| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| AABA |
Altaba Inc |
73.76 |
70.98 |
71.6 |
10384500 |
-1.98 |
 |
-2.69% |
| AAL |
American Airlines Gp |
51.95 |
48.96 |
49.78 |
4185800 |
-1.99 |
|
-3.84% |
| AAME |
Atlantic Amer Cp |
3.35 |
3.35 |
3.35 |
600 |
0.00 |
 |
0.00% |
| AAOI |
Applied Optoelect |
25.33 |
24.02 |
24.02 |
598000 |
-0.85 |
|
-3.42% |
| AAON |
Aaon Inc |
39.025 |
36.85 |
37.15 |
183500 |
-1.75 |
|
-4.50% |
| AAPL |
Apple Inc |
168.94 |
164.47 |
166.68 |
37586700 |
-1.20 |
|
-0.71% |
| AAWW |
Atlas Air Ww |
60.3 |
58.35 |
58.95 |
142200 |
-0.90 |
|
-1.50% |
| AAXJ |
All Country Asia Ex Japan Ishares MSCI ETF |
77.33 |
75.45 |
76.08 |
377100 |
-1.04 |
|
-1.35% |
| AAXN |
Axon Inc |
39.61 |
38.83 |
39.48 |
467300 |
0.13 |
 |
0.33% |
| ABAC |
Aoxin Tianli Grp |
2.28 |
2.18 |
2.2 |
7600 |
-0.08 |
|
-3.51% |
| ABCB |
Ameris Bancorp |
53.35 |
51.65 |
52.15 |
175000 |
-0.70 |
|
-1.32% |
| ABDC |
Alcentra Capital Com |
7.15 |
6.88 |
7.03 |
68400 |
0.08 |
|
1.15% |
| ABEO |
Abeona Therapeutics |
14.75 |
13.76 |
14.25 |
980500 |
0.20 |
|
1.42% |
| ABEOW |
Abeona Thera Wts |
9.77 |
9.77 |
9.77 |
400 |
0.00 |
|
0.00% |
| ABIL |
Ability Inc |
3.32 |
3.01 |
3.09 |
27600 |
-0.16 |
|
-4.92% |
| ABIO |
Arca Biopharma Inc |
0.53 |
0.485 |
0.52 |
704000 |
0.02 |
|
4.21% |
| ABMD |
Abiomed Inc |
291.44 |
276.59 |
279.11 |
609400 |
-12.32 |
|
-4.23% |
| ABTX |
Allegiance Banc CS |
39.55 |
38.15 |
39.05 |
44200 |
-0.50 |
|
-1.26% |
| ABUS |
Arbutus Biopharma Cp |
5.15 |
4.9 |
5.15 |
213600 |
0.20 |
|
4.04% |
| ACAD |
Acadia Pharmaceutica |
22.31 |
20.67 |
20.88 |
2309200 |
-1.29 |
|
-5.82% |
| ACBI |
Atlantic Capital |
18.475 |
17.7 |
17.95 |
64100 |
-0.15 |
|
-0.83% |
| ACER |
Acer Therapeutics Inc |
19.03 |
17.5 |
18.5 |
7500 |
-0.53 |
|
-2.79% |
| ACET |
Aceto Cp |
7.59 |
6.96 |
7.15 |
424100 |
-0.40 |
|
-5.30% |
| ACGL |
Arch Capital Grp Ltd |
86.065 |
84.56 |
85.2 |
618100 |
-0.37 |
|
-0.43% |
| ACGLO |
Arch Capital Group Ltd ADR |
24.54 |
24.21 |
24.25 |
20900 |
-0.29 |
|
-1.18% |
| ACGLP |
Arch Capital Group Ltd |
24.4 |
24.23 |
24.33 |
68700 |
-0.07 |
|
-0.29% |
| ACHC |
Acadia Healthcr CO |
39.23 |
37.95 |
38.35 |
751100 |
-0.41 |
|
-1.06% |
| ACHN |
Achillion Pharmaceut |
3.71 |
3.43 |
3.49 |
1567500 |
-0.22 |
|
-5.93% |
| ACHV |
Achieve Life Sciences Inc |
1.305 |
1.25 |
1.26 |
26100 |
-0.03 |
|
-2.33% |
| ACIA |
Acacia Communica |
38.85 |
36.76 |
37.06 |
458000 |
-0.98 |
|
-2.58% |
| ACIU |
AC Immune S.A. |
10.275 |
9.03 |
9.29 |
89400 |
-0.82 |
|
-8.11% |
| ACIW |
Aci Worldwide Inc |
23.91 |
22.96 |
23.21 |
781200 |
-0.50 |
|
-2.11% |
| ACLS |
Axcelis Tech Inc |
24.6 |
23.05 |
23.25 |
261800 |
-1.05 |
|
-4.32% |
| ACMR |
Acm Research Inc |
12.74 |
12.19 |
12.31 |
35200 |
0.12 |
|
0.98% |
| ACNB |
Acnb Corp |
29.2 |
28.4 |
28.6 |
5500 |
-0.60 |
|
-2.05% |
| ACOR |
Acorda Therapeutics |
23.65 |
22.05 |
22.3 |
552600 |
-1.10 |
|
-4.70% |
| ACRS |
Aclaris Therapts |
17.45 |
16.495 |
16.65 |
344800 |
-0.79 |
|
-4.53% |
| ACRX |
Acelrx Pharmaceutica |
2.15 |
2.1 |
2.125 |
155200 |
0.02 |
|
1.19% |
| ACST |
Acasti Pharma |
1.18 |
1 |
1.13 |
1071400 |
0.07 |
|
6.60% |
| ACT |
Advisorshares Vice ETF |
24.76 |
24.33 |
24.56 |
7400 |
-0.09 |
|
-0.37% |
| ACTG |
Acacia Res-Acacia |
3.55 |
3.35 |
3.4 |
90500 |
-0.10 |
|
-2.86% |
| ACWI |
ACWI Ishares MSCI ETF |
71.53 |
69.67 |
70.26 |
3336400 |
-1.13 |
|
-1.58% |
| ACWX |
ACWI Ex US Ishares MSCI ETF |
49.66 |
48.665 |
49 |
860300 |
-0.60 |
|
-1.21% |
| ADAP |
Adaptimmune Ther Ads |
11.79 |
10.92 |
11.05 |
611700 |
-0.20 |
|
-1.78% |
| ADBE |
Adobe Systems Inc |
216.5 |
207.22 |
212.28 |
3494900 |
-2.53 |
|
-1.18% |
| ADES |
Advanced Emissions Solutions Inc |
11.78 |
11.31 |
11.49 |
159900 |
0.01 |
|
0.09% |
| ADI |
Analog Devices |
90.88 |
87.92 |
88.75 |
3308500 |
-1.72 |
|
-1.90% |
| ADMA |
Adma Biologics |
4.58 |
4.18 |
4.39 |
102600 |
-0.19 |
|
-4.15% |
| ADMP |
Adamis Pharmaceuticl |
3.5 |
3.33 |
3.4 |
340500 |
-0.10 |
|
-2.86% |
| ADMS |
Adamas Pharma |
23.95 |
22.73 |
23.23 |
648700 |
-0.64 |
|
-2.68% |
| ADOM |
Adomani Inc |
1.18 |
1.06 |
1.09 |
45700 |
-0.09 |
|
-7.63% |
| ADP |
Automatic Data Procs |
115.72 |
111.78 |
113.3 |
3450700 |
-1.95 |
|
-1.69% |
| ADRA |
Bldrs Asia 50 ADR Index Fund Invesco |
33.6 |
33.6 |
33.6 |
700 |
0.00 |
|
0.00% |
| ADRD |
Bldrs Developed Markets 100 ADR Index Fund Inves |
23.17 |
22.45 |
22.51 |
4600 |
-0.66 |
|
-2.85% |
| ADRE |
Bldrs Emerging Markets 50 ADR Index Fund Invesco |
44.316 |
43.255 |
43.505 |
3600 |
-0.78 |
|
-1.77% |
| ADRO |
Aduro Biotech |
9.275 |
8.7 |
8.9 |
728000 |
-0.35 |
|
-3.78% |
| ADRU |
Bldrs Europe Select ADR Index Fund Invesco |
22.37 |
21.85 |
21.85 |
2000 |
-0.52 |
|
-2.32% |
| ADSK |
Autodesk Inc |
125.8 |
120.8 |
122.75 |
2683200 |
-1.81 |
|
-1.45% |
| ADTN |
Adtran Inc |
15.65 |
15.05 |
15.2 |
410500 |
-0.40 |
|
-2.56% |
| ADUS |
Addus Homecare Corpo |
49.73 |
47.25 |
49.5 |
85100 |
0.45 |
|
0.92% |
| ADVM |
Adverum Biotechnlgs |
5.775 |
5.45 |
5.7 |
783700 |
-0.05 |
|
-0.87% |
| ADXS |
Advaxis Inc |
1.73 |
1.56 |
1.59 |
1039500 |
-0.12 |
|
-7.02% |
| AEGN |
Aegion Corp |
23.265 |
22.06 |
22.28 |
126700 |
-0.57 |
|
-2.49% |
| AEHR |
Aehr Test Systems |
2.35 |
2.12 |
2.24 |
103100 |
-0.01 |
|
-0.44% |
| AEIS |
Advanced Energy |
63.78 |
60.06 |
60.54 |
572700 |
-2.84 |
|
-4.48% |
| AEMD |
Aethlon Medical |
1.49 |
1.19 |
1.4 |
617000 |
0.20 |
|
16.67% |
| AERI |
Aerie Pharmaceutical |
54.8 |
50 |
51.45 |
566000 |
-2.50 |
|
-4.63% |
| AETI |
American Electric Te |
1.05 |
1 |
1 |
110100 |
-0.05 |
|
-4.76% |
| AEY |
Addvantage Techs Grp |
1.29 |
1.27 |
1.27 |
5000 |
-0.01 |
|
-0.78% |
| AEZS |
Aeterna Zentaris |
1.49 |
1.32 |
1.33 |
184000 |
-0.12 |
|
-8.28% |
| AFH |
Atlas Fincl Hld Ord |
10.45 |
9.9 |
10.15 |
161900 |
-0.15 |
|
-1.46% |
| AFHBL |
Atlas Financial Holdings Inc 6.625% Senior Uns |
24.85 |
24.795 |
24.8 |
500 |
0.00 |
|
0.02% |
| AFMD |
Affimed N.V. |
2 |
1.85 |
1.9 |
297200 |
0.00 |
|
0.00% |
| AGEN |
Agenus Inc |
4.75 |
4.54 |
4.56 |
1256500 |
-0.15 |
|
-3.18% |
| AGFS |
Agrofresh Solutions |
7.47 |
7.18 |
7.26 |
121500 |
-0.11 |
|
-1.49% |
| AGIO |
Agios Pharmaceutical |
80.57 |
73.17 |
73.63 |
544500 |
-6.94 |
|
-8.61% |
| AGLE |
Aeglea Biothera |
10.3 |
9.28 |
9.62 |
55500 |
-0.43 |
|
-4.28% |
| AGNC |
American Capital Age |
18.94 |
18.64 |
18.75 |
2501600 |
-0.15 |
|
-0.79% |
| AGNCB |
American Cap Agy Cor |
25.82 |
25.66 |
25.7 |
13500 |
0.04 |
|
0.16% |
| AGNCN |
Agnc Investment Corp |
25.59 |
25.3 |
25.34 |
46500 |
-0.22 |
|
-0.86% |
| AGND |
Wisdomtree Neg Duration US Agg Bond Fund |
43.73 |
43.41 |
43.41 |
150500 |
-0.32 |
|
-0.73% |
| AGRX |
Agile Therap |
2.655 |
2.439 |
2.53 |
187400 |
-0.07 |
|
-2.69% |
| AGTC |
Applied Genetic Tech |
3.9 |
3.6 |
3.7 |
125800 |
-0.05 |
|
-1.33% |
| AGYS |
Agilysys Inc |
11.995 |
11.58 |
11.85 |
54700 |
-0.03 |
|
-0.25% |
| AHPI |
Allied Healthcare |
2.81 |
2.34 |
2.35 |
105900 |
-0.40 |
|
-14.55% |
| AIA |
Asia 50 Ishares ETF |
67.68 |
66.04 |
66.55 |
96300 |
-1.07 |
|
-1.58% |
| AIHS |
Senmiao Technology Limited |
5.98 |
5.55 |
5.83 |
92600 |
-0.03 |
|
-0.51% |
| AIMC |
Altra Indtl Mtn |
46.1 |
44.1 |
44.6 |
164600 |
-1.10 |
|
-2.41% |
| AIMT |
Aimmune Therap |
31.89 |
29.36 |
29.65 |
732900 |
-2.21 |
|
-6.94% |
| AINV |
Apollo Investment CO |
5.3 |
5.18 |
5.29 |
1496400 |
0.05 |
|
0.95% |
| AIPT |
Precision Therapeutics Inc |
1.16 |
1.05 |
1.12 |
222800 |
0.01 |
|
0.90% |
| AIRG |
Airgain Inc |
8.01 |
7.4 |
7.5 |
44500 |
-0.24 |
|
-3.10% |
| AIRR |
Rba American Industrial Renaissance ETF FT |
25.95 |
25.105 |
25.31 |
96600 |
-0.64 |
|
-2.47% |
| AKAM |
Akamai Technologies |
70.81 |
68.81 |
69.25 |
1411400 |
-1.56 |
|
-2.20% |
| AKAO |
Achaogen Inc |
13.23 |
12.11 |
12.58 |
1155100 |
-0.57 |
|
-4.33% |
| AKBA |
Akebia Therapeutics |
9.9 |
9.39 |
9.86 |
585800 |
0.38 |
|
4.01% |
| AKCA |
Akcea Therapeutics Inc |
26.52 |
24.78 |
25.77 |
331500 |
0.22 |
|
0.86% |
| AKER |
Akers Biosciences |
0.9 |
0.801 |
0.845 |
13903800 |
0.01 |
|
0.60% |
| AKRX |
Akorn Inc |
18.94 |
18.35 |
18.64 |
921700 |
0.08 |
|
0.43% |
| AKTS |
Akoustis Technologies Inc |
5.81 |
5.23 |
5.27 |
296900 |
-0.54 |
|
-9.29% |
| AKTX |
Akari Therapeutics |
1.84 |
1.8 |
1.84 |
30600 |
0.02 |
|
1.10% |
| ALBO |
Albireo Pharma Inc |
34.21 |
31.8 |
32.12 |
55200 |
-0.45 |
|
-1.38% |
| ALCO |
Alico Inc |
27.5 |
26.85 |
27.4 |
6900 |
0.55 |
|
2.05% |
| ALDR |
Alder Biopharma |
12.85 |
12.2 |
12.55 |
1353200 |
-0.05 |
|
-0.40% |
| ALDX |
Aldeyra Therapeu |
7.5 |
7 |
7 |
89300 |
-0.50 |
|
-6.67% |
| ALGN |
Align Technology I |
254.8 |
238.17 |
242.69 |
927800 |
-8.31 |
|
-3.31% |
| ALGT |
Allegiant Travel Com |
172.6 |
168.65 |
170.25 |
240400 |
-2.15 |
|
-1.25% |
| ALIM |
Alimera Sciences Inc |
1.03 |
1.02 |
1.03 |
59600 |
0.00 |
|
0.00% |
| ALJJ |
Alj Regional Hold |
2.14 |
2.09 |
2.13 |
23800 |
0.01 |
|
0.47% |
| ALKS |
Alkermes Plc |
48.6 |
44.07 |
45.23 |
8053800 |
-1.52 |
|
-3.25% |
| ALLT |
Allot Communications |
5.45 |
5.34 |
5.38 |
34400 |
-0.03 |
|
-0.55% |
| ALNA |
Allena Pharmaceuticals Inc |
13.89 |
11.8 |
13.07 |
244500 |
1.02 |
|
8.46% |
| ALNY |
Alnylam Pharmaceut |
118.71 |
96.84 |
101.18 |
5781500 |
-17.23 |
|
-14.55% |
| ALOT |
Astronova Inc |
15.75 |
15.425 |
15.7 |
22400 |
0.25 |
|
1.62% |
| ALPN |
Alpine Immune Sciences Inc |
8.34 |
7.69 |
7.9 |
7200 |
-0.16 |
|
-1.99% |
| ALQA |
Alliqua Biomedical |
2 |
1.92 |
1.98 |
25700 |
0.06 |
|
3.13% |
| ALRM |
Alarm.com |
38.28 |
36.37 |
37.36 |
508000 |
-0.23 |
|
-0.61% |
| ALRN |
Aileron Therapeutics Inc |
8.08 |
7.77 |
7.77 |
16300 |
-0.15 |
|
-1.89% |
| ALSK |
Alaska Commun Sys |
1.82 |
1.76 |
1.76 |
145900 |
-0.04 |
|
-2.22% |
| ALT |
Altimmune Inc |
1.2 |
1.11 |
1.19 |
266700 |
0.00 |
|
0.00% |
| ALTR |
Altair Engineering Inc Class A |
31.205 |
29.99 |
30.15 |
232800 |
-1.02 |
|
-3.27% |
| ALTY |
G-X Super Dividend Alternatives ETF |
14.48 |
14.41 |
14.43 |
4600 |
-0.03 |
|
-0.21% |
| ALXN |
Alexion Pharm Inc |
111.16 |
106.85 |
108.64 |
1948500 |
-1.77 |
|
-1.60% |
| AMAG |
Amag Pharmaceuticals |
20.05 |
19 |
19.4 |
1104800 |
-0.50 |
|
-2.51% |
| AMAT |
Applied Materials |
55.53 |
52.42 |
52.89 |
21063600 |
-2.38 |
|
-4.31% |
| AMBA |
Ambarella Inc |
48.68 |
46.46 |
46.94 |
971300 |
-1.61 |
|
-3.32% |
| AMBC |
Ambac Financial Grp |
15.68 |
15.17 |
15.24 |
348800 |
-0.34 |
|
-2.18% |
| AMBCW |
Ambac Financial Grp |
6.9 |
6.16 |
6.7 |
10100 |
0.15 |
|
2.29% |
| AMCN |
Airmedia Group Inc |
0.87 |
0.79 |
0.81 |
397700 |
-0.06 |
|
-6.90% |
| AMCX |
Amc Networks Cl A |
52.2 |
50.34 |
50.66 |
595000 |
-0.99 |
|
-1.92% |
| AMD |
Adv Micro Devices |
10.14 |
9.51 |
9.53 |
64824500 |
-0.46 |
|
-4.60% |
| AMED |
Amedisys Inc |
60.79 |
59.08 |
60.06 |
269600 |
-0.37 |
|
-0.61% |
| AMEH |
Apollo Medical Holdings Inc |
19 |
16 |
17.66 |
47600 |
1.66 |
|
10.38% |
| AMGN |
Amgen Inc |
170.58 |
163.31 |
166.05 |
4759700 |
-3.87 |
|
-2.28% |
| AMKR |
Amkor Technology |
10.18 |
9.54 |
9.64 |
929500 |
-0.41 |
|
-4.08% |
| AMMA |
Alliance Mma Inc |
0.5 |
0.46 |
0.47 |
132700 |
0.01 |
|
2.17% |
| AMNB |
American Natl Bksh |
37.4 |
36 |
37.15 |
17400 |
0.65 |
|
1.78% |
| AMOT |
Allied Motion Tech |
39.75 |
36.63 |
37.43 |
155500 |
-2.22 |
|
-5.60% |
| AMPH |
Amphastar Pharma |
18.86 |
18.11 |
18.24 |
223200 |
-0.41 |
|
-2.20% |
| AMR |
Alta Mesa Resources Inc |
8.13 |
7.32 |
7.36 |
1459000 |
-0.66 |
|
-8.23% |
| AMRB |
American River Bkshs |
15.6 |
15.5 |
15.51 |
6000 |
-0.02 |
|
-0.13% |
| AMRH |
Ameri Holdings Inc |
1.95 |
1.55 |
1.59 |
54600 |
-0.16 |
|
-9.14% |
| AMRHW |
Ameri Holdings Inc Warrant |
0.55 |
0.5 |
0.5 |
3100 |
-0.05 |
|
-9.09% |
| AMRK |
A-Mark Precious Meta |
12.28 |
12 |
12.01 |
7400 |
-0.27 |
|
-2.20% |
| AMRN |
Amarin Corp Ads |
3.04 |
2.86 |
2.92 |
2828200 |
-0.11 |
|
-3.63% |
| AMRS |
Amyris Inc |
6.8 |
6.6 |
6.62 |
305100 |
-0.08 |
|
-1.19% |
| AMRWW |
Alta Mesa Resources Inc. Wt. |
1.72 |
1.28 |
1.39 |
296500 |
-0.33 |
|
-19.19% |
| AMSC |
Amer Superconductor |
5.82 |
5.5 |
5.6 |
91300 |
-0.22 |
|
-3.78% |
| AMSF |
Amerisafe Inc |
56 |
54.15 |
54.65 |
109500 |
-0.60 |
|
-1.09% |
| AMSWA |
Amer Software Inc |
13.15 |
12.65 |
12.87 |
70200 |
-0.08 |
|
-0.62% |
| AMTD |
TD Ameritrade HD |
58.96 |
56.49 |
57.61 |
2332200 |
-1.26 |
|
-2.14% |
| AMTX |
Aemetis Inc |
1.77 |
1.52 |
1.57 |
391800 |
-0.09 |
|
-5.42% |
| AMWD |
Amer Woodmark Cp |
98.35 |
91.8 |
92.95 |
269600 |
-5.35 |
|
-5.44% |
| AMZN |
Amazon.com Inc |
1421.36 |
1355 |
1371.99 |
10463600 |
-45.63 |
|
-3.22% |
| ANAB |
Anaptysbio Inc |
108.568 |
90.485 |
94.02 |
698600 |
-9.98 |
|
-9.60% |
| ANAT |
Amer Natl Insurance |
116.89 |
113.5 |
114.3 |
59900 |
-2.50 |
|
-2.14% |
| ANCX |
Access National Corp |
28.54 |
27.81 |
28.01 |
55000 |
-0.37 |
|
-1.30% |
| ANDE |
Andersons Inc |
33.15 |
32 |
32.2 |
104500 |
-0.75 |
|
-2.28% |
| ANGI |
Homeservices Inc |
13.57 |
13.13 |
13.3 |
325700 |
-0.27 |
|
-1.99% |
| ANGO |
Angiodynamics Inc |
17.54 |
17.17 |
17.42 |
392900 |
0.13 |
|
0.75% |
| ANIK |
Anika Therapeutics |
49.75 |
47.94 |
48.27 |
42700 |
-1.48 |
|
-2.97% |
| ANIP |
ANI Pharma Inc |
58.21 |
56.07 |
56.38 |
77900 |
-1.58 |
|
-2.73% |
| ANSS |
Ansys Inc |
158.96 |
152.64 |
153.87 |
446000 |
-2.79 |
|
-1.78% |
| ANY |
Sphere 3D Corp |
1.02 |
0.91 |
0.94 |
614700 |
-0.06 |
|
-6.00% |
| AOBC |
American Outdoor Brands Corp |
10.89 |
10.18 |
10.73 |
2380200 |
0.43 |
|
4.17% |
| AOSL |
Alpha and Omega Semi |
15.92 |
14.98 |
15.05 |
88900 |
-0.34 |
|
-2.21% |
| APDN |
Applied Dna Scns |
1.46 |
1.42 |
1.43 |
32000 |
-0.03 |
|
-2.05% |
| APDNW |
Applied Dna Sci Wrnt |
0.25 |
0.25 |
0.25 |
500 |
0.00 |
|
0.00% |
| APEI |
American Pub. Edu. |
43.35 |
41.85 |
42.15 |
186700 |
-1.05 |
|
-2.43% |
| APEN |
Apollo Endosurgery Inc |
6.38 |
5.9 |
6.02 |
83900 |
-0.28 |
|
-4.44% |
| APLS |
Apellis Pharmaceuticals Inc |
22.05 |
20.07 |
20.42 |
91200 |
-1.63 |
|
-7.39% |
| APOG |
Apogee Entrpr Inc |
43.83 |
42.17 |
42.5 |
157900 |
-0.93 |
|
-2.14% |
| APOP |
Cellect Biotechnology Ltd |
6.9 |
6.26 |
6.54 |
18800 |
0.28 |
|
4.47% |
| APPF |
Appfolio Cl A |
40.8 |
39.2 |
39.85 |
95100 |
-0.95 |
|
-2.33% |
| APPN |
Appian Corporation Class A |
26.46 |
25.2 |
26.24 |
256800 |
1.01 |
|
4.00% |
| APPS |
Digital Turbine |
2.07 |
1.87 |
2.01 |
1216100 |
0.03 |
|
1.52% |
| APRI |
Apricus Biosc Inc |
0.41 |
0.39 |
0.41 |
571300 |
0.00 |
|
0.00% |
| APTI |
Apptio Inc |
28.49 |
27.51 |
27.79 |
431300 |
-0.38 |
|
-1.35% |
| APTO |
Aptose Bioscns |
3.22 |
3.01 |
3.04 |
239700 |
-0.15 |
|
-4.70% |
| APVO |
Aptevo Therapeutics Inc |
3.23 |
3.12 |
3.16 |
112900 |
-0.07 |
|
-2.17% |
| APWC |
Asia Pacific Wire & Cable |
2.7 |
2.5 |
2.5 |
6300 |
-0.05 |
|
-1.96% |
| AQB |
Aquabounty Technologies Inc |
3.14 |
2.76 |
2.89 |
55500 |
-0.06 |
|
-2.03% |
| AQMS |
Aqua Metals Inc |
2.605 |
2.33 |
2.47 |
481000 |
-0.11 |
|
-4.26% |
| AQXP |
Aquinox Pharmaceutic |
14.1 |
13.35 |
13.68 |
117400 |
-0.42 |
|
-2.98% |
| ARAY |
Accuray Incorporated |
5 |
4.6 |
4.65 |
606700 |
-0.30 |
|
-6.06% |
| ARCB |
Arcbest Corp |
32.35 |
30.9 |
31.35 |
206000 |
-0.60 |
|
-1.88% |
| ARCC |
Ares Capital Corp |
15.96 |
15.71 |
15.94 |
2379400 |
0.15 |
|
0.95% |
| ARCI |
Applnc Rcycl CT Amer |
0.83 |
0.7 |
0.77 |
70700 |
-0.06 |
|
-7.23% |
| ARCT |
Arcturus Therapeutics Ltd |
5.55 |
5.06 |
5.16 |
38800 |
-0.32 |
|
-5.84% |
| ARCW |
Arc Group Worldwide |
2.05 |
1.95 |
1.95 |
9800 |
-0.05 |
|
-2.50% |
| ARDM |
Aradigm Corp |
1.31 |
1.23 |
1.28 |
47900 |
0.05 |
|
4.07% |
| ARDX |
Ardelyx Inc |
5.1 |
4.75 |
4.95 |
324400 |
-0.10 |
|
-1.98% |
| AREX |
Approach Res. Inc |
2.62 |
2.45 |
2.48 |
287000 |
-0.13 |
|
-4.98% |
| ARGX |
Argenx Se Ads |
83.97 |
76.69 |
77.3 |
160200 |
-3.30 |
|
-4.09% |
| ARKR |
Ark Restaurants Cp |
24.2 |
24.2 |
24.2 |
300 |
0.00 |
|
0.00% |
| ARLP |
Alliance Resource Pt |
17.8 |
16.9 |
17.1 |
301600 |
-0.45 |
|
-2.56% |
| ARNA |
Arena Pharmaceutical |
40.12 |
33.805 |
35.3 |
2075800 |
-4.18 |
|
-10.59% |
| AROW |
Arrow Financial Corp |
33.8 |
33 |
33.4 |
23500 |
-0.40 |
|
-1.18% |
| ARQL |
Arqule Inc |
3.2 |
2.84 |
3.18 |
1089900 |
0.27 |
|
9.28% |
| ARRS |
Arris Group Inc |
26.93 |
26.17 |
26.47 |
2226700 |
0.10 |
|
0.38% |
| ARRY |
Array Biopharma Inc |
16.43 |
15.175 |
15.26 |
2800200 |
-1.05 |
|
-6.44% |
| ARTNA |
Artesian Res Cp A |
36.39 |
34.78 |
35.3 |
13400 |
-1.09 |
|
-3.00% |
| ARTW |
Art S Way MFG CO I |
2.6 |
2.5 |
2.55 |
3400 |
0.05 |
|
2.00% |
| ARTX |
Arotech Corp |
3.1 |
3 |
3 |
101000 |
0.00 |
|
0.00% |
| ARWR |
Arrowhead Pharma |
7.27 |
6.67 |
6.86 |
1545500 |
-0.33 |
|
-4.59% |
| ASCMA |
Ascent Capital Group |
3.69 |
3.38 |
3.41 |
119200 |
-0.27 |
|
-7.34% |
| ASET |
Flexshares Real Assets Allocation Index Fund |
27.27 |
27.26 |
27.27 |
200 |
0.01 |
|
0.04% |
| ASFI |
Asta Funding Inc |
3.75 |
3.5 |
3.6 |
9500 |
-0.15 |
|
-4.00% |
| ASMB |
Assembly Biosciences |
49.75 |
44.75 |
46.75 |
406800 |
-2.57 |
|
-5.21% |
| ASML |
Asml Hldg NY Reg |
199.16 |
190.63 |
193.05 |
705100 |
-4.42 |
|
-2.24% |
| ASNA |
Ascena Retail Grp |
2.095 |
1.98 |
2.03 |
1539000 |
0.01 |
|
0.50% |
| ASND |
Ascendis Pharma Ads |
65.77 |
59.92 |
60.06 |
203500 |
-5.66 |
|
-8.61% |
| ASNS |
Arsanis Inc |
24.23 |
21.57 |
23.98 |
29700 |
1.33 |
|
5.87% |
| ASPS |
Altisource Portfolio |
27.31 |
25.65 |
26.29 |
182100 |
-0.17 |
|
-0.64% |
| ASPU |
Aspen Group Inc |
7.85 |
7.05 |
7.6 |
52000 |
0.52 |
|
7.34% |
| ASRV |
Ameriserv Financial |
4.1 |
4 |
4.05 |
20100 |
-0.05 |
|
-1.22% |
| ASRVP |
Ameriserv Fin Cap |
28.89 |
28.64 |
28.84 |
400 |
0.20 |
|
0.70% |
| ASTC |
Astrotech Corp |
2.69 |
2.26 |
2.49 |
99400 |
-0.19 |
|
-7.09% |
| ASTE |
Astec Inds Inc |
57.25 |
52.94 |
53.3 |
119600 |
-1.73 |
|
-3.14% |
| ASUR |
Asure Software |
13.155 |
12.27 |
12.76 |
236100 |
0.49 |
|
3.99% |
| ASV |
Asv Holdings Inc |
7.24 |
6.98 |
7 |
9400 |
-0.24 |
|
-3.31% |
| ASYS |
Amtech Systems Inc |
7.94 |
7.25 |
7.7 |
163600 |
0.31 |
|
4.19% |
| ATAI |
Ata Inc ADR |
5.37 |
5.17 |
5.37 |
12200 |
0.19 |
|
3.67% |
| ATAX |
Amer First Mf Inv |
6.25 |
6.15 |
6.175 |
75900 |
0.02 |
|
0.41% |
| ATEC |
Alphatec Holdings |
3.6 |
3.09 |
3.3 |
59000 |
-0.30 |
|
-8.33% |
| ATHN |
Athenahealth Inc |
142.8 |
133.6 |
137.62 |
573300 |
-4.83 |
|
-3.39% |
| ATHX |
Athersys Inc |
1.84 |
1.72 |
1.78 |
324500 |
-0.05 |
|
-2.73% |
| ATLC |
Atlanticus Hldg Cp |
2.08 |
2.045 |
2.08 |
500 |
0.04 |
|
1.71% |
| ATLO |
Ames Natl Corp |
27.37 |
26.8 |
27.35 |
7300 |
0.05 |
|
0.18% |
| ATNI |
Atn International |
59.97 |
57.07 |
57.51 |
144600 |
-2.02 |
|
-3.39% |
| ATNX |
Athenex Inc |
17.6 |
16.92 |
17.11 |
234300 |
0.10 |
|
0.59% |
| ATOM |
Atomera Inc |
6.89 |
6.17 |
6.78 |
96600 |
0.51 |
|
8.13% |
| ATOS |
Atossa Genetics Inc |
0.45 |
0.38 |
0.4 |
1104600 |
-0.05 |
|
-11.11% |
| ATRA |
Atara Biotherap |
39.85 |
36.85 |
36.9 |
587100 |
-2.10 |
|
-5.38% |
| ATRC |
Atricure Inc |
20.64 |
19.55 |
20.1 |
792100 |
-0.44 |
|
-2.14% |
| ATRI |
Atrion Corp |
633 |
580.6 |
597.9 |
15300 |
-35.10 |
|
-5.55% |
| ATRO |
Astronics Cp |
37.79 |
35.94 |
36.54 |
192500 |
-0.71 |
|
-1.91% |
| ATRS |
Antares Pharma |
2.2 |
2.02 |
2.08 |
1510600 |
-0.11 |
|
-5.02% |
| ATSG |
Air Transport |
23.395 |
22.26 |
22.54 |
448400 |
-0.66 |
|
-2.84% |
| ATTU |
Attunity Ltd |
7.42 |
6.97 |
7.09 |
53700 |
-0.31 |
|
-4.19% |
| ATVI |
Activision Blizzard |
67.23 |
64.09 |
65.09 |
9041700 |
-1.71 |
|
-2.56% |
| ATXI |
Avenue Therapeutics Inc |
4.8 |
4.25 |
4.8 |
30300 |
0.52 |
|
12.15% |
| AUBN |
Auburn Natl Bncp I |
38.6 |
37.4 |
37.4 |
500 |
-1.20 |
|
-3.11% |
| AUDC |
Audiocodes Ltd |
7.225 |
6.98 |
7.02 |
33600 |
-0.21 |
|
-2.84% |
| AUPH |
Aurinia Pharm Ord |
5.27 |
5.01 |
5.06 |
712000 |
-0.13 |
|
-2.50% |
| AUTO |
Autoweb Inc |
3.05 |
2.96 |
3.03 |
97600 |
0.03 |
|
1.00% |
| AVAV |
Aerovironment Inc |
45.91 |
44.72 |
45.23 |
245000 |
-0.29 |
|
-0.64% |
| AVDL |
Avadel Pharmaceuticals Plc |
7.445 |
7.1 |
7.17 |
761900 |
-0.12 |
|
-1.65% |
| AVEO |
Aveo Pharmaceuticals |
2.93 |
2.78 |
2.84 |
1631100 |
-0.06 |
|
-2.07% |
| AVGO |
Broadcom Ltd |
236.12 |
225.44 |
227.68 |
5308700 |
-6.27 |
|
-2.68% |
| AVGR |
Avinger Inc |
1.33 |
1.16 |
1.22 |
979600 |
-0.08 |
|
-6.15% |
| AVID |
Avid Tech Inc |
4.55 |
4.43 |
4.48 |
173300 |
-0.04 |
|
-0.88% |
| AVNW |
Aviat Networks Inc |
16.88 |
16.52 |
16.65 |
19400 |
-0.19 |
|
-1.13% |
| AVXL |
Anavex Lf SC |
2.76 |
2.5 |
2.53 |
434400 |
-0.18 |
|
-6.64% |
| AWRE |
Aware Inc |
4.25 |
4.1 |
4.225 |
15600 |
0.12 |
|
3.05% |
| AXAS |
Abraxas Petro Corp |
2.25 |
2.12 |
2.19 |
825500 |
-0.03 |
|
-1.35% |
| AXDX |
Accelerate Diagnosti |
22.85 |
22 |
22.25 |
185000 |
-0.60 |
|
-2.63% |
| AXGN |
Axogen Inc |
37.9 |
35.8 |
36.15 |
340100 |
-0.45 |
|
-1.23% |
| AXON |
Axovant Sciences Ltd |
1.35 |
1.22 |
1.23 |
858200 |
-0.11 |
|
-8.21% |
| AXSM |
Axsome Thera |
2.45 |
2.15 |
2.25 |
263700 |
-0.20 |
|
-8.16% |
| AXTI |
Axt Inc |
7.3 |
6.9 |
6.95 |
483800 |
-0.30 |
|
-4.14% |
| AY |
Atlantica Yield Plc |
19.79 |
19.37 |
19.49 |
184200 |
-0.01 |
|
-0.05% |
| AYTU |
Aytu Bioscience Inc |
0.64 |
0.58 |
0.6 |
2365400 |
-0.03 |
|
-4.76% |
| AZPN |
Aspen Technology |
79.37 |
76.69 |
77.29 |
292600 |
-1.44 |
|
-1.83% |
| AZRX |
Azurrx Biopharma Inc |
3.1 |
3.01 |
3.01 |
18100 |
-0.07 |
|
-2.27% |
Exchange