List of Companies

Ticker Starts with A

Ticker Company Quote Date High Low Close Volume Change Percentage Change
AAgilent Technologies, Inc.2017-11-20$70.23$68.95$69.964,014,5261.171.70%
AAAlcoa Corp.2017-11-20$42.55$41.75$42.214,844,213-1.19-2.74%
AAAPAdvanced Accelerator Applications S.A.2017-11-20$81.27$81.11$81.16296,974-0.04-0.05%
AABAYahoo! Inc.2017-11-20$72.53$71.43$71.9514,513,5680.931.31%
AACAAC Holdings, Inc.2017-11-20$9.80$8.79$8.89277,127-0.93-9.47%
AADRAdvisorShares Dorsey Wright ADR ETF2017-11-20$57.30$56.51$56.6942,240-0.24-0.42%
AALAmerican Airlines Group, Inc.2017-11-20$47.88$47.12$47.692,416,9370.300.63%
AAMCAltisource Asset Management Corp2017-11-20$76.63$76.63$76.632390.000.00%
AAMEAtlantic American Corporation2017-11-20$3.80$3.70$3.793,3860.195.28%
AANAaron's, Inc.2017-11-20$36.85$36.06$36.74589,9560.280.77%
AAOIApplied Optoelectronics, Inc.2017-11-20$45.71$43.45$43.481,668,570-1.56-3.46%
AAONAAON, Inc.2017-11-20$35.00$34.50$34.95113,7180.501.45%
AAPAdvance Auto Parts Inc2017-11-20$91.68$88.24$91.431,498,1112.162.42%
AAPCAtlantic Alliance Partnership Corp.2017-10-04$10.63$10.60$10.60704-0.68-6.03%
AAPLApple Inc.2017-11-20$170.56$169.56$169.9815,974,387-0.17-0.10%
AATAmerican Assets Trust, Inc.2017-11-20$39.56$39.23$39.30186,302-0.16-0.41%
AAUAlmaden Minerals, Ltd.2017-11-20$0.93$0.89$0.91298,463-0.01-1.09%
AAVAdvantage Oil & Gas Ltd2017-11-20$5.15$5.00$5.00181,518-0.20-3.85%
AAWWAtlas Air Worldwide Holdings2017-11-20$53.90$53.00$53.10191,036-0.45-0.84%
AAXJiShares MSCI All Country Asia ex Japan ETF2017-11-20$77.18$76.75$77.11689,4680.410.53%
AAXNTASER International, Inc.2017-11-20$23.85$23.19$23.611,097,3740.482.08%
ABAllianceBernstein Holding L.P.2017-11-20$25.75$25.35$25.65171,3520.250.98%
ABACAoxin Tianli Group, Inc.2017-11-20$3.34$3.00$3.1318,9890.144.68%
ABAXABAXIS, Inc.2017-11-20$49.57$48.54$49.5693,9880.190.38%
ABBABB Ltd2017-11-20$25.46$25.36$25.381,140,1810.150.59%
ABBVAbbVie Inc.2017-11-20$94.31$92.89$93.604,295,646-0.01-0.01%
ABCAmerisourceBergen Corporation (Holding Co)2017-11-20$78.76$76.48$77.461,688,179-1.38-1.75%
ABCBAmeris Bancorp2017-11-20$47.90$46.95$47.70567,1410.901.92%
ABCDCambium Learning Group, Inc.2017-11-20$5.98$5.55$5.9780,1050.447.96%
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.2017-11-20$7.97$7.56$7.70139,665-0.12-1.53%
ABEABERDN EM SCOF2017-11-20$14.27$14.22$14.279,9900.010.10%
ABEOAbeona Therapeutics Inc.2017-11-20$15.85$14.40$14.70701,147-0.70-4.55%
ABEVAmbev S.A.2017-11-20$6.28$6.18$6.278,360,1830.030.48%
ABGAsbury Automotive Group Inc2017-11-20$62.30$61.55$62.25183,6980.500.81%
ABILAbility Inc.2017-11-20$0.55$0.51$0.53163,2440.00-0.19%
ABIOARCA biopharma, Inc.2017-11-20$1.50$1.40$1.50105,5030.053.45%
ABMABM Industries Incorporated2017-11-20$40.29$39.82$40.08255,8230.170.43%
ABMDABIOMED, Inc.2017-11-20$200.00$195.11$195.59409,1331.270.65%
ABRArbor Realty Trust2017-11-20$8.61$8.48$8.59370,2370.091.06%
ABTAbbott Laboratories2017-11-20$55.68$55.13$55.293,633,094-0.27-0.49%
ABTLAutobytel Inc.2017-10-06$7.12$6.91$7.0253,7940.020.29%
ABTXAllegiance Bancshares, Inc.2017-11-20$39.45$38.70$39.4022,2330.300.77%
ABUSArbutus Biopharma Corporation2017-11-20$5.83$5.65$5.7093,476-0.05-0.87%
ABXBarrick Gold Corporation2017-11-20$14.11$13.88$13.907,837,282-0.17-1.21%
ABYAtlantica Yield PLC2017-11-13$23.99$22.89$23.52596,0410.040.17%
ACAssociated Capital Group, Inc.2017-11-20$35.20$34.20$34.656,6260.200.58%
ACADACADIA Pharmaceuticals Inc.2017-11-20$28.40$27.30$27.701,590,339-0.16-0.57%
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.2017-11-20$16.75$16.40$16.6574,2290.100.60%
ACCAmerican Campus Communities Inc2017-11-20$41.97$41.55$41.91476,2360.020.05%
ACCOAcco Brands Corporation2017-11-20$13.60$13.35$13.60548,1190.201.49%
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.2017-11-20$17.74$17.30$17.452,362-0.30-1.69%
ACETAceto Corporation2017-11-20$10.12$9.66$9.85345,109-0.23-2.28%
ACFCAtlantic Coast Financial Corporation2017-11-20$9.25$9.06$9.172,640,1730.101.10%
ACFNAcorn Energy Inc.2015-07-23$0.35$0.26$0.26333,9130.000.00%
ACGALLIANCEBERN IF2016-04-18$7.94$7.90$7.912,317,017-0.01-0.13%
ACGLArch Capital Group Ltd.2017-11-20$96.44$95.03$95.80423,950-0.16-0.17%
ACHAluminum Corporation of China Limited2017-11-20$16.57$16.16$16.42115,827-0.71-4.14%
ACHCAcadia Healthcare Company, Inc.2017-11-20$29.92$28.82$29.011,354,526-0.83-2.78%
ACHNAchillion Pharmaceuticals, Inc.2017-11-20$3.51$3.43$3.451,600,6190.020.58%
ACHVOncoGenex Pharmaceuticals Inc.2017-11-20$1.44$1.37$1.4138,9490.021.44%
ACIAAcacia Communications, Inc.2017-11-20$38.27$37.12$37.44309,981-0.11-0.29%
ACIIQArch Coal Inc.2016-01-12$0.33$0.15$0.197,469,5030.500.67%
ACIMSPDR MSCI ACWI IMI ETF2017-11-20$77.29$77.29$77.297290.210.28%
ACIUAC Immune SA2017-11-20$10.94$10.25$10.3741,701-0.24-2.26%
ACIWACI Worldwide, Inc.2017-11-20$23.30$22.73$23.29338,7120.472.06%
ACLSAxcelis Technologies, Inc.2017-11-20$35.20$34.30$35.00521,8270.702.04%
ACMAECOM2017-11-20$36.06$34.77$36.001,000,1671.283.69%
ACMPAccess Midstream Partners LP2015-02-02$49.97$47.08$48.155,623,750-0.54-1.10%
ACMRACM RESEARCH2017-11-20$7.84$6.98$7.3456,0510.456.53%
ACNAccenture PLC2017-11-20$146.85$144.88$146.571,577,0491.120.77%
ACNBACNB Corporation2017-11-20$28.15$27.80$28.153,8840.150.54%
ACORAcorda Therapeutics, Inc.2017-11-20$19.65$17.69$19.501,490,2111.709.55%
ACREAres Commercial Real Estate Corporation2017-11-20$13.38$13.14$13.30199,3900.141.06%
ACRSAclaris Therapeutics, Inc.2017-11-20$23.42$22.70$22.82164,863-0.08-0.35%
ACRXAcelRx Pharmaceuticals, Inc.2017-11-20$2.15$2.08$2.15582,6520.073.61%
ACSFAmerican Capital Senior Floating, Ltd.2017-11-20$10.90$10.66$10.8082,7050.151.41%
ACSTAcasti Pharma, Inc.2017-11-20$3.36$2.11$3.1021,313,0171.83144.09%
ACTAActua Corporation2017-11-20$15.60$15.46$15.60158,5400.100.65%
ACTGAcacia Research Corporation2017-11-20$4.25$4.10$4.15298,977-0.05-1.19%
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.2017-11-20$23.47$22.06$22.214,7820.070.32%
ACURAcura Pharmaceuticals, Inc.2017-02-22$0.76$0.61$0.62513,0750.000.00%
ACWAccuride Corp.2016-11-17$2.58$2.57$2.58923,7390.010.39%
ACWFiShares Edge MSCI Multifactor Global ETF2017-11-20$30.33$30.28$30.298,1270.120.41%
ACWIiShares MSCI ACWI Index Fund2017-11-20$70.58$70.40$70.52848,0880.140.20%
ACWViShares Edge MSCI Min Vol Global ETF2017-08-21$80.67$80.28$80.6362,754-0.23-0.28%
ACWXiShares MSCI ACWI ex U.S. ETF2017-11-20$49.35$49.23$49.27834,9640.090.18%
ACXMAcxiom Corporation2017-11-20$26.69$26.35$26.50260,114-0.04-0.15%
ACYAeroCentury Corp.2017-11-20$14.70$14.10$14.709,6540.402.83%
ADAPAdaptimmune Therapeutics PLC2017-11-20$7.95$7.73$7.85154,214-0.03-0.38%
ADATAuthentidate Holding Corp.2016-01-28$5.04$4.00$4.13171,6860.1022.73%
ADBEAdobe Systems Incorporated2017-11-20$183.43$181.34$182.341,105,2360.100.05%
ADCAgree Realty Corporation2017-11-20$49.72$49.39$49.52126,605-0.07-0.14%
ADEPAdept Technology Inc.2015-10-23$13.00$12.98$12.9848,2110.000.00%
ADESAdvanced Emissions Solutions, Inc.2017-11-20$11.28$11.02$11.2372,5240.110.99%
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.2017-11-20$93.99$90.73$93.076,343,7872.652.93%
ADKAdcare Health Systems Inc2017-09-29$0.98$0.90$0.9130,001-0.06-6.19%
ADMArcher-Daniels-Midland Company2017-11-20$39.42$39.10$39.202,933,289-0.22-0.56%
ADMAADMA Biologics Inc2017-11-20$3.04$2.85$2.8775,6550.020.70%
ADMPAdamis Pharmaceuticals Corporation2017-11-20$4.25$4.05$4.20645,3780.000.00%
ADMSAdamas Pharmaceuticals, Inc.2017-11-20$30.49$28.25$29.961,313,0671.555.46%
ADNCAudience Inc.2015-06-30$4.94$4.85$4.89242,009-0.02-0.41%
ADNTAdient PLC2017-11-20$78.61$75.92$78.07736,2361.882.47%
ADOMADOMANI, Inc.2017-11-20$4.89$3.90$4.0172,427-0.88-18.00%
ADPAutomatic Data Processing, Inc.2017-11-20$111.38$110.40$110.531,394,177-0.53-0.48%
ADPTAdeptus Health Inc2017-04-19$1.48$1.15$1.413,920,472-0.06-4.08%
ADRAPowerShares BLDRS Asia 50 ADR Index Fund2017-11-20$34.47$34.27$34.381,6860.060.16%
ADRDBLDRS Developed Markets 100 ADR Index Fund2017-11-20$22.92$22.92$22.922390.040.19%
ADREBLDRS Emerging Markets 50 ADR Index Fund2017-11-20$43.52$43.06$43.225,1500.000.00%
ADROAduro Biotech, Inc.2017-11-20$8.95$8.65$8.75403,083-0.05-0.57%
ADRUPowerShares BLDRS Europe Select ADR Index Fund2017-11-20$22.41$22.24$22.2615,1170.070.33%
ADSAlliance Data Systems Corporation2017-11-20$226.47$223.53$224.67270,8430.320.14%
ADSKAutodesk, Inc.2017-11-20$128.28$126.11$126.281,711,322-1.21-0.95%
ADSWAdvanced Disposal Services Inc.2017-11-20$23.14$22.73$22.83760,158-0.18-0.78%
ADTADT Corp.2016-04-29$41.98$41.95$41.984,110,5460.030.07%
ADTNADTRAN, Inc.2017-11-20$21.80$21.15$21.65333,6910.401.88%
ADUSAddus HomeCare Corporation2017-11-20$33.25$32.10$32.7054,700-0.65-1.95%
ADVMAdverum Biotechnologies, Inc.2017-11-20$3.25$2.90$2.95306,261-0.20-6.35%
ADVSAdvent Software Inc.2015-07-07$44.25$44.23$44.24906,990-0.01-0.02%
ADXAdams Diversified Equity Fund, Inc.2017-11-20$15.85$15.80$15.80331,0650.020.13%
ADXSAdvaxis, Inc.2017-11-20$3.20$3.05$3.08391,006-0.11-3.45%
ADZDB-AG SHORT2017-10-11$33.80$33.80$33.802000.000.00%
AEAdams Resources & Energy, Inc.2017-11-20$45.36$43.54$45.364,0852.465.73%
AECAssociated Estates Realty Corp.2015-08-06$28.75$28.73$28.751,580,6830.020.07%
AEDALLIED DOMECQ2017-11-20$26.18$26.09$26.1731,8780.110.42%
AEEAmeren Corporation2017-11-20$63.51$63.03$63.16860,849-0.14-0.22%
AEGAegon NV2017-11-20$6.01$5.98$5.99973,672-0.07-1.16%
AEGNAegion Corp2017-11-20$27.18$26.35$27.02159,1440.281.05%
AEGRAegerion Pharmaceuticals Inc.2016-11-29$2.34$1.86$1.972,168,9850.105.35%
AEHRAehr Test Systems2017-11-20$3.20$2.96$3.0779,692-0.12-3.76%
AEISAdvanced Energy Industries, Inc.2017-11-20$84.26$82.23$83.93289,3651.902.32%
AELAmerican Equity Investment Life Holding Company2017-11-20$29.88$29.51$29.68616,1050.060.20%
AEMAgnico Eagle Mines Limited2017-11-20$44.54$43.76$43.991,607,499-0.61-1.37%
AEMDAethlon Medical, Inc.2017-11-20$1.09$1.01$1.04833,5760.077.44%
AEOAmerican Eagle Outfitters, Inc.2017-11-20$15.27$14.78$15.243,542,2690.312.08%
AEPAmerican Electric Power Company, Inc.2017-11-20$76.63$76.02$76.441,614,0720.060.08%
AEPIAEP Industries Inc.2017-01-20$110.35$109.95$109.95324,157-0.05-0.05%
AERAercap Holdings N.V.2017-11-20$50.97$50.38$50.871,473,0790.390.77%
AERIAerie Pharmaceuticals, Inc.2017-11-20$59.90$57.50$59.70399,8351.001.70%
AESThe AES Corporation2017-11-20$10.68$10.51$10.605,426,614-0.01-0.09%
AETAetna Inc.2017-11-20$176.40$171.00$174.942,837,4251.741.00%
AETIAmerican Electric Technologies, Inc.2017-11-20$1.60$1.55$1.554,992-0.05-3.13%
AEYADDvantage Technologies Group, Inc.2017-11-20$1.48$1.44$1.4813,3540.042.78%
AEZSAEterna Zentaris Inc.2017-11-20$2.14$1.90$2.10968,0430.189.38%
AFAstoria Financial Corporation2017-09-29$21.89$21.44$21.5016,922,941-0.13-0.60%
AFAMAlmost Family Inc2017-11-20$61.30$59.45$60.90217,312-0.95-1.54%
AFCBAthens Bancshares Corp.2015-12-18$24.81$23.00$24.7929,517-0.50-1.30%
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.2017-11-20$102.62$101.93$102.54238,9120.590.58%
AFHAtlas Financial Holdings, Inc.2017-11-20$19.40$18.54$19.4016,0590.552.92%
AFIArmstrong Flooring, Inc.2017-11-20$17.07$16.29$17.03167,4860.513.09%
AFKVanEck Vectors Africa Index ETF2017-11-20$24.08$23.84$23.9012,1120.090.38%
AFLAflac Incorporated2017-11-20$84.95$84.07$84.681,393,7020.830.99%
AFMAMFM INC2015-09-22$25.38$25.25$25.2818,749-0.07-0.28%
AFMDAffimed N.V.2017-11-20$2.05$1.95$2.05162,2130.073.80%
AFOPAlliance Fiber Optic Products Inc.2016-06-06$18.51$18.48$18.51658,0590.010.05%
AFSIAmTrust Financial Services, Inc.2017-11-20$9.29$8.86$9.251,840,4280.202.21%
AFTYCSOP FTSE China A50 ETF2017-11-20$18.92$18.79$18.9220,4740.150.81%
AGFirst Majestic Silver Corp.2017-11-20$6.80$6.53$6.662,218,727-0.13-1.91%
AGADB-AG DBL SHORT2017-11-20$30.80$30.50$30.502640.511.69%
AGCOAGCO Corporation2017-11-20$69.00$66.90$68.96709,3092.303.45%
AGENAgenus Inc.2017-11-20$3.73$3.60$3.65751,017-0.05-1.35%
AGFDB-AG LONG2017-11-14$10.02$9.47$9.502,880-0.52-5.19%
AGFSAgroFresh Solutions, Inc.2017-11-20$5.38$5.27$5.30109,628-0.02-0.38%
AGGiShares Core U.S. Aggregate Bond ETF2017-11-20$109.30$109.18$109.252,639,065-0.06-0.05%
AGGEIQ Enhanced Core Bond U.S. ETF2017-11-20$19.59$19.58$19.581,464-0.03-0.14%
AGGPIQ Enhanced Core Plus Bond U.S. ETF2017-11-20$20.01$19.95$19.9873,278-0.01-0.07%
AGGYWisdomTree Barclays Yield Enhanced U.S. Aggregate Bond Fund2017-11-20$50.65$50.55$50.6028,7260.000.01%
AGIAlamos Gold Inc.2017-11-20$6.42$6.33$6.392,116,5470.000.00%
AGIIArgo Group International Holdings, Ltd.2017-11-20$59.30$58.00$59.15169,9470.921.59%
AGIOAgios Pharmaceuticals, Inc.2017-11-20$60.19$58.25$58.59227,912-1.05-1.76%
AGLEAeglea BioTherapeutics, Inc.2017-11-20$4.75$4.48$4.4943,241-0.05-1.10%
AGLSADVSR-ACC GLS2015-08-07$19.38$19.38$19.381,0970.050.26%
AGMFederal Agricultural Mortgage Corporation2017-11-20$73.48$71.49$73.3754,7652.042.86%
AGM.AFED AGR MTG-A2017-11-20$70.00$67.05$70.002011.341.95%
AGNAllergan PLC.2017-11-20$175.24$169.70$171.122,989,147-3.76-2.15%
AGNCAGNC Investment Corp.2017-11-20$20.11$19.84$20.074,756,3070.251.26%
AGNCBAmerican Capital Agency Corp2017-11-20$26.44$26.08$26.3291,0860.240.92%
AGNCPAmerican Capital Agency Corp2017-09-14$25.34$25.32$25.3431,3040.010.04%
AGNDWisdomTree Barclays U.S. Aggregate Bond Negative Duration Fund2017-11-20$43.49$43.39$43.391,199-0.07-0.17%
AGOAssured Guaranty Ltd.2017-11-20$37.13$36.50$37.071,138,9520.481.31%
AGOLETFS-ASIAN GOLD2015-08-12$108.93$108.93$108.931950.050.05%
AGQPRO-ULT SILVER2017-11-20$34.82$33.70$34.06258,677-1.41-3.98%
AGRAvangrid, Inc.2017-11-20$51.95$51.19$51.35411,267-0.09-0.17%
AGROAdecoagro S.A.2017-11-20$9.21$8.92$9.02807,9780.000.00%
AGRXAgile Therapeutics, Inc.2017-11-20$4.87$4.55$4.85217,8330.286.13%
AGTCApplied Genetic Technologies Corporation2017-11-20$4.00$3.75$3.8053,694-0.15-3.80%
AGUAgrium Inc.2017-11-20$107.50$106.47$106.76188,703-0.10-0.09%
AGXArgan, Inc.2017-11-20$61.10$59.15$60.55153,8701.252.11%
AGYSAgilysys, Inc.2017-11-20$12.02$11.77$11.9016,2650.040.34%
AGZiShares Agency Bond ETF2017-11-20$113.47$113.30$113.3411,064-0.05-0.04%
AGZDWisdomTree Barclays Interest Rate Hedgd US Aggregate Bond Fund2017-11-20$48.25$48.20$48.242,0390.010.02%
AHCA.H. Belo Corporation2017-11-20$4.90$4.75$4.8564,0830.102.11%
AHGPAlliance Holdings GP, L.P.2017-11-20$25.71$25.06$25.5197,520-0.23-0.89%
AHHArmada Hoffler Properties, Inc.2017-11-20$15.10$14.97$15.06238,5320.010.07%
AHLAspen Insurance Holdings Limited2017-11-20$41.25$40.85$41.00262,9510.000.00%
AHPAshford Hospitality Prime, Inc.2017-11-20$9.23$9.11$9.1299,006-0.08-0.87%
AHPIAllied Healthcare Products, Inc.2017-11-20$2.19$2.09$2.1311,217-0.03-1.39%
AHTAshford Hospitality Trust Inc2017-11-20$6.44$6.33$6.40334,009-0.04-0.62%
AIArlington Asset Investment Corp2017-11-20$11.67$11.47$11.61249,1740.141.22%
AIAiShares Asia 50 ETF2017-11-20$67.02$66.60$66.98106,7070.410.62%
AICAAMES INVSTMNT2017-11-20$24.59$24.39$24.579,2210.200.82%
AIEQAI Powered Equity ETF2017-11-20$24.93$24.74$24.9081,7480.180.73%
AIGAmerican International Group, Inc.2017-11-20$60.02$59.30$59.696,302,773-0.37-0.62%
AIG.WSAmerican International Group Inc2017-11-20$18.24$17.70$17.94254,478-0.42-2.29%
AIIIRoberts Realty Investors Inc.2017-06-28$0.84$0.78$0.8236,030-0.01-1.20%
AIMCAltra Industrial Motion Corp.2017-11-20$47.65$46.63$47.6088,5960.250.53%
AIMTAimmune Therapeutics, Inc.2017-11-20$35.75$34.55$34.86305,620-0.09-0.26%
AINAlbany International Corporation2017-11-20$62.88$61.05$62.45290,9161.151.88%
AINCAshford Inc.2017-11-20$86.03$83.00$85.617,4894.715.82%
AINVApollo Investment Corporation2017-11-20$6.11$6.02$6.04843,646-0.03-0.49%
AIQAlliance HealthCare Services, Inc.2017-08-18$13.15$12.90$13.0035,627-0.10-0.76%
AIRAAR Corp.2017-11-20$40.13$39.47$39.9991,7650.310.78%
AIRGAirgain, Inc.2017-11-20$9.60$9.26$9.5690,8410.161.70%
AIRIAir Industries Group2017-11-20$1.40$1.36$1.3970,3230.021.53%
AIRMAir Methods Corporation2017-04-20$43.05$42.95$42.951,129,969-0.05-0.12%
AIRRFirst Trust RBA American Industrial Renaissance ETF2017-11-20$26.05$25.73$26.029,6640.391.52%
AIRTAir T, Inc.2017-11-20$21.80$21.05$21.104,661-0.85-3.87%
AITApplied Industrial Technologies, Inc.2017-11-20$62.10$61.13$61.40106,796-0.35-0.57%
AIVApartment Investment and Management Company2017-11-20$44.31$44.00$44.25754,4460.060.14%
AIXGAixtron AG2016-12-30$3.27$3.04$3.06255,718-0.18-5.56%
AIZAssurant, Inc.2017-11-20$99.56$98.41$98.58254,279-0.04-0.04%
AJGArthur J. Gallagher & Co.2017-11-20$66.17$65.67$66.011,702,9100.040.06%
AJRDAerojet Rocketdyne Holdings, Inc.2017-11-20$29.91$28.91$29.82627,6270.782.69%
AJXGreat Ajax Corp.2017-11-20$14.26$14.07$14.2427,9860.070.49%
AKAMAkamai Technologies, Inc.2017-11-20$55.60$55.00$55.381,720,877-0.06-0.11%
AKAOAchaogen, Inc.2017-11-20$11.96$11.13$11.89815,3180.060.51%
AKBAAkebia Therapeutics, Inc.2017-11-20$15.56$15.36$15.49182,6260.130.85%
AKCAAkcea Therapeutics, Inc.2017-11-20$18.47$17.62$18.13140,7980.251.40%
AKERAkers Biosciences Inc2017-11-20$0.65$0.60$0.61173,628-0.01-0.97%
AKGAsanko Gold Inc.2017-11-20$0.80$0.75$0.781,415,962-0.03-3.35%
AKO.AEmbotelladora Andina S.A.2017-11-20$25.80$23.00$24.346,401-1.55-5.99%
AKO.BEmbotelladora Andina S.A.2017-11-20$27.66$25.25$25.3221,763-2.18-7.93%
AKRAcadia Realty Trust2017-11-20$28.91$28.46$28.51882,262-0.63-2.16%
AKRXAkorn, Inc.2017-11-20$33.48$33.15$33.401,090,2730.000.00%
AKSAK Steel Holding Corporation2017-11-20$4.65$4.51$4.6313,060,9610.122.66%
AKTSAkoustis Technologies, Inc.2017-11-20$6.70$6.00$6.3068,705-0.15-2.33%
AKTXAkari Therapeutics PLC2017-11-20$4.82$4.33$4.38108,733-0.27-5.81%
ALAir Lease Corporation2017-11-20$41.77$41.12$41.47525,711-0.14-0.34%
ALBAlbemarle Corporation2017-11-20$136.20$135.01$135.401,008,046-0.81-0.59%
ALBOBiodel Inc.2017-11-20$26.16$25.61$25.9915,5500.000.00%
ALCOAlico, Inc.2017-11-20$32.30$31.70$32.104,089-0.15-0.47%
ALCSQALCO Stores Inc.2014-10-21$0.34$0.27$0.30205,143-0.01-50.00%
ALDWisdomTree Asia Local Debt Fund2017-11-20$45.26$45.26$45.26670.000.00%
ALDRAlder BioPharmaceuticals, Inc.2017-11-20$10.70$10.20$10.28950,308-0.32-3.07%
ALDWAlon USA Partners, LP2017-11-20$14.70$14.14$14.69582,0990.171.17%
ALDXAldeyra Therapeutics, Inc.2017-11-20$6.40$6.15$6.2591,4860.101.63%
ALEAllete, Inc.2017-11-20$77.52$77.03$77.44140,697-0.06-0.08%
ALEXAlexander & Baldwin Holdings, Inc.2017-11-20$44.30$43.63$44.12298,2480.210.48%
ALFAAlphaClone Alternative Alpha ETF2017-11-20$42.15$42.12$42.142,2470.220.52%
ALFIAlphaClone International ETF2017-11-20$24.41$24.41$24.413010.000.00%
ALGAlamo Group, Inc.2017-11-20$115.04$113.30$115.0154,6451.721.52%
ALGNAlign Technology, Inc.2017-11-20$258.61$253.67$255.51716,6201.620.64%
ALGTAllegiant Travel Company2017-11-20$138.25$135.65$137.5586,253-0.10-0.07%
ALIMAlimera Sciences, Inc.2017-11-20$1.27$1.24$1.26189,7670.010.80%
ALJAlon USA Energy, Inc.2017-06-30$13.68$13.31$13.321,256,889-0.08-0.60%
ALJJALJ Regional Holdings, Inc.2017-11-20$3.63$3.59$3.6111,3610.092.56%
ALKAlaska Air Group, Inc.2017-11-20$66.21$64.99$66.101,896,155-0.30-0.45%
ALKSAlkermes PLC2017-11-20$48.27$47.64$47.77426,929-0.63-1.30%
ALLAllstate Corporation (The)2017-11-20$100.97$100.00$100.321,980,9610.150.15%
ALLEAllegion PLC2017-11-20$83.66$82.60$83.24338,1080.590.71%
ALLTAllot Communications Ltd.2017-11-20$5.46$5.31$5.3848,127-0.02-0.33%
ALLYAlly Financial Inc.2017-11-20$26.88$26.62$26.652,680,271-0.02-0.07%
ALNAmerican Lorain Corporation2017-11-20$0.25$0.20$0.21159,522-0.04-16.00%
ALNAALLENA PHARMACT2017-11-20$12.96$12.16$12.8563,0900.241.90%
ALNYAlnylam Pharmaceuticals, Inc.2017-11-20$129.54$126.59$128.15914,5060.640.50%
ALOTimmons Gold Corp2017-11-20$3.44$3.29$3.3171,209-0.10-2.93%
ALOGAnalogic Corporation2017-11-20$82.85$81.20$82.6060,8141.301.60%
ALOTAstroNova, Inc.2017-11-20$12.35$11.96$12.305,4770.050.41%
ALPNNivalis Therapeutics, Inc.2017-11-20$10.81$10.26$10.5024,5090.252.44%
ALQAAlliqua BioMedical, Inc.2017-11-20$2.40$2.19$2.2527,204-0.09-3.85%
ALRAlere Inc.2017-10-02$51.00$50.98$50.991,218,6750.000.00%
ALRMAlarm.com Holdings, Inc.2017-11-20$45.37$44.20$45.33427,1611.132.56%
ALRNAileron Therapeutics, Inc.2017-11-20$12.35$12.04$12.287,820-0.02-0.16%
ALSKAlaska Communications Systems Group, Inc.2017-11-20$2.18$2.13$2.15104,5220.010.47%
ALSNAllison Transmission Holdings, Inc.2017-11-20$39.79$39.00$39.682,645,2140.731.87%
ALTPharmAthene, Inc2017-11-20$2.11$2.05$2.0696,388-0.09-4.19%
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 ENGINEER2017-11-20$24.95$24.09$24.76307,9840.602.48%
ALTSProShares Morningstar Alternatives Solution ETF2015-12-14$38.56$38.30$38.403,586-0.04-0.10%
ALTVAlteva Inc.2015-12-21$4.71$4.66$4.7054,587-0.04-0.84%
ALTYGlobal X SuperDividend Alternatives ETF2017-11-20$15.46$15.43$15.461,0580.040.26%
ALUAlcatel Lucent SA2016-02-24$3.48$3.34$3.465,675,2680.030.87%
ALVAutoliv, Inc.2017-11-20$123.64$122.88$123.05358,7171.861.53%
ALXAlexander's, Inc.2017-11-20$418.22$415.62$417.024,146-0.55-0.13%
ALXAAlexza Pharmaceuticals Inc.2016-06-16$0.96$0.92$0.92454,8310.021.63%
ALXNAlexion Pharmaceuticals, Inc.2017-11-20$111.00$108.01$108.491,654,717-2.38-2.15%
AMAntero Midstream Partners LP2017-11-20$26.79$25.96$26.72277,3940.020.07%
AMAGAMAG Pharmaceuticals, Inc.2017-11-20$14.20$13.80$14.10413,3210.100.71%
AMATApplied Materials, Inc.2017-11-20$58.22$56.66$57.6214,197,4491.132.00%
AMBAAmbarella, Inc.2017-11-20$56.44$53.51$56.27657,3252.564.77%
AMBCAmbac Financial Group, Inc.2017-11-20$14.32$14.08$14.25254,9840.050.35%
AMBRAmber Road, Inc.2017-11-20$6.50$6.44$6.50146,5770.020.31%
AMCAMC Entertainment Holdings, Inc.2017-11-20$12.90$12.30$12.752,042,754-0.20-1.54%
AMCAiShares Russell 1000 Pure U.S. Revenue ETF2017-11-20$25.69$25.69$25.69280.000.00%
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$0.2016,492-0.02-60.00%
AMCNAirMedia Group Inc2017-11-20$2.18$2.05$2.11196,7310.041.93%
AMCOArmco Metals Holdings Inc.2016-07-22$0.08$0.07$0.07628,063-0.07-100.00%
AMCXAMC Networks Inc.2017-11-20$50.42$49.31$49.84790,370-0.30-0.60%
AMDAdvanced Micro Devices, Inc.2017-11-20$11.51$11.19$11.3435,827,552-0.04-0.35%
AMDAAmedica Corporation2017-11-20$3.87$3.61$3.7938,7640.051.34%
AMEAMTEK, Inc.2017-11-20$70.95$70.21$70.661,695,8670.400.57%
AMEDAmedisys Inc2017-11-20$55.02$52.60$52.68535,862-2.33-4.24%
AMFWAMEC FOSTER WHL2017-10-06$7.07$6.95$7.0147,947-0.04-0.57%
AMGAffiliated Managers Group, Inc.2017-11-20$188.35$186.15$186.68203,4820.590.32%
AMGNAmgen Inc.2017-11-20$170.22$168.15$168.791,957,306-1.21-0.71%
AMGPANTERO MIDSTR2017-11-20$17.31$16.80$17.04215,169-0.20-1.16%
AMHAmerican Homes 4 Rent2017-11-20$21.74$21.30$21.651,864,1550.200.93%
AMICAmerican Independence Corp.2016-08-30$24.85$24.70$24.729,000-0.05-0.20%
AMIDAmerican Midstream Partners, LP2017-11-20$12.76$12.40$12.5584,295-0.20-1.57%
AMJJPM-ALERN MLP2017-11-20$26.61$26.11$26.573,168,3140.070.26%
AMJLX-L 2XL ALR MLP2017-11-20$17.65$17.60$17.60403-0.24-1.35%
AMKRAmkor Technology, Inc.2017-11-20$11.11$10.95$11.05586,8350.161.47%
AMLPALERIAN-MLP2017-11-20$10.31$10.09$10.2523,323,733-0.02-0.19%
AMMAAlliance MMA, Inc.2017-11-20$1.59$1.53$1.5542,389-0.04-2.52%
AMNAMN Healthcare Services Inc2017-11-20$44.80$43.90$44.55435,5800.250.56%
AMNBAmerican National Bankshares, Inc.2017-11-20$39.10$38.55$39.108,5130.501.30%
AMOTAllied Motion Technologies, Inc.2017-11-20$32.57$31.90$32.4636,0630.461.44%
AMPAMERIPRISE FINANCIAL SERVICES, INC.2017-11-20$160.69$157.80$160.65792,6852.371.50%
AMPEAmpio Pharmaceuticals, Inc.2017-11-20$1.41$1.35$1.38513,200-0.02-1.43%
AMPHAmphastar Pharmaceuticals, Inc.2017-11-20$18.47$18.01$18.33138,867-0.05-0.27%
AMPSISHARS-UTIL BD2015-08-21$50.46$50.32$50.324,4120.000.00%
AMRBAmerican River Bankshares2017-11-20$15.02$14.75$14.9332,905-0.01-0.07%
AMRCAmeresco, Inc.2017-11-20$8.50$8.40$8.5022,7130.101.19%
AMREAmREIT Inc.2015-02-18$26.58$26.53$26.54116,520-0.14-0.52%
AMRHSpatializer Audio Laboratories Inc.2017-11-20$3.49$3.20$3.4957,0150.000.00%
AMRIAlbany Molecular Research, Inc.2017-08-31$21.76$21.73$21.74531,2210.000.00%
AMRKA-Mark Precious Metals, Inc.2017-11-20$15.41$15.06$15.114,971-0.53-3.39%
AMRNAmarin Corporation PLC2017-11-20$3.31$3.21$3.29801,0880.051.54%
AMRSAmyris, Inc.2017-11-20$3.75$3.57$3.68551,4860.154.25%
AMSAmerican Shared Hospital Services2017-11-20$2.70$2.55$2.6068,244-0.10-3.70%
AMSCAmerican Superconductor Corporation2017-11-20$3.51$3.19$3.29102,2300.041.23%
AMSFAMERISAFE, Inc.2017-11-20$65.00$64.05$64.3569,180-0.05-0.08%
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.2017-11-20$12.24$11.86$12.2433,4180.231.92%
AMTAmerican Tower Corporation (REIT)2017-11-20$147.19$145.63$146.221,703,5150.350.24%
AMTDTD Ameritrade Holding Corporation2017-11-20$49.15$48.68$48.991,042,9870.250.51%
AMTGApollo Residential Mortgage Inc.2016-08-31$13.67$13.50$13.641,049,1270.010.07%
AMTXAemetis, Inc2017-11-20$0.72$0.68$0.7011,9480.000.00%
AMUETRACS Alerian MLP Index ETN2017-11-20$16.80$16.44$16.731,621,6890.070.42%
AMUBE-TRC AMLP IDX2017-11-16$17.02$17.02$17.0230.000.00%
AMWDAmerican Woodmark Corporation2017-11-20$97.85$95.35$96.05128,086-0.90-0.93%
AMXAmerica Movil, S.A.B. de C.V.2017-11-20$17.21$16.95$17.041,207,271-0.21-1.22%
AMZAINFRACAP MLP2017-11-20$8.06$7.86$8.041,339,3140.020.25%
AMZNAmazon.com, Inc.2017-11-20$1133.42$1122.55$1126.312,134,381-3.57-0.32%
ANAutoNation, Inc.2017-11-20$52.04$51.45$51.85479,7140.130.25%
ANABAnaptysBio, Inc.2017-11-20$77.00$74.07$75.26295,699-1.38-1.80%
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 Company2017-11-20$122.38$120.85$121.5626,574-0.44-0.36%
ANCBAnchor Bancorp2017-11-20$24.75$24.60$24.755,5720.000.00%
ANCXAccess National Corporation2017-11-20$28.68$28.00$28.6824,2240.240.84%
ANDGlobal X FTSE Andean 40 ETF2017-10-06$9.74$9.59$9.708050.101.00%
ANDAAndina Acquisition Corp. II2017-11-20$10.22$10.18$10.18900-0.06-0.58%
ANDEThe Andersons, Inc.2017-11-20$30.45$29.85$30.05132,4100.050.17%
ANDVTesoro Corporation2017-11-20$105.55$104.27$105.111,183,435-0.23-0.22%
ANDXTesoro Logistics LP2017-11-20$44.91$44.00$44.75325,9280.250.56%
ANETArista Networks, Inc.2017-11-20$241.95$234.91$241.83716,5788.013.43%
ANFAbercrombie & Fitch Company2017-11-20$17.19$15.46$17.0410,412,2691.499.58%
ANFIAmira Nature Foods Ltd2017-11-20$5.68$5.51$5.61138,5070.112.00%
ANGIAngie's List, Inc.2017-11-20$12.03$11.78$11.90257,5010.040.34%
ANGLVanEck Vectors Fallen Angel High Yield Bond ETF2017-11-20$29.94$29.87$29.90260,3850.030.10%
ANGOAngioDynamics, Inc.2017-11-20$17.08$16.86$17.04260,8400.040.24%
ANHAnworth Mortgage Asset Corporation2017-11-20$5.58$5.49$5.57425,1590.081.46%
ANIKAnika Therapeutics Inc.2017-11-20$54.11$53.48$53.9732,2760.581.09%
ANIPANI Pharmaceuticals, Inc.2017-11-20$64.50$62.79$64.1194,0070.360.56%
ANNAnn Inc.2015-08-21$45.27$43.89$44.896,963,438-0.16-0.36%
ANSSANSYS, Inc.2017-11-20$151.82$150.44$151.21352,6090.640.43%
ANTHAnthera Pharmaceuticals, Inc.2017-11-20$2.15$1.80$2.061,203,179-0.15-6.79%
ANTMAnthem, Inc.2017-11-20$221.63$218.01$219.501,298,411-1.33-0.60%
ANTXAnthem Inc2017-11-20$54.97$54.75$54.928,595-0.27-0.49%
ANWAegean Marine Petroleum Network Inc.2017-11-20$4.00$3.60$3.85490,6520.102.67%
ANYSphere 3D Corp.2017-11-20$3.09$2.80$2.86207,4240.010.35%
AOAiShares Core Aggressive Allocation ETF2017-11-20$54.50$54.43$54.4871,0260.100.18%
AOBCAmerican Outdoor Brands Corporation2017-11-20$13.56$12.98$13.231,034,701-0.26-1.93%
AOIAlliance One International, Inc.2017-11-20$12.85$12.60$12.7533,1800.000.00%
AOKiShares Core Conservative Allocation ETF2017-11-20$34.67$34.61$34.6375,698-0.02-0.06%
AOLAOL Inc.2015-06-22$50.02$49.96$49.993,200,0530.030.06%
AOMiShares Core Moderate Allocation ETF2017-11-20$38.25$38.15$38.23133,3840.030.08%
AONAon PLC2017-11-20$142.39$140.89$142.051,031,5300.870.62%
AORiShares Core Growth Allocation ETF2017-11-20$45.37$45.30$45.36252,5710.110.24%
AOSSmith (A.O.) Corporation2017-11-20$59.61$59.01$59.49632,3500.601.02%
AOSLAlpha and Omega Semiconductor Limited2017-11-20$17.86$17.48$17.8452,0140.271.54%
APAmpco-Pittsburgh Corporation2017-11-20$13.90$13.65$13.7512,1450.201.48%
APAApache Corporation2017-11-20$41.55$40.70$41.072,706,947-0.11-0.27%
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.2017-11-20$37.90$36.75$37.70364,1631.052.86%
APBASIA PAC FUND2017-11-20$14.78$14.57$14.595,6370.120.84%
APCAnadarko Petroleum Corporation2017-11-20$48.57$47.42$48.313,593,7550.160.33%
APDAir Products and Chemicals, Inc.2017-11-20$162.49$161.26$161.57695,934-0.01-0.01%
APDNApplied DNA Sciences Inc2017-11-20$2.48$2.28$2.3381,238-0.01-0.43%
APEIAmerican Public Education, Inc.2017-11-20$25.89$24.50$24.9069,7550.100.40%
APENApollo Endosurgery, Inc.2017-11-20$4.16$4.07$4.0829,9510.030.74%
APFMORG STAN ASIA2017-11-20$17.97$17.74$17.9713,3890.080.45%
APFHAdvancePierre Foods Holdings, Inc.2017-06-07$40.32$40.25$40.25610,3810.020.05%
APHAmphenol Corporation2017-11-20$90.12$89.53$89.88824,8490.360.40%
APHBAmpliPhi Biosciences Corporation2017-11-20$0.94$0.88$0.92146,8310.011.10%
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.2017-11-20$19.45$19.27$19.361,360,5250.040.21%
APLPArchrock Partners, L.P.2017-11-20$12.01$11.60$11.70291,422-0.13-1.10%
APLSAPELLIS PHARMA2017-11-20$13.95$13.50$13.6080,076-0.19-1.38%
APOApollo Global Management, LLC2017-11-20$30.10$29.13$29.921,221,1670.642.19%
APOGApogee Enterprises, Inc.2017-11-20$48.50$47.05$48.49174,5401.533.26%
APOLApollo Education Group, Inc.2017-02-01$10.00$9.99$10.00455,1700.000.05%
APOPCellect Biotechnology Ltd.2017-11-20$8.09$7.71$7.7514,324-0.23-2.88%
APPFAppFolio, Inc.2017-11-20$44.90$43.65$44.85145,2371.202.75%
APPNAppian Corporation2017-11-20$20.08$19.68$19.69349,799-0.33-1.65%
APPSDigital Turbine, Inc.2017-11-20$1.90$1.70$1.79584,9420.031.70%
APRIApricus Biosciences, Inc2017-11-20$1.65$1.55$1.62158,9590.021.25%
APRNBlue Apron Holdings, Inc.2017-11-20$3.10$2.97$3.011,372,196-0.03-0.99%
APTAlpha Pro Tech, Ltd.2017-11-20$4.20$4.05$4.2033,0830.153.70%
APTIApptio Inc.2017-11-20$22.14$21.15$22.11763,188-0.37-1.65%
APTOAptose Biosciences, Inc.2017-11-20$2.18$1.98$2.15569,2040.2311.72%
APTSPreferred Apartment Communities, Inc.2017-11-20$21.11$20.78$21.02280,1690.241.15%
APUAmeriGas Partners, L.P.2017-11-20$44.99$44.05$44.73290,8270.230.52%
APVOAptevo Therapeutics Inc.2017-11-20$2.97$2.78$2.85120,893-0.02-0.70%
APWCAsia Pacific Wire & Cable Corporation Limited2017-11-20$2.95$2.85$2.852,8690.000.00%
AQAQUANTIA CORP2017-11-20$11.98$11.67$11.76132,4640.030.26%
AQBAquaBounty Technologies, Inc.2017-11-20$4.45$4.30$4.438,2030.112.55%
AQMSAqua Metals, Inc.2017-11-20$3.56$3.25$3.36309,6260.113.38%
AQNAlgonquin Power & Utilities Corp.2017-11-20$11.12$10.96$11.0090,267-0.08-0.72%
AQUAEVOQUA WATR TEC2017-11-20$21.10$20.76$20.97574,6940.170.82%
AQXPAquinox Pharmaceuticals, Inc.2017-11-20$11.19$10.48$10.5785,742-0.54-4.86%
ARAntero Resources Corporation2017-11-20$19.41$18.76$18.823,236,634-1.10-5.52%
ARAAmerican Renal Associates Holdings, Inc2017-11-20$13.15$12.70$12.76229,465-0.27-2.07%
ARAYAccuray Incorporated2017-11-20$5.30$4.95$5.053,178,9970.255.21%
ARCARC Document Solutions, Inc.2017-11-20$2.79$2.61$2.68355,6480.031.13%
ARCBArcBest Corporation2017-11-20$33.45$31.65$33.40182,0371.053.25%
ARCCAres Capital Corporation2017-11-20$16.45$16.30$16.311,189,084-0.09-0.55%
ARCHArch Coal Inc.2017-11-20$79.96$78.14$79.54340,4440.750.95%
ARCIAppliance Recycling Centers of America, Inc.2017-11-20$1.12$1.02$1.0568,5020.021.94%
ARCOArcos Dorados Holdings Inc.2017-11-20$10.15$9.85$10.05521,662-0.05-0.50%
ARCTAlcobra Ltd.2017-11-20$9.95$8.73$8.8080,574-1.21-12.09%
ARCWARC Group Worldwide, Inc.2017-11-20$2.09$2.00$2.055,7590.000.00%
ARCXArc Logistic Partners LP2017-11-20$16.38$16.27$16.35122,8530.010.06%
ARDArdagh Group S.A.2017-11-20$19.80$19.56$19.7446,9030.010.05%
ARDMAradigm Corporation2017-11-20$3.64$3.50$3.5480,827-0.03-0.84%
ARDXArdelyx, Inc.2017-11-20$5.80$5.55$5.60228,461-0.10-1.75%
AREAlexandria Real Estate Equities, Inc.2017-11-20$126.81$125.66$126.25518,1510.040.03%
ARESAres Management L.P.2017-11-20$18.80$18.45$18.7559,1380.201.08%
AREXApproach Resources Inc.2017-11-20$2.36$2.28$2.36449,8800.052.16%
ARGAirgas Inc.2016-05-20$142.99$142.95$142.956,655,5600.000.00%
ARGSArgos Therapeutics, Inc.2017-11-20$0.21$0.18$0.204,691,6140.000.50%
ARGTGlobal X MSCI Argentina ETF2017-11-20$31.93$31.52$31.7426,245-0.23-0.72%
ARGXARGENX SE-ADR2017-11-20$24.58$24.15$24.5863,9410.391.61%
ARIApollo Commercial Real Estate Finance2017-11-20$18.54$18.39$18.50792,8510.090.49%
ARIAARIAD Pharmaceuticals, Inc.2017-02-15$23.99$23.94$23.997,220,9240.040.17%
ARIIAmerican Railcar Industries, Inc.2017-11-20$37.40$36.52$37.3791,8920.411.11%
ARISARI Network Services, Inc.2017-08-29$7.10$7.09$7.1022,2960.000.07%
ARKGARK Genomic Revolution Multi-Sector ETF2017-11-20$24.84$24.56$24.7037,4830.050.19%
ARKKARK Innovation ETF2017-11-20$35.85$35.60$35.84213,5490.361.01%
ARKQARK Industrial Innovation ETF2017-11-20$33.74$33.61$33.7236,4050.210.63%
ARKRArk Restaurants Corp.2017-11-20$23.88$23.51$23.88637-0.16-0.69%
ARKWARK Web x.0 ETF2017-11-20$44.48$44.24$44.42153,4490.350.79%
ARLAmerican Realty Investors, Inc.2017-11-20$10.01$10.01$10.016520.010.10%
ARLPAlliance Resource Partners, L.P.2017-11-20$18.85$18.40$18.80229,364-0.05-0.27%
ARLZAralez Pharmaceuticals Inc.2017-11-20$1.68$1.50$1.56741,817-0.09-5.45%
ARMHArm Holdings PLC2016-09-02$67.93$67.44$67.772,112,9330.330.49%
ARMKAramark2017-11-20$41.24$40.74$41.17998,3920.350.86%
ARNAMER RE CORP2015-02-12$25.28$25.21$25.2418,6390.060.24%
ARNAArena Pharmaceuticals, Inc.2017-11-20$26.82$26.25$26.69154,5640.160.60%
ARNCArconic Inc.2017-11-20$23.91$23.61$23.892,010,9190.040.17%
AROCArchrock, Inc.2017-11-20$10.00$9.65$9.85278,4980.101.03%
AROWArrow Financial Corporation2017-11-20$35.85$34.90$35.7016,6170.651.85%
ARPIAmerican Residential Properties Inc.2016-02-29$16.13$15.84$15.894,232,295-0.20-1.24%
ARQLArQule, Inc.2017-11-20$1.43$1.36$1.40137,343-0.02-1.41%
ARRARMOUR Residential REIT, Inc.2017-11-20$24.88$24.51$24.82475,0090.261.06%
ARRSARRIS International PLC2017-11-20$29.54$28.50$29.201,443,3450.531.84%
ARRYArray BioPharma Inc.2017-11-20$11.46$11.25$11.281,689,505-0.24-2.08%
ARTNAArtesian Resources Corporation2017-11-20$39.95$38.99$39.9512,8320.611.55%
ARTWArt's-Way Manufacturing Co., Inc.2017-11-20$3.10$2.60$2.80176,5850.259.80%
ARTXArotech Corporation2017-11-20$3.90$3.80$3.85102,672-0.05-1.28%
ARUNAruba Networks Inc.2015-05-18$24.67$24.65$24.671,861,1650.020.08%
ARWArrow Electronics, Inc.2017-11-20$78.58$77.59$78.55402,2730.921.19%
ARWAArowana Inc2016-12-28$11.77$10.97$11.777001.8718.89%
ARWRArrowhead Pharmaceuticals, Inc.2017-11-20$3.77$3.66$3.69252,277-0.01-0.27%
ASAASA Gold and Precious Metals Limited2017-11-20$11.09$11.00$11.0359,008-0.05-0.45%
ASBAssociated Banc-Corp2017-11-20$24.75$24.35$24.75486,6590.301.23%
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 Corporation2017-11-20$8.73$8.45$8.60127,066-0.05-0.58%
ASCMAAscent Capital Group, Inc.2017-11-20$12.65$11.77$12.3642,7990.302.49%
ASDRVELSH-EM ASIA2014-11-14$68.90$68.90$68.9010.000.00%
ASEAGlobal X FTSE Southeast Asia ETF2017-11-20$16.36$16.19$16.361,1280.171.06%
ASEIAmerican Science and Engineering Inc.2016-09-09$37.05$36.98$37.05119,3310.060.16%
ASETFlexShares Real Assets Allocation Index Fund2017-11-20$28.15$28.15$28.154310.000.00%
ASFIAsta Funding, Inc.2017-11-17$7.30$7.05$7.0511,015-0.20-2.76%
ASGLBTY ALL-STAR F2017-11-20$5.23$5.18$5.1967,4180.030.58%
ASGNOn Assignment, Inc.2017-11-20$63.30$62.63$62.90260,8180.320.51%
ASHAshland Global Holdings Inc.2017-11-20$71.02$69.91$70.16600,515-0.60-0.85%
ASHRXtrackers Harvest CSI 300 China A-Shares ETF2017-11-20$31.62$31.50$31.59574,2720.210.67%
ASHSXtrackers Harvest CSI 500 China A-Shares Small Cap ETF2017-11-20$35.24$35.13$35.2113,1620.310.89%
ASHXXtrackers CSI 300 China A-Shares Hedged Equity ETF2017-11-20$23.43$23.27$23.4110,1540.140.60%
ASIXAdvanSix Inc.2017-11-20$43.17$42.12$42.35206,458-0.44-1.03%
ASMAvino Silver2017-11-20$1.37$1.30$1.33134,5090.000.00%
ASMBAssembly Biosciences, Inc.2017-11-20$38.25$34.53$38.02132,9382.486.98%
ASMIASM International NV2015-08-20$36.57$35.80$35.802,965-2.25-5.91%
ASMLASML Holding N.V.2017-11-20$182.36$179.79$181.53996,4751.200.67%
ASNAAscena Retail Group, Inc.2017-11-20$2.31$2.22$2.312,436,0780.062.67%
ASNDAscendis Pharma A/S2017-11-20$36.98$34.53$36.13157,101-0.81-2.19%
ASNSARSANIS INC2017-11-20$14.77$13.51$14.4650,0660.533.80%
ASPNAspen Aerogels, Inc.2017-11-20$4.90$4.77$4.8617,5910.000.00%
ASPSAltisource Portfolio Solutions S.A.2017-11-20$27.45$26.40$27.3081,6790.662.48%
ASPUAspen Group Inc.2017-11-20$8.95$8.77$8.846,437-0.03-0.34%
ASPXAuspex Pharmaceuticals Inc.2015-05-04$101.00$100.94$100.96687,7160.010.01%
ASRGrupo Aeroportuario del Sureste, S.A. de C.V.2017-11-20$173.98$170.80$173.8256,0621.360.79%
ASRVAmeriServ Financial Inc.2017-11-20$4.30$4.15$4.2012,684-0.05-1.18%
ASRVPAmeriServ Financial Inc2017-11-20$28.00$28.00$28.002780.000.00%
ASTAsterias Biotherapeutics, Inc.2017-11-20$2.55$2.45$2.50182,1850.052.04%
ASTCAstrotech Corporation2017-11-20$2.87$2.63$2.6967,780-0.01-0.37%
ASTEAstec Industries, Inc.2017-11-20$54.95$52.98$54.86179,0571.582.97%
ASTIAscent Solar Technologies Inc.2016-02-24$0.07$0.05$0.0632,969,2110.00-100.00%
ASURAsure Software Inc2017-11-20$14.19$13.78$14.17262,0760.191.36%
ASVASV Holdings, Inc.2017-11-20$8.05$7.98$8.012,8800.010.12%
ASXAdvanced Semiconductor Engineering, Inc.2017-11-20$6.21$6.15$6.21549,5390.000.00%
ASYSAmtech Systems, Inc.2017-11-20$14.17$13.15$14.12435,9620.937.05%
ATAtlantic Power Corporation2017-11-20$2.43$2.35$2.40905,1410.052.13%
ATACAtlantic Acquisition Corp.2017-11-16$9.95$9.90$9.901,018-0.10-1.00%
ATAIATA Inc.2017-11-20$4.43$4.37$4.431,4170.040.91%
ATAXAmerica First Multifamily Investors, L.P.2017-11-20$6.10$5.97$6.05105,0910.050.83%
ATEAAstea International Inc.2015-02-18$1.70$1.26$1.40138,1020.041.59%
ATECAlphatec Holdings, Inc.2017-11-20$3.39$3.21$3.24186,538-0.12-3.57%
ATENA10 Networks, Inc.2017-11-20$7.51$7.39$7.50303,1940.070.94%
ATGEDeVry Education Group Inc.2017-11-20$38.45$37.60$37.85469,095-0.45-1.17%
ATHAthene Holding Ltd.2017-11-20$49.81$48.80$49.081,228,925-0.16-0.32%
ATHLAthlon Energy Inc.2014-11-13$58.40$58.40$58.4015,7980.000.00%
ATHMAutohome Inc.2017-11-20$61.89$59.83$60.35624,394-0.65-1.07%
ATHNathenahealth, Inc.2017-11-20$131.02$126.80$129.03351,7990.200.16%
ATHXAthersys, Inc.2017-11-20$1.86$1.78$1.81401,697-0.03-1.63%
ATIAllegheny Technologies Incorporated2017-11-20$22.11$21.77$21.881,488,857-0.05-0.23%
ATKRAtkore International Group Inc.2017-11-20$19.75$19.50$19.74200,1240.180.92%
ATLCAtlanticus Holdings Corporation2017-11-20$2.49$2.32$2.326,511-0.12-4.92%
ATLOAmes National Corporation2017-11-20$29.90$29.35$29.904,2810.200.67%
ATLSAtlas Energy Group, LLC2016-03-18$0.80$0.65$0.68755,267-0.01-9.33%
ATMLAtmel Corp.2016-04-04$8.15$8.12$8.1414,017,8420.020.25%
ATMPBARCLY-SLCT MLP2017-11-20$20.11$19.68$20.02217,4140.070.35%
ATNIATN International, Inc.2017-11-20$54.81$53.03$54.4978,734-0.13-0.24%
ATNMActinium Pharmaceuticals, Inc.2017-11-20$0.68$0.64$0.67667,0650.035.32%
ATNXAthenex, Inc.2017-11-20$18.00$17.50$18.0062,1130.090.50%
ATNYAPI Technologies Corp.2016-04-22$2.00$1.99$2.0040,4540.010.50%
ATOAtmos Energy Corporation2017-11-20$89.58$88.83$89.11371,703-0.22-0.25%
ATOMAtomera Incorporated2017-11-20$3.38$2.99$3.3038,6480.3612.24%
ATOSAtossa Genetics Inc.2017-11-20$0.36$0.33$0.361,506,8300.037.83%
ATRAptarGroup, Inc.2017-11-20$86.43$85.32$85.47220,230-0.18-0.21%
ATRAAtara Biotherapeutics, Inc.2017-11-20$14.80$14.15$14.6597,6150.050.34%
ATRCAtriCure, Inc.2017-11-20$18.39$18.01$18.2064,7760.140.78%
ATRIAtrion Corporation2017-11-20$643.00$638.30$638.301,300-3.60-0.56%
ATRMAetrium Inc.2015-10-28$2.60$2.51$2.516,3990.000.00%
ATROAstronics Corporation2017-11-20$38.81$38.16$38.7258,4140.280.73%
ATRSAntares Pharma, Inc.2017-11-20$1.89$1.80$1.82877,247-0.02-1.09%
ATSGAir Transport Services Group, Inc2017-11-20$23.55$23.26$23.43316,0640.100.43%
ATTOAtento S.A.2017-11-20$9.30$9.15$9.15112,446-0.05-0.54%
ATTUAttunity Ltd.2017-11-20$7.60$7.50$7.5811,518-0.09-1.13%
ATUActuant Corporation2017-11-20$25.80$25.13$25.35408,0740.000.00%
ATUSAltice USA, Inc.2017-11-20$20.75$19.92$20.481,174,9760.623.12%
ATVAcorn International, Inc.2017-11-20$18.78$17.09$17.756,458-1.00-5.33%
ATVIActivision Blizzard, Inc2017-11-20$64.18$63.28$63.933,115,714-0.17-0.27%
ATWAtwood Oceanics, Inc.2017-10-05$9.83$9.15$9.3229,578,4380.181.97%
ATXIAvenue Therapeutics, Inc.2017-11-20$4.46$4.05$4.2222,7140.061.44%
AUAngloGold Ashanti Limited2017-11-20$9.91$9.53$9.822,918,407-0.17-1.70%
AUBNAuburn National Bancorporation, Inc.2017-11-20$36.21$35.00$35.999040.491.38%
AUDPIMCO-AUS BIETF2014-10-31$91.72$91.72$91.7200.000.00%
AUDCAudioCodes Ltd.2017-11-20$7.10$6.51$6.70267,2410.060.90%
AUGAuryn Resources Inc.2017-11-20$1.65$1.57$1.58132,821-0.07-4.54%
AUMNGolden Minerals Company2017-11-20$0.42$0.41$0.4185,0310.000.00%
AUNZWISDMTR-A&NZ DF2017-03-22$18.30$18.24$18.276,235-0.02-0.11%
AUOAU Optronics Corp2017-11-20$4.33$4.27$4.291,213,8140.051.18%
AUPHAurinia Pharmaceuticals Inc2017-11-20$5.18$5.00$5.13650,585-0.01-0.19%
AUQAuRico Gold Inc.2015-07-02$2.92$2.76$2.861,671,8020.103.62%
AUSEWisdomTree Australia Dividend Fund2017-11-20$57.21$57.18$57.215600.120.20%
AUTOAutobytel Inc.2017-11-20$8.67$8.46$8.6160,2350.131.53%
AUXLAuxilium Pharmaceuticals Inc.2015-01-29$36.76$36.08$36.473,717,913-0.06-0.16%
AUXOAuxilio Inc.2017-09-07$3.50$3.36$3.4741,0080.020.58%
AUYYamana Gold Inc.2017-11-20$2.72$2.64$2.656,474,529-0.09-3.28%
AVAviva PLC2016-12-22$11.90$11.67$11.69991,252-0.19-1.60%
AVAAvista Corporation2017-11-20$51.99$51.77$51.83261,759-0.09-0.17%
AVALGrupo Aval Acciones y Valores S.A.2017-11-20$8.57$8.44$8.4872,952-0.10-1.17%
AVAVAeroVironment, Inc.2017-11-20$43.75$42.52$43.70136,0740.972.27%
AVBAvalonBay Communities, Inc.2017-11-20$184.66$183.66$183.94415,531-0.43-0.23%
AVDAmerican Vanguard Corporation2017-11-20$19.65$19.20$19.5080,9470.251.30%
AVDLAvadel Pharmaceuticals PLC.2017-11-20$9.52$9.16$9.41162,9420.181.95%
AVEOAVEO Pharmaceuticals, Inc.2017-11-20$3.19$3.01$3.091,680,439-0.02-0.64%
AVGAVG Technologies NV2016-11-07$25.75$25.05$25.05183,098-0.45-1.76%
AVGOBroadcom Limited2017-11-20$276.75$271.39$274.882,765,8993.021.11%
AVGRAvinger, Inc.2017-11-20$0.24$0.22$0.23821,043-0.01-3.75%
AVHAvianca Holdings S.A.2017-11-20$7.74$7.50$7.6697,719-0.02-0.26%
AVHIA V Homes, Inc.2017-11-20$17.85$17.10$17.8575,2420.502.88%
AVIDAvid Technology, Inc.2017-11-20$6.56$5.93$6.40826,5460.488.11%
AVIRAviragen Therapeutics, Inc.2017-11-20$0.59$0.55$0.5795,2050.011.79%
AVIVAviv REIT Inc.2015-04-01$37.00$36.02$36.755,286,3890.250.68%
AVKAdvent Claymore Convertible Securities and Income Fund2017-11-20$15.75$15.67$15.7436,5120.040.25%
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.2017-11-20$16.23$15.22$16.0714,6010.311.95%
AVOLAvolon Holdings Ltd.2016-01-07$30.99$30.90$30.93461,129-0.02-0.06%
AVPAvon Products, Inc.2017-11-20$2.02$1.94$1.944,547,6030.000.00%
AVTAvnet, Inc.2017-11-20$40.10$39.63$40.07677,4880.471.19%
AVVAviva PLC2016-10-31$25.68$25.58$25.6329,6430.020.08%
AVXAVX Corporation2017-11-20$18.17$17.95$18.16126,4930.110.61%
AVXLAnavex Life Sciences Corp.2017-11-20$4.10$3.94$4.00208,525-0.08-1.96%
AVXSAveXis, Inc.2017-11-20$98.59$95.20$95.88214,642-1.40-1.44%
AVYAvery Dennison Corporation2017-11-20$111.31$109.57$110.70946,0532.412.23%
AWAYHomeAway Inc.2015-12-14$36.18$35.46$35.775,989,0370.210.59%
AWFALLIANCE WORLD2017-11-20$12.61$12.55$12.58152,6940.040.32%
AWHAllied World Assurance Company Holdings, AG2017-07-27$50.15$49.24$49.24206,590-0.67-1.34%
AWIArmstrong World Industries Inc2017-11-20$55.15$51.60$53.852,148,8443.456.85%
AWKAmerican Water Works2017-11-20$89.28$88.18$88.381,040,024-0.64-0.72%
AWPAlpine Global Premier Properties Fund2017-11-20$6.39$6.34$6.38294,7500.050.79%
AWRAmerican States Water Company2017-11-20$55.57$54.40$55.16160,863-0.21-0.38%
AWREAware, Inc.2017-11-20$4.70$4.65$4.659,296-0.05-1.06%
AWXAvalon Holdings Corporation2017-11-20$2.16$2.10$2.102,770-0.03-1.41%
AXASAbraxas Petroleum Corporation2017-11-20$2.09$2.03$2.08892,689-0.01-0.48%
AXDXAccelerate Diagnostics, Inc.2017-11-20$24.90$22.50$24.701,038,3202.2510.02%
AXEAnixter International Inc.2017-11-20$64.60$63.90$64.45166,1420.450.70%
AXGNAxoGen, Inc.2017-11-20$24.60$23.60$24.30321,8500.702.97%
AXJLWisdomTree Asia Pacific ex-Japan Fund2017-11-20$68.67$68.48$68.679820.020.03%
AXJSISHARS-M ACAS-J2015-08-18$52.38$52.38$52.38128-0.70-1.32%
AXJViShares Edge MSCI Min Vol Asia ex Japan ETF2017-11-20$36.53$36.43$36.503,4090.060.16%
AXLAmerican Axle & Manufacturing Holdings, Inc.2017-11-20$18.30$17.91$18.161,557,2840.170.94%
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.2017-11-20$5.39$4.95$5.381,356,1130.397.82%
AXPAmerican Express Company2017-11-20$94.34$93.68$93.953,416,8610.260.28%
AXPWAxion Power International Inc.2016-02-05$0.33$0.30$0.3058,6860.000.00%
AXRAMREP Corporation2017-11-20$6.93$6.93$6.931670.081.17%
AXSAxis Capital Holdings Limited2017-11-20$51.86$51.24$51.30632,795-0.41-0.79%
AXSMAxsome Therapeutics, Inc.2017-11-20$4.75$4.60$4.60104,350-0.10-2.13%
AXTAAxalta Coating Systems Ltd.2017-11-20$33.59$33.11$33.541,198,5320.220.66%
AXTIAXT Inc2017-11-20$10.75$9.30$10.431,684,0551.1312.10%
AXUAlexco Resource Corp2017-11-20$1.29$1.18$1.18246,584-0.06-4.45%
AYAtlantica Yield PLC2017-11-20$23.12$22.68$22.89465,2860.090.39%
AYAAmaya Inc.2017-07-31$18.05$17.60$17.70121,219-0.20-1.12%
AYIAcuity Brands Inc2017-11-20$163.94$161.28$162.18306,0050.360.22%
AYRAircastle Limited2017-11-20$23.52$22.83$23.35268,048-0.06-0.26%
AYTIPATH-GEM ASIA82017-11-20$43.39$42.00$43.393752.075.01%
AYTUAytu Bioscience, Inc.2017-11-20$3.00$2.96$2.988,335-0.07-2.30%
AYXAlteryx, Inc.2017-11-20$27.59$25.84$27.45860,3621.766.85%
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 PLC2017-11-20$33.58$33.30$33.381,894,100-0.08-0.24%
AZOAutoZone, Inc.2017-11-20$637.39$624.94$634.65490,2855.220.83%
AZPNAspen Technology, Inc.2017-11-20$68.17$67.28$67.92396,7370.630.94%
AZREAzure Power Global Ltd.2017-11-20$14.82$14.71$14.724,0040.020.14%
AZRXAZURRX BIOPHARM2017-11-20$3.10$2.62$3.0441,5520.134.47%
AZULAZUL SA2017-11-20$25.65$24.13$25.50406,1410.823.32%
AZURAzure Midstream Partners LP2016-06-03$0.78$0.75$0.7727,875-0.01-1.54%
AZZAZZ Inc.2017-11-20$45.25$44.35$45.1573,2290.400.89%