0.05-0.32%
AKCAAkcea Therapeutics, Inc.2018-01-04$17.12$16.66$16.70369,770-0.29-1.71%
AKERAkers Biosciences Inc2018-01-04$0.14$0.14$0.141,550,3880.001.46%
AKGAsanko Gold Inc.2018-01-04$0.70$0.65$0.69705,4760.023.73%
AKO.AEmbotelladora Andina S.A.2018-01-04$28.06$27.97$27.972470.421.52%
AKO.BEmbotelladora Andina S.A.2018-01-04$30.85$30.45$30.585,0510.020.05%
AKRAcadia Realty Trust2018-01-04$27.63$26.85$26.86342,166-0.60-2.18%
AKRXAkorn, Inc.2018-01-04$32.77$32.42$32.451,054,362-0.25-0.76%
AKSAK Steel Holding Corporation2018-01-04$6.59$6.25$6.5521,171,3660.213.31%
AKTSAkoustis Technologies, Inc.2018-01-04$6.92$6.56$6.8260,1070.233.49%
AKTXAkari Therapeutics PLC2018-01-04$4.45$4.12$4.33206,8910.102.36%
ALAir Lease Corporation2018-01-04$48.48$47.61$47.961,259,821-0.23-0.48%
ALBAlbemarle Corporation2018-01-04$132.96$130.11$130.22820,647-1.57-1.19%
ALBOBiodel Inc.2018-01-04$29.63$27.17$29.0849,3561.796.56%
ALCOAlico, Inc.2018-01-04$29.25$28.90$29.001,7110.200.69%
ALCSQALCO Stores Inc.2014-10-21$0.34$0.27$0.30205,143-0.01-50.00%
ALDWisdomTree Asia Local Debt Fund2018-01-04$46.27$46.13$46.1617,180-0.02-0.04%
ALDRAlder BioPharmaceuticals, Inc.2018-01-04$13.50$12.80$13.40995,5650.503.88%
ALDWAlon USA Partners, LP2018-01-04$17.89$17.63$17.89135,2850.140.79%
ALDXAldeyra Therapeutics, Inc.2018-01-04$7.15$6.85$7.1574,0690.152.14%
ALEAllete, Inc.2018-01-04$74.31$72.80$72.92184,268-0.48-0.65%
ALEXAlexander & Baldwin Holdings, Inc.2018-01-04$28.09$27.76$27.77161,955-0.21-0.75%
ALFAAlphaClone Alternative Alpha ETF2017-12-26$43.35$42.78$42.786,2280.070.16%
ALFIAlphaClone International ETF2017-12-26$24.95$24.95$24.95350.140.57%
ALGAlamo Group, Inc.2018-01-04$112.34$111.19$111.4731,4850.000.00%
ALGNAlign Technology, Inc.2018-01-04$235.66$230.25$233.301,358,3562.100.91%
ALGTAllegiant Travel Company2018-01-04$157.23$150.85$150.8584,814-4.15-2.68%
ALIMAlimera Sciences, Inc.2018-01-04$1.36$1.26$1.34156,9700.043.08%
ALJAlon USA Energy, Inc.2017-06-30$13.68$13.31$13.321,256,889-0.08-0.60%
ALJJALJ Regional Holdings, Inc.2018-01-04$3.30$3.11$3.1571,651-0.05-1.56%
ALKAlaska Air Group, Inc.2018-01-04$75.08$72.82$73.851,281,771-0.81-1.08%
ALKSAlkermes PLC2018-01-04$56.18$53.56$54.541,281,895-1.34-2.41%
ALLAllstate Corporation (The)2018-01-04$102.73$100.69$100.802,016,490-1.18-1.16%
ALLEAllegion PLC2018-01-04$81.49$80.35$81.371,210,6961.121.40%
ALLTAllot Communications Ltd.2018-01-04$5.39$5.27$5.3027,8570.000.00%
ALLYAlly Financial Inc.2018-01-04$29.96$29.31$29.723,180,6730.431.47%
ALNAmerican Lorain Corporation2018-01-04$0.19$0.18$0.1925,8740.000.00%
ALNAAllena Pharmaceuticals, Inc.2018-01-04$11.26$10.60$10.6555,036-0.08-0.75%
ALNYAlnylam Pharmaceuticals, Inc.2018-01-04$135.89$129.57$131.96773,686-2.69-2.00%
ALOTimmons Gold Corp2018-01-04$3.74$3.58$3.71151,0720.051.37%
ALOGAnalogic Corporation2018-01-04$84.68$81.92$83.6549,190-0.80-0.95%
ALOTAstroNova, Inc.2018-01-04$13.92$13.87$13.921,9080.171.26%
ALPNNivalis Therapeutics, Inc.2018-01-04$11.35$11.09$11.3514,2090.141.25%
ALQAAlliqua BioMedical, Inc.2018-01-04$2.08$1.90$2.0442,3560.094.62%
ALRAlere Inc.2017-10-02$51.00$50.98$50.991,218,6750.000.00%
ALRMAlarm.com Holdings, Inc.2018-01-04$37.06$36.24$36.50885,675-0.21-0.57%
ALRNAileron Therapeutics, Inc.2018-01-04$10.87$10.19$10.4417,480-0.16-1.51%
ALSKAlaska Communications Systems Group, Inc.2018-01-04$2.71$2.59$2.63126,896-0.04-1.50%
ALSNAllison Transmission Holdings, Inc.2018-01-04$44.99$44.29$44.892,591,6870.731.65%
ALTPharmAthene, Inc2018-01-04$2.05$1.95$1.98311,753-0.02-1.00%
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%
ALTRAltair Engineering Inc.2018-01-04$25.54$24.65$24.92177,916-0.13-0.52%
ALTSProShares Morningstar Alternatives Solution ETF2015-12-14$38.56$38.30$38.403,5860.050.13%
ALTVAlteva Inc.2015-12-21$4.71$4.66$4.7054,587-0.04-0.84%
ALTYGlobal X SuperDividend Alternatives ETF2018-01-04$15.37$15.35$15.375,8870.010.07%
ALUAlcatel Lucent SA2016-02-24$3.48$3.34$3.465,675,2680.030.87%
ALVAutoliv, Inc.2018-01-04$130.98$129.44$130.78563,5411.781.38%
ALXAlexander's, Inc.2018-01-04$397.00$392.87$392.876,956-4.39-1.11%
ALXAAlexza Pharmaceuticals Inc.2016-06-16$0.96$0.92$0.92454,8310.021.63%
ALXNAlexion Pharmaceuticals, Inc.2018-01-04$125.82$122.13$122.691,917,235-2.26-1.81%
AMAntero Midstream Partners LP2018-01-04$30.34$29.89$30.25463,5960.461.54%
AMAGAMAG Pharmaceuticals, Inc.2018-01-04$15.30$14.45$14.80592,070-0.50-3.27%
AMATApplied Materials, Inc.2018-01-04$54.94$53.98$54.299,370,8220.310.57%
AMBAAmbarella, Inc.2018-01-04$65.25$62.01$63.301,234,488-1.17-1.81%
AMBCAmbac Financial Group, Inc.2018-01-04$16.01$15.54$15.96877,2810.271.72%
AMBRAmber Road, Inc.2018-01-04$7.55$7.25$7.4494,1640.141.92%
AMCAMC Entertainment Holdings, Inc.2018-01-04$15.10$14.35$14.452,140,027-0.55-3.67%
AMCAiShares Russell 1000 Pure U.S. Revenue ETF2018-01-04$27.49$27.36$27.421,2030.080.29%
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$0.2016,4920.000.00%
AMCNAirMedia Group Inc2018-01-04$1.19$1.11$1.171,627,0120.076.36%
AMCOArmco Metals Holdings Inc.2016-07-22$0.08$0.07$0.07628,063-0.07-100.00%
AMCXAMC Networks Inc.2018-01-04$52.34$51.21$51.57741,784-0.13-0.25%
AMDAdvanced Micro Devices, Inc.2018-01-04$12.43$11.97$12.12108,512,4050.574.94%
AMDAAmedica Corporation2018-01-04$3.83$3.55$3.5532,938-0.28-7.31%
AMEAMTEK, Inc.2018-01-04$74.50$73.60$73.981,163,7270.590.80%
AMEDAmedisys Inc2018-01-04$53.35$52.19$53.05380,3570.360.68%
AMEHApollo Medical Holdings, Inc.2018-01-04$24.45$23.32$24.0124,1490.010.04%
AMFWAMEC FOSTER WHL2017-10-06$7.07$6.95$7.0147,947-0.04-0.57%
AMGAffiliated Managers Group, Inc.2018-01-04$203.73$198.24$198.54362,941-3.58-1.77%
AMGNAmgen Inc.2018-01-04$180.86$178.75$179.582,001,148-0.76-0.42%
AMGPANTERO MIDSTR2018-01-04$21.05$20.62$20.931,456,079-0.07-0.33%
AMHAmerican Homes 4 Rent2018-01-04$21.55$21.09$21.132,546,631-0.35-1.63%
AMICAmerican Independence Corp.2016-08-30$24.85$24.70$24.729,000-0.05-0.20%
AMIDAmerican Midstream Partners, LP2018-01-04$14.10$13.90$13.9574,935-0.10-0.71%
AMJJPM-ALERN MLP2018-01-04$28.94$28.61$28.943,831,6140.190.66%
AMJLX-L 2XL ALR MLP2018-01-04$21.21$21.05$21.151,048-0.01-0.05%
AMKRAmkor Technology, Inc.2018-01-04$11.02$10.39$10.951,946,0330.666.41%
AMLPALERIAN-MLP2018-01-04$11.43$11.28$11.4321,133,7440.100.88%
AMMAAlliance MMA, Inc.2018-01-04$1.53$1.40$1.4659,3130.085.80%
AMNAMN Healthcare Services Inc2018-01-04$50.05$48.35$49.20394,0920.751.55%
AMNBAmerican National Bankshares, Inc.2018-01-04$38.00$37.45$37.559,160-0.25-0.66%
AMOTAllied Motion Technologies, Inc.2018-01-04$34.80$34.09$34.7537,4940.752.21%
AMPAMERIPRISE FINANCIAL SERVICES, INC.2018-01-04$171.41$169.60$169.69864,7180.620.37%
AMPEAmpio Pharmaceuticals, Inc.2018-01-04$3.10$2.41$2.514,665,715-0.50-16.61%
AMPHAmphastar Pharmaceuticals, Inc.2018-01-04$18.96$18.22$18.28166,809-0.49-2.61%
AMPSISHARS-UTIL BD2015-08-21$50.46$50.32$50.324,4120.000.00%
AMRBAmerican River Bankshares2018-01-04$15.96$15.31$15.316,410-0.68-4.25%
AMRCAmeresco, Inc.2018-01-04$9.10$8.80$9.00158,2360.202.27%
AMREAmREIT Inc.2015-02-18$26.58$26.53$26.54116,520-0.14-0.52%
AMRHAMERI Holdings, Inc.2018-01-04$3.32$2.88$3.0146,0660.020.67%
AMRIAlbany Molecular Research, Inc.2017-08-31$21.76$21.73$21.74531,2210.000.00%
AMRKA-Mark Precious Metals, Inc.2018-01-04$14.70$14.20$14.6517,2140.332.30%
AMRNAmarin Corporation PLC2018-01-04$4.25$4.14$4.19914,2190.000.00%
AMRSAmyris, Inc.2018-01-04$4.25$4.12$4.16149,473-0.02-0.48%
AMSAmerican Shared Hospital Services2018-01-04$2.85$2.70$2.8043,8320.155.66%
AMSCAmerican Superconductor Corporation2018-01-04$4.23$4.00$4.22237,8310.194.71%
AMSFAMERISAFE, Inc.2018-01-04$61.90$59.90$61.1589,4231.552.60%
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.2018-01-04$12.17$12.01$12.0871,3130.090.75%
AMTAmerican Tower Corporation (REIT)2018-01-04$141.96$139.58$139.611,706,815-2.07-1.46%
AMTDTD Ameritrade Holding Corporation2018-01-04$53.21$52.22$52.292,396,2260.170.33%
AMTGApollo Residential Mortgage Inc.2016-08-31$13.67$13.50$13.641,049,1270.010.07%
AMTXAemetis, Inc2018-01-04$0.67$0.57$0.5974,7740.024.24%
AMUETRACS Alerian MLP Index ETN2018-01-04$18.19$18.06$18.17104,8330.120.66%
AMUBE-TRC AMLP IDX2017-12-27$17.30$17.30$17.302,221-0.08-0.46%
AMWDAmerican Woodmark Corporation2018-01-04$134.45$131.75$132.1569,242-0.20-0.15%
AMXAmerica Movil, S.A.B. de C.V.2018-01-04$17.46$17.25$17.262,429,171-0.03-0.17%
AMZAINFRACAP MLP2018-01-04$8.62$8.48$8.532,887,913-0.51-5.64%
AMZNAmazon.com, Inc.2018-01-04$1215.87$1204.66$1209.593,000,3665.390.45%
ANAutoNation, Inc.2018-01-04$54.97$53.76$54.651,638,0490.901.67%
ANABAnaptysBio, Inc.2018-01-04$104.87$99.82$102.97344,0881.991.97%
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 Company2018-01-04$130.10$126.76$126.7614,563-2.40-1.86%
ANCBAnchor Bancorp2018-01-04$24.85$24.80$24.856,7000.010.04%
ANCXAccess National Corporation2018-01-04$28.74$28.27$28.5616,6920.210.74%
ANDGlobal X FTSE Andean 40 ETF2017-10-06$9.74$9.59$9.708050.101.00%
ANDAAndina Acquisition Corp. II2018-01-04$10.45$10.33$10.35226,0320.000.00%
ANDEThe Andersons, Inc.2018-01-04$32.05$31.45$31.8587,5890.351.11%
ANDVTesoro Corporation2018-01-04$116.91$115.30$116.011,550,336-0.45-0.39%
ANDXTesoro Logistics LP2018-01-04$50.27$49.26$49.91432,3940.661.34%
ANETArista Networks, Inc.2018-01-04$237.83$231.41$232.69833,071-2.91-1.24%
ANFAbercrombie & Fitch Company2018-01-04$18.55$17.04$18.203,498,708-0.33-1.78%
ANFIAmira Nature Foods Ltd2018-01-04$4.22$4.11$4.21115,8700.040.96%
ANGIAngie's List, Inc.2018-01-04$12.23$11.79$12.19997,3550.161.33%
ANGLVanEck Vectors Fallen Angel High Yield Bond ETF2018-01-04$30.21$30.04$30.201,318,0950.190.63%
ANGOAngioDynamics, Inc.2018-01-04$16.39$15.16$15.71800,719-0.70-4.27%
ANHAnworth Mortgage Asset Corporation2018-01-04$5.37$5.31$5.31822,7300.000.00%
ANIKAnika Therapeutics Inc.2018-01-04$55.58$55.10$55.5047,9330.390.71%
ANIPANI Pharmaceuticals, Inc.2018-01-04$73.40$70.02$72.41153,8021.782.52%
ANNAnn Inc.2015-08-21$45.27$43.89$44.896,963,438-0.16-0.36%
ANSSANSYS, Inc.2018-01-04$154.02$151.55$151.82575,8220.400.26%
ANTHAnthera Pharmaceuticals, Inc.2018-01-04$1.84$1.65$1.67514,574-0.17-9.24%
ANTMAnthem, Inc.2018-01-04$231.41$228.86$230.211,017,8341.060.46%
ANTXAnthem Inc2018-01-04$57.07$56.81$57.06114,4420.310.55%
ANWAegean Marine Petroleum Network Inc.2018-01-04$4.65$4.30$4.55276,8050.204.60%
ANYSphere 3D Corp.2018-01-04$2.60$2.47$2.50261,976-0.10-3.85%
AOAiShares Core Aggressive Allocation ETF2018-01-04$54.80$54.68$54.76183,3490.290.53%
AOBCAmerican Outdoor Brands Corporation2018-01-04$12.37$11.83$12.342,355,6060.201.65%
AOIAlliance One International, Inc.2018-01-04$13.60$13.30$13.5017,1870.151.12%
AOKiShares Core Conservative Allocation ETF2018-01-04$34.85$34.74$34.81122,4740.070.20%
AOLAOL Inc.2015-06-22$50.02$49.96$49.993,200,0530.030.06%
AOMiShares Core Moderate Allocation ETF2018-01-04$38.41$38.29$38.41324,8260.150.39%
AONAon PLC2018-01-04$136.53$133.85$135.421,413,0531.831.37%
AORiShares Core Growth Allocation ETF2018-01-04$45.47$45.36$45.47315,0550.200.44%
AOSSmith (A.O.) Corporation2018-01-04$62.40$61.82$62.19928,3020.290.47%
AOSLAlpha and Omega Semiconductor Limited2018-01-04$17.59$17.16$17.3466,250-0.11-0.63%
APAmpco-Pittsburgh Corporation2018-01-04$14.20$12.63$14.0051,2671.4011.11%
APAApache Corporation2018-01-04$46.87$44.78$46.844,052,8621.513.33%
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.2018-01-04$38.90$38.10$38.15577,3380.200.53%
APBASIA PAC FUND2018-01-04$14.56$14.40$14.5319,9940.070.48%
APCAnadarko Petroleum Corporation2018-01-04$55.67$54.26$55.654,475,3580.881.61%
APDAir Products and Chemicals, Inc.2018-01-04$167.85$166.68$167.05931,2720.640.38%
APDNApplied DNA Sciences Inc2018-01-04$1.62$1.57$1.6188,4260.000.00%
APEIAmerican Public Education, Inc.2018-01-04$25.15$24.40$24.8052,0180.100.40%
APENApollo Endosurgery, Inc.2018-01-04$6.21$5.85$6.13163,6930.315.33%
APFMORG STAN ASIA2018-01-04$19.01$18.72$18.9541,2150.231.23%
APFHAdvancePierre Foods Holdings, Inc.2017-06-07$40.32$40.25$40.25610,3810.020.05%
APHAmphenol Corporation2018-01-04$89.27$88.63$88.631,298,266-0.31-0.35%
APHBAmpliPhi Biosciences Corporation2018-01-04$1.65$1.23$1.424,628,5490.3026.79%
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.2018-01-04$19.58$19.27$19.301,497,411-0.24-1.23%
APLPArchrock Partners, L.P.2018-01-04$13.61$13.05$13.32415,251-0.35-2.56%
APLSApellis Pharmaceuticals, Inc.2018-01-04$25.33$21.18$24.94152,7962.3010.16%
APOApollo Global Management, LLC2018-01-04$34.57$34.18$34.31550,5370.040.12%
APOGApogee Enterprises, Inc.2018-01-04$45.63$45.17$45.32224,5360.130.29%
APOLApollo Education Group, Inc.2017-02-01$10.00$9.99$10.00455,1700.000.05%
APOPCellect Biotechnology Ltd.2018-01-04$13.50$9.61$9.813,828,1932.6937.78%
APPFAppFolio, Inc.2018-01-04$42.95$42.05$42.50134,5970.350.83%
APPNAppian Corporation2018-01-04$40.20$36.90$37.761,151,8102.035.68%
APPSDigital Turbine, Inc.2018-01-04$1.90$1.82$1.86208,891-0.02-0.80%
APRIApricus Biosciences, Inc2018-01-04$2.34$2.00$2.111,514,9090.000.00%
APRNBlue Apron Holdings, Inc.2018-01-04$4.13$3.91$3.992,014,256-0.11-2.68%
APTAlpha Pro Tech, Ltd.2018-01-04$3.95$3.85$3.8517,8050.000.00%
APTIApptio Inc.2018-01-04$24.95$24.15$24.35426,9550.311.29%
APTOAptose Biosciences, Inc.2018-01-04$2.29$2.16$2.23359,982-0.07-3.04%
APTSPreferred Apartment Communities, Inc.2018-01-04$19.71$18.86$18.88736,944-0.83-4.21%
APTVDelphi Automotive PLC2018-01-04$89.42$87.94$88.911,743,4111.371.56%
APUAmeriGas Partners, L.P.2018-01-04$48.03$47.50$47.75209,979-0.10-0.21%
APVOAptevo Therapeutics Inc.2018-01-04$4.79$4.42$4.66143,5560.010.22%
APWCAsia Pacific Wire & Cable Corporation Limited2018-01-04$2.81$2.70$2.814,0400.062.11%
AQAquantia Corp.2018-01-04$11.41$10.92$10.97141,844-0.28-2.49%
AQBAquaBounty Technologies, Inc.2018-01-04$6.35$5.44$6.35141,020-0.47-6.89%
AQMSAqua Metals, Inc.2018-01-04$2.30$2.14$2.21349,460-0.04-1.78%
AQNAlgonquin Power & Utilities Corp.2018-01-04$10.93$10.58$10.66325,363-0.12-1.11%
AQUAEVOQUA WATR TEC2018-01-04$24.12$23.66$23.73232,969-0.04-0.17%
AQXPAquinox Pharmaceuticals, Inc.2018-01-04$12.46$11.35$12.21107,0150.413.47%
ARAntero Resources Corporation2018-01-04$20.04$19.44$19.802,188,9310.020.10%
ARAAmerican Renal Associates Holdings, Inc2018-01-04$18.17$17.58$18.04125,3260.392.21%
ARAYAccuray Incorporated2018-01-04$4.60$4.45$4.55524,0250.051.11%
ARCARC Document Solutions, Inc.2018-01-04$2.60$2.51$2.58229,8310.104.03%
ARCBArcBest Corporation2018-01-04$37.60$36.25$36.70249,5100.451.24%
ARCCAres Capital Corporation2018-01-04$15.94$15.79$15.801,549,598-0.05-0.32%
ARCHArch Coal Inc.2018-01-04$94.83$91.30$92.40309,038-1.37-1.46%
ARCIAppliance Recycling Centers of America, Inc.2018-01-04$1.15$1.10$1.1352,988-0.01-0.88%
ARCOArcos Dorados Holdings Inc.2018-01-04$10.25$10.00$10.20288,6690.121.19%
ARCTAlcobra Ltd.2018-01-04$9.48$8.20$9.48263,5651.6721.38%
ARCWARC Group Worldwide, Inc.2018-01-04$2.60$2.40$2.5041,3460.156.38%
ARCXArc Logistic Partners LP2017-12-21$16.60$16.46$16.5127,3270.030.18%
ARDArdagh Group S.A.2018-01-04$21.41$20.58$20.94139,868-0.20-0.95%
ARDMAradigm Corporation2018-01-04$6.60$6.10$6.11377,5090.030.49%
ARDXArdelyx, Inc.2018-01-04$7.20$6.60$7.05269,069-0.10-1.40%
AREAlexandria Real Estate Equities, Inc.2018-01-04$128.41$125.20$126.742,718,197-2.58-2.00%
ARESAres Management L.P.2018-01-04$20.20$19.95$20.00104,190-0.15-0.74%
AREXApproach Resources Inc.2018-01-04$3.24$3.10$3.18775,1920.030.95%
ARGAirgas Inc.2016-05-20$142.99$142.95$142.956,655,5600.000.00%
ARGSArgos Therapeutics, Inc.2018-01-04$0.20$0.17$0.176,384,301-0.02-10.05%
ARGTGlobal X MSCI Argentina ETF2018-01-04$36.56$36.16$36.4565,7300.210.58%
ARGXARGENX SE-ADR2018-01-04$61.86$57.85$59.79163,664-2.64-4.23%
ARIApollo Commercial Real Estate Finance2018-01-04$18.40$18.28$18.301,012,5230.020.11%
ARIAARIAD Pharmaceuticals, Inc.2017-02-15$23.99$23.94$23.997,220,9240.040.17%
ARIIAmerican Railcar Industries, Inc.2018-01-04$42.33$40.91$40.9172,120-1.12-2.66%
ARISARI Network Services, Inc.2017-08-29$7.10$7.09$7.1022,2960.000.07%
ARKGARK Genomic Revolution Multi-Sector ETF2018-01-04$25.85$25.41$25.7630,0910.210.82%
ARKKARK Innovation ETF2018-01-04$39.19$38.48$38.87358,5950.130.34%
ARKQARK Industrial Innovation ETF2018-01-04$34.51$34.22$34.3542,4240.130.38%
ARKRArk Restaurants Corp.2018-01-04$26.99$26.50$26.502,674-0.36-1.34%
ARKWARK Web x.0 ETF2018-01-04$48.38$47.81$47.99205,981-0.01-0.02%
ARLAmerican Realty Investors, Inc.2018-01-04$12.94$12.60$12.611,4840.453.70%
ARLPAlliance Resource Partners, L.P.2018-01-04$20.50$20.00$20.05244,079-0.35-1.72%
ARLZAralez Pharmaceuticals Inc.2018-01-04$1.89$1.61$1.841,397,2880.169.52%
ARMHArm Holdings PLC2016-09-02$67.93$67.44$67.772,112,9330.330.49%
ARMKAramark2018-01-04$43.38$42.78$42.88832,558-0.35-0.81%
ARNAMER RE CORP2015-02-12$25.28$25.21$25.2418,6390.060.24%
ARNAArena Pharmaceuticals, Inc.2018-01-04$41.41$39.14$41.10658,4240.932.32%
ARNCArconic Inc.2018-01-04$29.45$28.01$29.326,540,8661.344.79%
AROCArchrock, Inc.2018-01-04$9.85$9.40$9.552,077,809-0.35-3.54%
AROWArrow Financial Corporation2018-01-04$34.15$33.65$33.7015,852-0.10-0.30%
ARPIAmerican Residential Properties Inc.2016-02-29$16.13$15.84$15.894,232,295-0.20-1.24%
ARQLArQule, Inc.2018-01-04$1.98$1.78$1.87594,911-0.08-4.10%
ARRARMOUR Residential REIT, Inc.2018-01-04$25.29$24.95$25.05382,8060.100.40%
ARRSARRIS International PLC2018-01-04$26.20$25.92$25.971,454,663-0.02-0.08%
ARRYArray BioPharma Inc.2018-01-04$13.78$13.32$13.322,843,903-0.26-1.91%
ARTNAArtesian Resources Corporation2018-01-04$38.81$37.11$38.5128,4070.681.80%
ARTWArt's-Way Manufacturing Co., Inc.2018-01-04$3.15$2.95$3.0013,596-0.15-4.76%
ARTXArotech Corporation2018-01-04$3.56$3.41$3.50167,1170.000.00%
ARUNAruba Networks Inc.2015-05-18$24.67$24.65$24.671,861,1650.020.08%
ARWArrow Electronics, Inc.2018-01-04$83.58$82.11$82.75283,1580.991.21%
ARWAArowana Inc2016-12-28$11.77$10.97$11.777001.8718.89%
ARWRArrowhead Pharmaceuticals, Inc.2018-01-04$5.13$4.50$4.853,401,5240.214.53%
ASAASA Gold and Precious Metals Limited2018-01-04$11.55$11.42$11.5492,7630.020.17%
ASBAssociated Banc-Corp2018-01-04$25.75$25.28$25.351,004,9240.050.20%
ASBBASB Bancorp, Inc.2017-09-29$45.10$44.55$45.1031,0460.350.78%
ASBIAmeriana Bancorp2015-12-31$24.51$22.92$22.922,439-0.29-1.25%
ASCArdmore Shipping Corporation2018-01-04$8.30$8.10$8.15152,465-0.10-1.21%
ASCMAAscent Capital Group, Inc.2018-01-04$11.91$11.06$11.5372,0110.100.87%
ASDRVELSH-EM ASIA2014-11-14$68.90$68.90$68.9010.000.00%
ASEAGlobal X FTSE Southeast Asia ETF2018-01-04$17.55$17.40$17.463,8880.050.30%
ASEIAmerican Science and Engineering Inc.2016-09-09$37.05$36.98$37.05119,3310.060.16%
ASETFlexShares Real Assets Allocation Index Fund2018-01-04$28.93$28.93$28.937620.030.09%
ASFIAsta Funding, Inc.2018-01-03$7.35$7.05$7.356720.253.52%
ASGLBTY ALL-STAR F2018-01-04$5.60$5.54$5.5944,0300.040.72%
ASGNOn Assignment, Inc.2018-01-04$64.50$63.38$64.19167,5321.081.71%
ASHAshland Global Holdings Inc.2018-01-04$74.81$73.65$73.69689,7190.100.14%
ASHRXtrackers Harvest CSI 300 China A-Shares ETF2018-01-04$32.05$31.95$32.03730,3690.110.34%
ASHSXtrackers Harvest CSI 500 China A-Shares Small Cap ETF2018-01-04$36.15$36.06$36.154,9250.160.44%
ASHXXtrackers CSI 300 China A-Shares Hedged Equity ETF2018-01-04$22.69$22.64$22.699180.612.74%
ASIXAdvanSix Inc.2018-01-04$43.92$43.13$43.27124,2990.020.05%
ASMAvino Silver2018-01-04$1.55$1.48$1.53199,1900.042.48%
ASMBAssembly Biosciences, Inc.2018-01-04$46.10$43.32$44.9184,222-0.84-1.84%
ASMIASM International NV2015-08-20$36.57$35.80$35.802,965-2.25-5.91%
ASMLASML Holding N.V.2018-01-04$181.77$179.40$180.75915,1231.670.93%
ASNAAscena Retail Group, Inc.2018-01-04$2.30$2.08$2.145,084,177-0.15-6.55%
ASNDAscendis Pharma A/S2018-01-04$40.85$38.28$38.98154,707-0.89-2.23%
ASNSArsanis, Inc.2018-01-04$12.83$12.47$12.7533,1730.020.16%
ASPNAspen Aerogels, Inc.2018-01-04$5.09$5.03$5.0619,3770.071.40%
ASPSAltisource Portfolio Solutions S.A.2018-01-04$28.00$27.00$27.56133,707-0.24-0.86%
ASPUAspen Group Inc.2018-01-04$9.51$8.92$9.17173,4070.101.10%
ASPXAuspex Pharmaceuticals Inc.2015-05-04$101.00$100.94$100.96687,7160.010.01%
ASRGrupo Aeroportuario del Sureste, S.A. de C.V.2018-01-04$193.50$187.56$191.4545,561-0.49-0.26%
ASRVAmeriServ Financial Inc.2018-01-04$4.10$4.05$4.057,065-0.05-1.22%
ASRVPAmeriServ Financial Inc2018-01-04$28.70$27.60$27.89800-0.61-2.14%
ASTAsterias Biotherapeutics, Inc.2018-01-04$2.60$2.15$2.451,068,4220.3013.95%
ASTCAstrotech Corporation2018-01-04$3.71$3.55$3.5622,823-0.03-0.84%
ASTEAstec Industries, Inc.2018-01-04$63.70$61.56$63.43314,9271.772.87%
ASTIAscent Solar Technologies Inc.2016-02-24$0.07$0.05$0.0632,969,2110.00-100.00%
ASURAsure Software Inc2018-01-04$14.75$14.55$14.68127,0520.080.55%
ASVASV Holdings, Inc.2018-01-04$9.51$8.80$8.8028,017-0.72-7.56%
ASXAdvanced Semiconductor Engineering, Inc.2018-01-04$6.71$6.66$6.69853,9230.071.06%
ASYSAmtech Systems, Inc.2018-01-04$10.60$10.15$10.3189,607-0.15-1.43%
ATAtlantic Power Corporation2018-01-04$2.40$2.30$2.30458,035-0.05-2.13%
ATACAtlantic Acquisition Corp.2018-01-04$9.86$9.86$9.8650.000.00%
ATAIATA Inc.2018-01-04$5.45$5.22$5.4011,1360.061.12%
ATAXAmerica First Multifamily Investors, L.P.2018-01-04$6.20$6.05$6.18124,0440.081.23%
ATEAAstea International Inc.2015-02-18$1.70$1.26$1.40138,1020.000.00%
ATECAlphatec Holdings, Inc.2018-01-04$2.93$2.66$2.77107,1380.051.84%
ATENA10 Networks, Inc.2018-01-04$7.82$7.68$7.74320,2150.020.26%
ATGEDeVry Education Group Inc.2018-01-04$44.58$44.00$44.15652,619-0.15-0.34%
ATHAthene Holding Ltd.2018-01-04$51.08$50.43$50.941,217,9490.280.55%
ATHLAthlon Energy Inc.2014-11-13$58.40$58.40$58.4015,7980.000.00%
ATHMAutohome Inc.2018-01-04$74.19$72.40$73.30652,4301.021.41%
ATHNathenahealth, Inc.2018-01-04$135.95$132.58$135.10314,325-0.27-0.20%
ATHXAthersys, Inc.2018-01-04$1.86$1.82$1.85401,9750.031.65%
ATIAllegheny Technologies Incorporated2018-01-04$27.19$25.96$26.642,418,3570.532.03%
ATKRAtkore International Group Inc.2018-01-04$21.99$21.63$21.68160,6240.090.42%
ATLCAtlanticus Holdings Corporation2018-01-04$2.36$2.32$2.324,024-0.03-1.28%
ATLOAmes National Corporation2018-01-04$28.75$28.30$28.452,2440.250.89%
ATLSAtlas Energy Group, LLC2016-03-18$0.80$0.65$0.68755,2670.0121.95%
ATMLAtmel Corp.2016-04-04$8.15$8.12$8.1414,017,8420.020.25%
ATMPBARCLY-SLCT MLP2018-01-04$21.93$21.68$21.8984,3550.160.74%
ATNIATN International, Inc.2018-01-04$55.82$54.12$55.52138,3080.460.84%
ATNMActinium Pharmaceuticals, Inc.2018-01-04$0.70$0.66$0.70591,0330.046.55%
ATNXAthenex, Inc.2018-01-04$16.09$15.60$15.6172,970-0.33-2.07%
ATNYAPI Technologies Corp.2016-04-22$2.00$1.99$2.0040,4540.010.50%
ATOAtmos Energy Corporation2018-01-04$85.22$83.98$83.98383,840-0.36-0.43%
ATOMAtomera Incorporated2018-01-04$4.70$4.48$4.6912,2600.286.48%
ATOSAtossa Genetics Inc.2018-01-04$0.28$0.26$0.27639,3600.000.74%
ATRAptarGroup, Inc.2018-01-04$87.93$85.80$86.01362,852-1.18-1.35%
ATRAAtara Biotherapeutics, Inc.2018-01-04$19.10$17.20$18.003,562,263-1.25-6.49%
ATRCAtriCure, Inc.2018-01-04$18.50$18.18$18.39146,3750.020.11%
ATRIAtrion Corporation2018-01-04$607.10$593.20$593.201,594-16.15-2.65%
ATRMAetrium Inc.2015-10-28$2.60$2.51$2.516,399-0.09-7.87%
ATROAstronics Corporation2018-01-04$41.34$40.31$40.6594,2740.230.57%
ATRSAntares Pharma, Inc.2018-01-04$2.27$2.15$2.201,082,845-0.02-0.90%
ATSGAir Transport Services Group, Inc2018-01-04$24.88$24.16$24.74532,3660.632.61%
ATTOAtento S.A.2018-01-04$9.95$9.85$9.85236,153-0.05-0.51%
ATTUAttunity Ltd.2018-01-04$7.03$6.88$6.9227,8910.050.73%
ATUActuant Corporation2018-01-04$25.70$25.30$25.55341,2650.301.19%
ATUSAltice USA, Inc.2018-01-04$21.89$21.04$21.531,841,080-0.14-0.65%
ATVAcorn International, Inc.2018-01-04$19.27$17.35$19.1515,4490.754.08%
ATVIActivision Blizzard, Inc2018-01-04$65.87$64.36$64.663,896,685-0.65-1.00%
ATWAtwood Oceanics, Inc.2017-10-05$9.83$9.15$9.3229,578,4380.181.97%
ATXIAvenue Therapeutics, Inc.2018-01-04$3.94$3.66$3.7878,4670.061.61%
AUAngloGold Ashanti Limited2018-01-04$10.62$10.41$10.613,072,6760.010.09%
AUBNAuburn National Bancorporation, Inc.2018-01-04$39.00$37.10$37.104,584-1.90-4.87%
AUDPIMCO-AUS BIETF2014-10-31$91.72$91.72$91.7200.000.00%
AUDCAudioCodes Ltd.2018-01-04$7.50$7.40$7.4551,4150.010.13%
AUGAuryn Resources Inc.2018-01-04$1.58$1.55$1.5673,7850.000.00%
AUMNGolden Minerals Company2018-01-04$0.46$0.42$0.45143,9110.036.64%
AUNZWISDMTR-A&NZ DF2017-03-22$18.30$18.24$18.276,235-0.02-0.11%
AUOAU Optronics Corp2018-01-04$4.30$4.23$4.25599,570-0.02-0.47%
AUPHAurinia Pharmaceuticals Inc2018-01-04$5.35$4.95$5.251,409,1220.275.42%
AUQAuRico Gold Inc.2015-07-02$2.92$2.76$2.861,671,8020.103.62%
AUSEWisdomTree Australia Dividend Fund2018-01-04$60.61$60.49$60.617840.410.68%
AUTOAutobytel Inc.2018-01-04$9.81$9.45$9.6451,4910.060.63%
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.2018-01-04$3.26$3.17$3.2613,554,4470.051.56%
AVAviva PLC2016-12-22$11.90$11.67$11.69991,252-0.19-1.60%
AVAAvista Corporation2018-01-04$51.53$51.30$51.38355,8130.080.16%
AVALGrupo Aval Acciones y Valores S.A.2018-01-04$9.00$8.81$8.9632,7600.151.70%
AVAVAeroVironment, Inc.2018-01-04$54.92$53.40$53.64564,992-1.03-1.88%
AVBAvalonBay Communities, Inc.2018-01-04$177.77$174.52$174.61488,802-3.18-1.79%
AVDAmerican Vanguard Corporation2018-01-04$20.85$20.35$20.7079,6420.351.72%
AVDLAvadel Pharmaceuticals PLC.2018-01-04$9.17$8.77$8.84106,838-0.23-2.54%
AVEOAVEO Pharmaceuticals, Inc.2018-01-04$2.89$2.78$2.86775,8060.000.00%
AVGAVG Technologies NV2016-11-07$25.75$25.05$25.05183,098-0.45-1.76%
AVGOBroadcom Limited2018-01-04$271.76$268.43$270.021,894,6630.090.03%
AVGRAvinger, Inc.2018-01-04$0.20$0.19$0.20884,2410.015.85%
AVHAvianca Holdings S.A.2018-01-04$8.28$8.06$8.1649,7540.080.99%
AVHIA V Homes, Inc.2018-01-04$19.10$17.95$18.6086,4560.402.20%
AVIDAvid Technology, Inc.2018-01-04$5.65$5.47$5.52326,7920.000.00%
AVIRAviragen Therapeutics, Inc.2018-01-04$0.57$0.54$0.56134,7460.011.45%
AVIVAviv REIT Inc.2015-04-01$37.00$36.02$36.755,286,3890.250.68%
AVKAdvent Claymore Convertible Securities and Income Fund2018-01-04$16.08$15.98$16.0482,9950.080.50%
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.2018-01-04$16.12$15.35$15.997,3520.664.31%
AVOLAvolon Holdings Ltd.2016-01-07$30.99$30.90$30.93461,129-0.02-0.06%
AVPAvon Products, Inc.2018-01-04$2.22$2.12$2.183,162,082-0.04-1.80%
AVTAvnet, Inc.2018-01-04$41.64$40.40$41.03728,2600.551.36%
AVVAviva PLC2016-10-31$25.68$25.58$25.6329,6430.020.08%
AVXAVX Corporation2018-01-04$18.20$18.02$18.10137,6990.060.33%
AVXLAnavex Life Sciences Corp.2018-01-04$3.36$3.10$3.34301,3000.196.03%
AVXSAveXis, Inc.2018-01-04$107.09$104.51$104.74448,642-1.90-1.78%
AVYAvery Dennison Corporation2018-01-04$117.12$116.22$116.78528,7200.770.66%
AWAYHomeAway Inc.2015-12-14$36.18$35.46$35.775,989,0370.210.59%
AWFALLIANCE WORLD2018-01-04$12.82$12.74$12.77473,803-0.05-0.39%
AWHAllied World Assurance Company Holdings, AG2017-07-27$50.15$49.24$49.24206,590-0.67-1.34%
AWIArmstrong World Industries Inc2018-01-04$63.60$62.53$63.00540,4600.300.48%
AWKAmerican Water Works2018-01-04$88.82$87.35$87.61931,287-0.84-0.95%
AWPAlpine Global Premier Properties Fund2018-01-04$6.86$6.80$6.80299,5590.030.44%
AWRAmerican States Water Company2018-01-04$57.12$55.75$55.88190,524-0.47-0.83%
AWREAware, Inc.2018-01-04$4.45$4.30$4.4016,7950.102.33%
AWXAvalon Holdings Corporation2018-01-04$2.05$2.05$2.054160.000.00%
AXASAbraxas Petroleum Corporation2018-01-04$2.61$2.53$2.571,615,0110.020.78%
AXDXAccelerate Diagnostics, Inc.2018-01-04$29.50$28.70$29.25198,3690.451.56%
AXEAnixter International Inc.2018-01-04$76.95$76.05$76.3068,2640.150.20%
AXGNAxoGen, Inc.2018-01-04$28.70$28.00$28.65395,5900.501.78%
AXJLWisdomTree Asia Pacific ex-Japan Fund2018-01-04$71.60$71.59$71.604480.160.23%
AXJSISHARS-M ACAS-J2015-08-18$52.38$52.38$52.38128-0.70-1.32%
AXJViShares Edge MSCI Min Vol Asia ex Japan ETF2018-01-04$37.16$37.13$37.164840.100.27%
AXLAmerican Axle & Manufacturing Holdings, Inc.2018-01-04$18.40$17.76$18.242,509,5830.663.75%
AXLLAxiall Corp.2016-08-30$33.00$32.98$33.001,854,2110.020.06%
AXNAoxing Pharmaceutical Company, Inc.2017-10-16$0.13$0.12$0.12284,024-0.01-5.43%
AXONAxovant Sciences Ltd.2018-01-04$5.38$5.08$5.24974,4830.061.16%
AXPAmerican Express Company2018-01-04$101.65$99.91$100.853,106,4831.301.31%
AXPWAxion Power International Inc.2016-02-05$0.33$0.30$0.3058,6860.000.00%
AXRAMREP Corporation2018-01-04$7.02$6.90$7.021,8890.020.29%
AXSAxis Capital Holdings Limited2018-01-04$50.15$49.34$49.89834,8490.521.05%
AXSMAxsome Therapeutics, Inc.2018-01-04$5.55$5.20$5.55488,3790.254.72%
AXTAAxalta Coating Systems Ltd.2018-01-04$32.86$31.86$32.223,045,346-0.07-0.22%
AXTIAXT Inc2018-01-04$8.95$8.73$8.90524,7470.151.71%
AXUAlexco Resource Corp2018-01-04$1.64$1.56$1.56292,535-0.07-4.29%
AYAtlantica Yield PLC2018-01-04$21.61$20.85$21.45969,7280.512.44%
AYAAmaya Inc.2017-07-31$18.05$17.60$17.70121,219-0.20-1.12%
AYIAcuity Brands Inc2018-01-04$181.05$175.92$180.60559,9242.961.67%
AYRAircastle Limited2018-01-04$23.87$23.63$23.67247,1480.080.34%
AYTIPATH-GEM ASIA82018-01-04$44.05$41.93$41.936,021-0.69-1.62%
AYTUAytu Bioscience, Inc.2018-01-04$2.55$2.40$2.5524,9150.031.19%
AYXAlteryx, Inc.2018-01-04$27.31$26.39$26.63263,474-0.44-1.63%
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 PLC2018-01-04$35.60$35.28$35.503,870,9320.050.14%
AZOAutoZone, Inc.2018-01-04$769.18$751.22$761.26639,17411.831.58%
AZPNAspen Technology, Inc.2018-01-04$70.07$66.76$70.02605,7533.855.82%
AZREAzure Power Global Ltd.2018-01-04$15.64$14.61$15.6113,5120.835.62%
AZRXAZURRX BIOPHARM2018-01-04$3.81$3.60$3.7133,9330.020.54%
AZULAZUL SA2018-01-04$25.42$24.95$24.96269,9070.401.63%
AZURAzure Midstream Partners LP2016-06-03$0.78$0.75$0.7727,875-0.01-1.54%
AZZAZZ Inc.2018-01-04$52.95$51.55$51.70129,585-0.05-0.10%