52-Week High/Low

Name Ticker Year 2017
High Low
Bellicum Pharmaceuticals, Inc. BLCM 15.27 7.52
Histogenics Corporation HSGX 2.33 1.48
GlobeImmune Inc GBIM 0.85 0.14
Antares Pharma Inc ATRS 3.96 1.63
Apellis Pharmaceuticals Inc APLS 21.7 12.71
Apogee Enterprises Inc APOG 58.28 40.3
Apollo Endosurgery Inc APEN 19.4 3.77
Apollo Investment Corporation AINV 16.89 14.22
Apollo Medical Holdings Inc AMEH 24 6.25
Apple Inc AAPL 173.81 112.49
Appliance Recycling Centers of America Inc ARCI 1.45 0.61
Applied DNA Sciences Inc APDN 3.28 0.95
Applied DNA Sciences Inc APDNW 0.8 0.22
Investar Holding Corporation ISTR 24.31 18.55
Applied Materials Inc AMAT 57.77 31.15
Applied Optoelectronics Inc AAOI 99.61 22.24
Approach Resources Inc AREX 3.55 2.02
Apricus Biosciences Inc APRI 3.21 0.9
Aptevo Therapeutics Inc APVO 4.26 1.19
Aptose Biosciences Inc APTO 2.31 0.8
AquaBounty Technologies Inc AQB 26.49 0.01
Aratana Therapeutics Inc PETX 8.26 5.05
Minerva Neurosciences, Inc NERV 12.35 4.95
Arbutus Biopharma Corporation ABUS 7.7 2.5
ARC Group Worldwide Inc ARCW 4.75 1.85
ARCA biopharma Inc ABIO 2.85 1.05
ArcBest Corporation ARCB 38.26 17.02
Arch Capital Group Ltd ACGL 34.13 28.41
Arch Capital Group Ltd ACGLO 23.98 23.11
Arch Capital Group Ltd ACGLP 23.74 19.23
Arcimoto Inc FUV 5.75 2.69
Arcturus Therapeutics Ltd ARCT 17.64 6.56
Arena Pharmaceuticals Inc ARNA 34.66 11.5
The Michaels Companies, Inc. MIK 24.19 17.26
Ares Capital Corporation ARCC 14.98 13.64
argenx SE ARGX 63.56 19.77
Ark Restaurants Corp ARKR 25.91 20.66
Arotech Corporation ARTX 5 2.9
ArQule Inc ARQL 1.67 0.94
Array BioPharma Inc ARRY 12.97 6.96
ARRIS International plc ARRS 31.29 24.96
Arrow DWA Country Rotation ETF DWCR 30.2 30.2
Arrow Financial Corporation AROW 38.48 29.76
NextEra Energy Partners, LP NEP 41.5 23.87
Arrowhead Pharmaceuticals Inc ARWR 4.5 1.44
Artesian Resources Corporation ARTNA 41.84 28.15
Art& 39 s Way Manufacturing Co Inc ARTW 4.1 2.05
Ascena Retail Group Inc ASNA 6.47 1.72
Ascent Capital Group Inc ASCMA 17.63 9.4
Asia Pacific Wire & Cable Corporation Limited APWC 2.91 2.25
ASML Holding N V ASML 184.76 107.9
ServiceMaster Global Holdings, Inc. SERV 52.32 36.45
Aspen Group Inc ASPU 9 3.2
Aspen Technology Inc AZPN 69.18 52.79
Assembly Biosciences Inc ASMB 49.91 12.19
Asta Funding Inc ASFI 4.73 2.98
Astec Industries Inc ASTE 71.09 45.63
Astronics Corporation ATRO 43.87 25.13
AstroNova Inc ALOT 15.01 11.86
Astrotech Corporation ASTC 8.05 2.38
Asure Software Inc ASUR 16.44 9
GoPro, Inc. GPRO 11.69 7.24
ATA Inc ATAI 0.61 0.28
Athersys Inc ATHX 2.55 1.09
Atlantic American Corporation AAME 4.05 3.08
Atlantic Capital Bancshares Inc ACBI 20.1 15.9
Atlantica Yield plc AY 21.71 17.32
Atlanticus Holdings Corporation ATLC 3.19 2.14
Atlas Air Worldwide Holdings AAWW 68.25 46.05
Atlas Financial Holdings Inc AFH 20.6 12.5
Atlas Financial Holdings Inc AFHBL 27.87 25.5
Amphastar Pharmaceuticals, Inc. AMPH 19.75 12.2
ATN International Inc ATNI 82.74 49.1
Atossa Genetics Inc ATOS 21.7 2.7
AtriCure Inc ATRC 24.88 14.94
Atrion Corporation ATRI 682.7 453.57
Attunity Ltd ATTU 8.98 5.67
Auburn National Bancorporation Inc AUBN 39.3 29.25
AudioCodes Ltd AUDC 8.16 5.86
AudioEye Inc AEYE 7.5 2.5
Materialise NV MTLS 16.29 7.25
Aurinia Pharmaceuticals Inc AUPH 10.54 2.14
Autodesk Inc ADSK 130.24 76.18
Automatic Data Processing Inc ADP 116.18 91.26
AutoWeb Inc AUTO 9.62 6.7
Avadel Pharmaceuticals plc AVDL 11.57 8.03
Avalon GloboCare Corp AVCO 5 0.51
AVEO Pharmaceuticals Inc AVEO 3.99 0.57
Aviat Networks Inc AVNW 23.55 10.35
Xunlei Limited XNET 24.91 3.15
Avid Technology Inc AVID 7.38 4.04
Avis Budget Group Inc CAR 45.5 21.44
Avnet Inc AVT 45.93 34.83
Aware Inc AWRE 6.4 4.4
Axcelis Technologies Inc ACLS 36.63 14.15
AxoGen Inc AXGN 28.6 8.8
Axon Enterprise Inc AAXN 27 21.12
AXT Inc AXTI 10.43 4.85
Aytu BioScience Inc AYTU 492 42
B Communications Ltd BCOM 21.5 13.39
Peak Resorts, Inc. SKIS 5.56 3.74
B Riley Financial Inc RILY 19.86 12.99
B O S Better Online Solutions BOSC 2.46 1.67
Baidu Inc BIDU 272.82 168.26
Balchem Corporation BCPC 88.22 72.29
Ballard Power Systems Inc BLDP 5.86 1.7
Ardelyx, Inc. ARDX 14.95 4.28
BancFirst Corporation BANF 58.03 41.64
BancFirst Corporation BANFP 30.47 26.2
Bancorp 34 Inc BCTF 13.83 11.59
Bandwidth Inc BAND 24.38 18.16
Bank of Commerce Holdings CA BOCH 12.06 9.04
Bank of Marin Bancorp BMRC 36.46 29
Bank Of Montreal BMLP 57.06 45.33
Bank of South Carolina Corp BKSC 20.64 16.73
Bank of the James Financial Group Inc BOTJ 15.93 13.59
Zafgen, Inc. ZFGN 5.08 3.24
BankFinancial Corporation BFIN 16.2 12.91
Banner Corporation BANR 59.9 49.26
Barclays PLC DFVL 68.83 63.72
Barclays PLC DFVS 32.22 27.32
Viper Energy Partners LP VNOM 22.13 13.53
Barrett Business Services Inc BBSI 67.35 47.24
Bassett Furniture Industries Incorporated BSET 40.04 24.04
BCB Bancorp Inc NJ BCBP 15.57 11.71
Beacon Roofing Supply Inc BECN 64.19 39.64
Beasley Broadcast Group Inc BBGI 15.86 5.73
Bed Bath & Beyond Inc BBBY 39.88 18.45
Foresight Energy LP FELP 6.81 3.45
Bel Fuse Inc BELFA 28.44 18.42
Bel Fuse Inc BELFB 32.63 21.51
Benefitfocus Inc BNFT 36.85 25.03
Benitec Biopharma Limited BNTCW 0.7 0.06
BGC Partners Inc BGCP 15.77 9.29
Big 5 Sporting Goods Corporation BGFV 15.08 5.46
Big Rock Partners Acquisition Corp BRPA 9.75 9.6
Big Rock Partners Acquisition Corp BRPAR 0.43 0.31
Century Communities, Inc. CCS 31.35 20.75
Bioanalytical Systems Inc BASI 2.87 0.68
Biocept Inc BIOC 81.3 18.52
BioCryst Pharmaceuticals Inc BCRX 9.2 4.1
BioDelivery Sciences International Inc BDSI 3.5 1.6
Biogen Inc BIIB 344.58 246.54
BioHiTech Global Inc BHTG 9.29 1.55
BIO key International Inc BKYI 3.6 1.27
Biolase Inc BIOL 8.5 1.95
BioLife Solutions Inc BLFS 6.9 1.62
BioLineRx Ltd BLRX 1.31 0.81
Aspen Aerogels, Inc. ASPN 5.07 3.89
BioMarin Pharmaceutical Inc BMRN 98.82 80.6
Biomerica Inc BMRA 4.43 1.97
Bio Path Holdings Inc BPTH 12.7 2
BioScrip Inc BIOS 3.25 1.26
BioSig Technologies Inc BSGM 4.58 3.13
BioSpecifics Technologies Corp BSTC 58 42.81
Bio Techne Corp TECH 133.68 96.04
MobileIron, Inc. MOBL 6.6 3.45
BioTelemetry Inc BEAT 38.45 21.45
Bison Capital Acquisition Corp BCAC 9.94 9.78
Bison Capital Acquisition Corp BCACR 0.38 0.26
Bison Capital Acquisition Corp BCACU 10.4 10.06
BJ& 39 s Restaurants Inc BJRI 46.21 27.78
Black Ridge Acquisition Corp BRAC 9.65 9.52
Black Ridge Acquisition Corp BRACR 0.3 0.24
Black Ridge Acquisition Corp BRACU 10.22 10
Trinseo S.A. TSE 72.12 56.52
Blackbaud Inc BLKB 103.13 61.39
BlackRock Capital Investment Corporation BKCC 6.51 5.43
BlackRock TCP Capital Corp TCPC 14.74 13.53
Bloomin& 39 Brands Inc BLMN 22.05 16.02
Blucora Inc BCOR 25.9 14.45
Blue Bird Corporation BLBD 21.65 15.5
Blue Hills Bancorp Inc BHBK 20.99 15.39
Nordic American Offshore Ltd NAO 2.69 0.81
bluebird bio Inc BLUE 201.8 61.85
Blueknight Energy Partners L P L L C BKEP 6.03 4.21
Blueknight Energy Partners L P L L C BKEPP 7.03 6.44
BlueStar Israel Technology ETF ITEQ 32.27 24.79
BMC Stock Holdings Inc BMCH 25.4 17.55
Boingo Wireless Inc WIFI 25.27 10.91
BOK Financial Corporation BOKF 91.66 72.12
BOK Financial Corporation BOKFL 26 22.6
Bonso Electronics International Inc BNSO 2.82 2.02
The Habit Restaurants, Inc. HABT 19.55 8.95
Radius Health, Inc. RDUS 48.35 26.35
Borqs Technologies Inc BRQS 7 4
Boston Omaha Corporation BOMN 33.75 13.1
Boston Private Financial Holdings Inc BPFH 16.92 13.46
Bottomline Technologies Inc EPAY 35.65 21.74
Brainstorm Cell Therapeutics Inc BCLI 4.94 2.52
Bridge Bancorp Inc BDGE 36.59 29.17
Bridgeline Digital Inc BLIN 4.55 2.12
Arista Networks, Inc. ANET 243.55 88.23
Bridgford Foods Corporation BRID 16.5 10.5
Brightcove Inc BCOV 9.05 5.85
Brighthouse Financial Inc BHF 70 53
Broadcom Inc AVGO 273.88 165.56
BroadVision Inc BVSN 5.9 2.75
Broadway Financial Corporation BYFC 2.64 1.48
Broadwind Energy Inc BWEN 9.41 2.35
Brookfield Property Partners L P BPY 22.94 18.98
Resonant Inc. RESN 8.38 3.98
Brookline Bancorp Inc BRKL 15.97 13.27
Brooks Automation Inc BRKS 33.81 16.2
Bruker Corporation BRKR 36.13 21.35
Bryn Mawr Bank Corporation BMTC 44.69 36.16
BSB Bancorp Inc BLMT 31.9 26.7
BSQUARE Corporation BSQR 6.23 4.4
Builders FirstSource Inc BLDR 21.84 10.76
Parsley Energy, Inc. PE 36.88 23.86
C&F Financial Corporation CFFI 62.36 41.14
C H Robinson Worldwide Inc CHRW 87.66 62.9
Cabot Microelectronics Corporation CCMP 100.94 61.78
Cadence Design Systems Inc CDNS 45.6 25.34
Cadiz Inc CDZI 15.95 9.7
Caesars Entertainment Corporation CZR 13.4 8.3
Caesarstone Ltd CSTE 42.48 20.68
Caladrius Biosciences Inc CLBS 5.73 2.66
Calamos Convertible and High Income Fund CHY 10.84 8.79
Calamos Convertible Opportunities and Income Fund CHI 10.44 8.51
Agile Therapeutics, Inc. AGRX 5.37 2.04
Calamos Global Dynamic Income Fund CHW 8.39 5.76
Calamos Global Total Return Fund CGO 13.87 8.89
Calamos Strategic Total Return Fund CSQ 11.34 8.95
CalAmp Corp CAMP 24.27 14.53
Calavo Growers Inc CVGW 83.54 50.01
Cal Maine Foods Inc CALM 49.27 34.07
Calumet Specialty Products Partners L P CLMT 9.8 3.5
Cambridge Bancorp CATC 83.9 58.47
Heritage Insurance Holdings, Inc. HRTG 18.35 9.13
Camden National Corporation CAC 45.8 36.18
Camtek Ltd CAMT 7.38 3.12
Canadian Solar Inc CSIQ 18.87 11.15
Cancer Genetics Inc CGIX 5.05 1.4
Canterbury Park Holding Corporation CPHC 16.62 9.54
Capital City Bank Group CCBG 25.54 17.55
Capital Product Partners L P CPLP 3.42 2.6
Capital Southwest Corporation CSWC 15.65 13.11
Capital Southwest Corporation CSWCL 26.05 25.3
Capitala Finance Corp CPTA 12.03 6.65
Superior Drilling Products, Inc. SDPI 1.47 0.59
Capitol Federal Financial Inc CFFN 14.63 12.01
Capricor Therapeutics Inc CAPR 3.45 0.63
Capstone Turbine Corporation CPST 1.16 0.58
Carbonite Inc CARB 25.8 15.55
Cardiovascular Systems Inc CSII 32.89 23.37
Cardtronics plc CATM 55.89 16.26
Career Education Corporation CECO 13.52 7.95
CareTrust REIT Inc CTRE 18.45 13.54
JD.com, Inc. JD 48.15 25.82
Carolina Financial Corporation CARO 39.02 28.03
Carolina Trust BancShares Inc CART 9.7 6.41
Carrizo Oil & Gas Inc CRZO 38.8 11.38
Carrols Restaurant Group Inc TAST 16.85 10
Carver Bancorp Inc CARV 5.03 2.01
Casella Waste Systems Inc CWST 23.02 11.2
Caseys General Stores Inc CASY 123.6 100.7
CASI Pharmaceuticals Inc CASI 4 0.91
Cass Information Systems Inc CASS 71.64 57.3
Tecogen Inc. TGEN 4.26 2.32
Catalyst Biosciences Inc CBIO 15.01 3.19
Catalyst Pharmaceuticals Inc CPRX 4.4 1.09
Catasys Inc CATS 11.94 3.37
Cathay General Bancorp CATY 43.41 33.28
Cavco Industries Inc CVCO 156.9 94.15
CB Financial Services Inc CBFV 29.85 23.74
CBAK Energy Technology Inc CBAT 0.03 0
TrueCar, Inc. TRUE 21.56 10.39
Cboe Global Markets Inc CBOE 126.21 71.41
CBTX Inc CBTX 29.82 28.05
CDK Global Inc CDK 71.27 57.73
CDW Corporation CDW 69.6 49.89
CECO Environmental Corp CECE 14.01 4.7
Celgene Corporation CELG 146.52 98.17
Celldex Therapeutics Inc CLDX 3.96 2.24
Cellect Biotechnology Ltd APOPW 3.66 0.38
Cellectar Biosciences Inc CLRB 26.6 11.2
Second Sight Medical Products, Inc. EYES 2.76 0.96
Jumei International Holding Limited JMEI 4.82 2.02
Cellectar Biosciences Inc CLRBW 0.45 0.1
Cellectar Biosciences Inc CLRBZ 0.95 0.29
Cellular Biomedicine Group Inc CBMG 13.4 5.3
Celsion Corporation CLSN 7.14 1.28
Celsius Holdings Inc CELH 6.61 2.6
Cemtrex Inc CETX 8 2.48
Cemtrex Inc CETXP 9.69 4.47
Cemtrex Inc CETXW 1.49 0.21
Centennial Resource Development Inc CDEV 21.02 14.35
CenterState Bank Corporation CSFL 27.21 21.8
Bankwell Financial Group, Inc. BWFG 36.94 28.35
Central European Media Enterprises Ltd CETV 5 2.45
Central Federal Corporation CFBK 17.05 8.97
Central Garden & Pet Company CENT 42.02 29.5
Central Garden & Pet Company CENTA 40.73 28.51
Central Valley Community Bancorp CVCY 23.09 17.92
Century Aluminum Company CENX 20.56 8.53
Century Bancorp Inc CNBKA 87.04 57.78
Century Casinos Inc CNTY 9.71 6.46
Zendesk, Inc. ZEN 35.65 22.13
Ceragon Networks Ltd CRNT 4.15 1.69
Cerecor Inc CERC 4.04 0.44
Cerner Corporation CERN 73.57 47.55
Cerus Corporation CERS 4.61 2.02
Cesca Therapeutics Inc KOOL 4.81 2.63
CEVA Inc CEVA 51.1 32.35
Champions Oncology Inc CSBR 4.75 2.33
Changyou com Limited CYOU 29.35 14.69
Chanticleer Holdings Inc BURG 3.47 1.9
ServisFirst Bancshares, Inc. SFBS 42.87 32.39
Charles & Colvard Ltd CTHR 1.47 0.82
Chart Industries Inc GTLS 48.68 32.24
Charter Communications Inc CHTR 402.5 285.77
Check Point Software Technologies Ltd CHKP 119.13 84.57
Check Cap Ltd CHEK 29.4 10.11
Check Cap Ltd CHEKW 1.61 0.16
Checkpoint Therapeutics Inc CKPT 15 3.46
Tuniu Corporation TOUR 9.47 6.83
Chembio Diagnostics Inc CEMI 8.35 5.25
Chemical Financial Corporation CHFC 55.8 42.82
ChemoCentryx Inc CCXI 10.69 5.53
Chemung Financial Corp CHMG 53.04 31.17
Cherokee Inc CHKE 11.05 1.78
CHF Solutions Inc CHFS 302.4 43.26
Chicken Soup for the Soul Entertainment Inc CSSE 11.07 6.78
Children& 39 s Place Inc The PLCE 142.99 91.96
Chimerix Inc CMRX 6.49 4.32
PBF Logistics LP PBFX 19.49 15.64
China Advanced Construction Materials Group Inc CADC 7.85 1.55
China Automotive Systems Inc CAAS 5.9 4.38
China Biologic Products Holdings Inc CBPO 119.15 74.41
China Ceramics Co Ltd CCCL 2.53 1.3
China Finance Online Co Limited JRJC 3.56 1.32
China HGS Real Estate Inc HGSH 2 1.2
China Internet Nationwide Financial Services Inc CIFS 61 11.13
China Jo Jo Drugstores Inc CJJD 2.01 1.24
China Lending Corporation CLDC 7.81 2.41
Cheetah Mobile Inc. CMCM 13.07 8.05
China Natural Resources Inc CHNR 3.05 1.89
China Recycling Energy Corporation CREG 5.85 1
China TechFaith Wireless Communication Technology Limited CNTF 3.38 1.54
China XD Plastics Company Limited CXDC 5.03 3.95
ChinaCache International Holdings Ltd CCIH 3.05 0.75
ChinaNet Online Holdings Inc CNET 1.38 0.92
ChipMOS TECHNOLOGIES INC IMOS 21.37 14.07
ChromaDex Corporation CDXC 6.96 2.26
CHS Inc CHSCL 26.96 23.67
CHS Inc CHSCM 26.34 22.84
Dorian LPG Ltd. LPG 12.38 6.41
CHS Inc CHSCN 27.12 23.57
CHS Inc CHSCO 27.22 24.68
CHS Inc CHSCP 28.56 25.45
Churchill Downs Incorporated CHDN 233.98 139.83
Chuy& 39 s Holdings Inc CHUY 32.6 18.05
CIM Commercial Trust Corporation CMCT 18.81 12.22
Cimpress N V CMPR 122.93 79.7
Cincinnati Financial Corporation CINF 76.71 64.99
Cinedigm Corp CIDM 2.26 1.21
Alder BioPharmaceuticals, Inc. ALDR 25 8.75
Cintas Corporation CTAS 158.07 111.17
Cirrus Logic Inc CRUS 71.16 49.57
Cisco Systems Inc CSCO 37.31 28.11
Citi Trends Inc CTRN 27.39 15.46
Citius Pharmaceuticals Inc CTXR 13.9 2.65
Citius Pharmaceuticals Inc CTXRW 1 0.49
Citizens & Northern Corp CZNC 25.31 20.9
Citizens Community Bancorp Inc CZWI 14.12 11.89
Citizens First Corporation CZFC 23.75 17.17
Citizens Holding Company CIZN 24.45 21.12
GasLog Partners LP GLOP 22.68 17.32
Citrix Systems Inc CTXS 95.43 71.01
City Holding Company CHCO 71.59 58
Civista Bancshares Inc CIVB 23.12 18.85
Civista Bancshares Inc CIVBP 74.49 57.24
Clarus Corporation CLAR 7.96 6.12
Clean Energy Fuels Corp CLNE 3.23 1.97
ClearBridge All Cap Growth ETF CACG 27.82 24.18
ClearBridge Dividend Strategy ESG ETF YLDE 27.22 24.31
Clearfield Inc CLFD 21.3 11.35
Paramount Group, Inc. PGRE 16.63 14.63
SCYNEXIS, Inc. SCYX 3.72 1.56
ClearOne Inc CLRO 12.11 6.58
ClearSign Combustion Corporation CLIR 4.55 2.08
Cleveland BioLabs Inc CBLI 5.1 1.45
Clovis Oncology Inc CLVS 98.02 42.95
CM Finance Inc CMFN 8.81 6.86
CM Seven Star Acquisition Corporation CMSS 9.66 9.59
CM Seven Star Acquisition Corporation CMSSU 10.07 9.93
Papa Murphy's Holdings, Inc. FRSH 6.58 3.95
CME Group Inc CME 145.66 106.68
CNB Financial Corporation CCNE 28.27 20.24
Coca Cola Bottling Co Consolidated COKE 242.3 162.96
Cocrystal Pharma Inc COCP 12.3 5.49
Coda Octopus Group Inc CODA 5.72 3.91
Codexis Inc CDXS 8.4 3.85
Codorus Valley Bancorp Inc CVLY 33.52 23.44
Coffee Holding Co Inc JVA 5 3.81
Cogent Communications Holdings Inc CCOI 51.06 35.76
Aldeyra Therapeutics, Inc. ALDX 10.8 3.9
Cognex Corporation CGNX 72.15 31.4
Cognizant Technology Solutions Corporation CTSH 74.72 50.81
CohBar Inc CWBR 7.15 1.64
Coherent Inc COHR 319.44 136.42
Cohu Inc COHU 25.63 12.63
Collectors Universe Inc CLCT 28.89 18.08
Colliers International Group Inc CIGI 62.1 34.98
Colony Bankcorp Inc CBAN 14.52 12.45
Columbia Banking System Inc COLB 45.92 34.68
Ares Management Corporation ARES 20.85 15.42
Columbia Sportswear Company COLM 71.22 50.8
Columbus McKinnon Corporation CMCO 40.1 23.48
Comcast Corporation CMCSA 40.64 33.21
Command Center Inc CCNI 6.12 3.67
Commerce Bancshares Inc CBSH 58.67 51.44
Commerce Bancshares Inc CBSHP 25.25 22.63
Commercial Vehicle Group Inc CVGI 11.61 5.22
CommScope Holding Company Inc COMM 42.32 31.66
Communications Systems Inc JCS 4.78 3.26
Vital Therapies, Inc. VTL 6.35 2.5
Community Bankers Trust Corporation ESXB 9.25 7.15
Community First Bancshares Inc CFBI 14.96 11.6
Community Trust Bancorp Inc CTBI 49.79 38.75
Community West Bancshares CWBC 10.81 8.86
Commvault Systems Inc CVLT 63.2 48.5
Compugen Ltd CGEN 5.35 2.35
Computer Programs and Systems Inc CPSI 34.58 20.78
Computer Task Group Incorporated CTG 6.24 4.24
comScore Inc SCOR 33.55 21.14
Sabre Corporation SABR 23.9 16.75
Comstock Holding Companies Inc CHCI 2.42 1.25
Comtech Telecommunications Corp CMTL 22.83 10.32
Conatus Pharmaceuticals Inc CNAT 8.77 3.92
Condor Hospitality Trust, Inc. CDOR 12.7 8.41
CONMED Corporation CNMD 53.42 39
Connecticut Water Service Inc CTWS 62.09 49.98
ConnectOne Bancorp Inc CNOB 27.37 20.86
Sportsman's Warehouse Holdings, Inc. SPWH 9.54 3.46
Conn& 39 s Inc CONN 36.95 8
Consolidated Communications Holdings Inc CNSL 21.78 10.36
Consolidated Water Co Ltd CWCO 13.25 9.61
Constellation Alpha Capital Corp CNAC 9.85 9.68
Constellation Alpha Capital Corp CNACU 10.5 10.01
Consumer Portfolio Services Inc CPSS 5.37 3.73
ContraFect Corporation CFRX 2.35 0.88
ContraVir Pharmaceuticals Inc CTRV 14.24 2.7
Leju Holdings Limited LEJU 4.33 1.29
Control4 Corporation CTRL 35.76 10.58
Copart Inc CPRT 44.38 27.83
Corbus Pharmaceuticals Holdings Inc CRBP 10.35 5.7
Corcept Therapeutics Incorporated CORT 20.72 7.11
Core Mark Holding Company Inc CORE 41.8 25.76
Cornerstone OnDemand Inc CSOD 43.75 33.82
CorVel Corp CRVL 60.3 36.55
Moelis & Company MC 45.91 29.06
CoStar Group Inc CSGP 310.19 186.15
Costco Wholesale Corporation COST 190.73 147.96
CounterPath Corporation CPAH 3.5 1.9
Covenant Transportation Group Inc CVTI 29.96 16
Cowen Inc COWN 17.95 12.65
CPS Technologies Corp CPSH 1.96 1.05
CRA International Inc CRAI 46.28 32.02
Cracker Barrel Old Country Store Inc CBRL 157.46 133.62
Paycom Software, Inc. PAYC 85.59 43.93
Craft Brew Alliance Inc BREW 19.8 12.25
Cray Inc CRAY 26.55 16.35
Creative Realities Inc CREX 12.9 5.25
Credit Acceptance Corporation CACC 334.87 185.37
Credit Suisse AG DGLD 63.07 39.55
Credit Suisse AG DSLV 32.58 19.82
STORE Capital Corporation STOR 24.84 18.16
City Office REIT, Inc. CIO 12.33 9.9
Cree Inc CREE 39.63 21.7
Cresud S A C I F y A CRESY 22.56 15.63
Criteo S A CRTO 55.39 22.49
Crocs Inc CROX 13.15 5.94
Weibo Corporation WB 120.43 41.55
Cross Country Healthcare Inc CCRN 16.26 11.25
Crown Crafts Inc CRWS 7.92 5
CryoPort Inc CYRX 10.21 2.01
CryoPort Inc CYRXW 6.58 0.6
CSG Systems International Inc CSGS 48.61 34.83
CSI Compressco LP CCLP 9.92 3.43
CSP Inc CSPI 15.1 7.67
CSW Industrials Inc CSWI 49.85 34.95
CSX Corporation CSX 57.09 34.98
CTI BioPharma Corp CTIC 5.78 2.47
Phibro Animal Health Corporation PAHC 39.36 25.61
CTI Industries Corporation CTIB 6.39 3.56
Ctrip com International Ltd CTRP 59.73 40.49
CUI Global Inc CUI 6.87 2.46
Cumberland Pharmaceuticals Inc CPIX 7.96 5.56
Cumulus Media Inc CMLS 1.17 0.09
Curis Inc CRIS 16.65 3.45
Cutera Inc CUTR 48.5 17.45
CVB Financial Corporation CVBF 24.36 19.16
CVD Equipment Corporation CVV 13 8.55
Cyanotech Corporation CYAN 5.1 3.25
Farmland Partners Inc. FPI 10.32 7.62
CyberOptics Corporation CYBE 40.15 11.58
Cyclacel Pharmaceuticals Inc CYCC 8.17 1.59
Cyclacel Pharmaceuticals Inc CYCCP 6.88 4.44
CymaBay Therapeutics Inc CBAY 9.31 1.6
Cypress Semiconductor Corporation CY 16.75 10.5
CYREN Ltd CYRN 2.5 1.35
CyrusOne Inc CONE 61.92 43.52
Cytokinetics Incorporated CYTK 17 7.25
Cytori Therapeutics Inc CYTX 19.9 2.31
Enable Midstream Partners, LP ENBL 14.71 12.22
Cytosorbents Corporation CTSO 7.05 3.45
CytRx Corporation CYTR 5.8 1.69
Daily Journal Corp S C DJCO 253.9 200.63
Daktronics Inc DAKT 10.33 8.45
Dare Bioscience Inc DARE 6 2.16
DarioHealth Corp DRIO 4.5 1.39
DarioHealth Corp DRIOW 0.93 0.18
DASAN Zhone Solutions Inc DZSI 9.49 4.32
Daseke Inc DSKE 14.47 8.87
Daseke Inc DSKEW 2.07 0.92
Adamas Pharmaceuticals, Inc. ADMS 37.15 13.68
Data I O Corporation DAIO 15.94 4.05
Dawson Geophysical Company DWSN 8.38 3.75
Del Frisco& 39 s Restaurant Group Inc DFRG 18.4 12.4
Del Taco Restaurants Inc TACO 15.91 11.74
Ally Financial Inc. ALLY 28.81 17.67
Del Taco Restaurants Inc TACOW 5.52 2.9
DelMar Pharmaceuticals Inc DMPI 5.24 0.79
Denny& 39 s Corporation DENN 13.77 11.07
DENTSPLY SIRONA Inc XRAY 67.92 52.2
Destination Maternity Corporation DEST 5.8 1.09
Destination XL Group Inc DXLG 4.15 1.55
Deswell Industries Inc DSWL 2.81 1.65
DexCom Inc DXCM 85.49 44.46
DHX Media Ltd DHXM 5.74 2.95
Diamond Hill Investment Group Inc DHIL 201.68 169.5
Diamondback Energy Inc FANG 125.86 84.61
Diana Containerships Inc DCIX 952.56 1
Diffusion Pharmaceuticals Inc DFFN 125.25 16.8
Digi International Inc DGII 13.95 8.6
Digimarc Corporation DMRC 41.2 24.65
GrubHub Inc. GRUB 74.09 32.89
Digirad Corporation DRAD 4.87 1.8
Digital Ally Inc DGLY 5.75 1.75
Digital Turbine Inc APPS 1.86 0.66
Dime Community Bancshares Inc DCOM 21.71 17.77
Diodes Incorporated DIOD 35.09 22.31
Discovery Inc DISCA 29.62 16.28
Discovery Inc DISCB 29.65 20
Discovery Inc DISCK 28.9 15.27
DISH Network Corporation DISH 66.19 46.49
Diversicare Healthcare Services Inc DVCR 11.65 8.21
Five9, Inc. FIVN 25.82 14.19
Diversified Restaurant Holdings Inc SAUC 3.95 1.33
DLH Holdings Corp DLHC 6.81 4.58
DMC Global Inc BOOM 25.54 11.68
DNB Financial Corp DNBF 35.1 27.6
Dollar Tree Inc DLTR 109.46 66.39
Dolphin Entertainment Inc DLPN 3.75 3.6
Donegal Group Inc DGICA 17.51 13.79
Donegal Group Inc DGICB 16.87 12.76
Dorchester Minerals L P DMLP 16.22 12.46
Dorman Products Inc DORM 86.25 61.14
Dragon Victory International Limited LYL 13.67 4.07
DryShips Inc DRYS 886.12 1
DSP Group Inc DSPG 13.93 10
Dunkin& 39 Brands Group Inc DNKN 64.16 48.58
DURECT Corporation DRRX 2.1 0.78
DXP Enterprises Inc DXPE 41.67 25.01
Dynasil Corporation of America DYSL 1.51 1.13
Dynatronics Corporation DYNT 3.25 2.15
Tarena International, Inc. TEDU 21.09 12.8
Dynavax Technologies Corporation DVAX 24.08 3.8
E TRADE Financial Corporation ETFC 50.39 33.12
E W Scripps Company The SSP 23.28 13.84
Eagle Bancorp Montana Inc EBMT 21.53 16.94
Eagle Bancorp Inc EGBN 68.85 49.95
Eagle Bulk Shipping Inc EGLE 6.96 4.28
Eagle Financial Bancorp Inc EFBI 19.5 14.92
East West Bancorp Inc EWBC 61.32 47.75
Eastern Company The EML 30.6 18.47
The Rubicon Project, Inc. RUBI 8.93 1.69
Eaton Vance NextShares Trust EVGBC 49.58 0
Eaton Vance NextShares Trust EVSTC 49.72 0
eBay Inc EBAY 38.99 29.76
eBay Inc EBAYL 27.38 25.45
Ebix Inc EBIX 81.04 52.97
Echo Global Logistics Inc ECHO 28.7 13.45
1347 Property Insurance Holdings, Inc. PIH 8.4 6.5
EchoStar Corporation SATS 62.25 50.92
Ecology and Environment Inc EEI 12.28 9
Eco Stim Energy Solutions Inc ESES 2 0.71
Educational Development Corporation EDUC 9.34 3.33
eGain Corporation EGAN 5.33 1.3
eHealth Inc EHTH 27.9 10.38
Eiger BioPharmaceuticals Inc EIGR 14.15 6.25
Ekso Bionics Holdings Inc EKSO 4.37 1.01
Elbit Imaging Ltd EMITF 3.63 2.22
Elbit Systems Ltd ESLT 150.16 99.04
Eldorado Resorts Inc ERI 33.95 15.1
Electronic Arts Inc EA 121.97 78.64
Electronics for Imaging Inc EFII 50.85 26.05
Aerohive Networks, Inc. HIVE 6.27 3.12
Electro Sensors Inc ELSE 4.44 3.01
Elmira Savings Bank NY The ESBK 20.09 18.43
Eltek Ltd ELTK 4.9 2.85
EMC Insurance Group Inc EMCI 30.01 24.82
Emclaire Financial Corp EMCF 30.7 24.33
EMCORE Corporation EMKR 11.7 6.08
Emmis Communications Corporation EMMS 3.69 2.23
Empire Resorts Inc NYNY 28.75 20.7
Enanta Pharmaceuticals Inc ENTA 59.37 27.72
2U, Inc. TWOU 68.91 29.62
Encore Capital Group Inc ECPG 49.1 28.3
Encore Wire Corporation WIRE 49.38 37.61
Endo International plc ENDP 17.7 5.88
Endologix Inc ELGX 7.59 4.15
ENDRA Life Sciences Inc NDRA 5 2.2
Endurance International Group Holdings Inc EIGI 9.5 6.8
Energy Focus Inc EFOI 5.1 1.76
Energy Recovery Inc ERII 11.38 6.18
Energous Corporation WATT 31.57 7.38
ENGlobal Corporation ENG 2.92 0.74
Enphase Energy Inc ENPH 3.14 0.7
Enstar Group Limited ESGR 234.3 184.05
Entegra Financial Corp ENFC 30.55 20.3
Entegris Inc ENTG 32.51 17.9
Enterprise Bancorp Inc EBTC 37.73 28.75
TriNet Group, Inc. TNET 44.76 24.27
Enterprise Financial Services Corporation EFSC 45.35 36.21
Epizyme Inc EPZM 20.1 9.75
ePlus inc PLUS 96.75 54.83
Equinix Inc EQIX 479.86 344.14
Ericsson ERIC 7.31 5.42
Erie Indemnity Company ERIE 123.46 104.51
Erytech Pharma S A ERYP 30.3 17.93
Escalade Incorporated ESCA 13.36 10.76
Esperion Therapeutics Inc ESPR 67.43 10.97
ESSA Bancorp Inc ESSA 15.94 13.52
Applied Genetic Technologies Corporation AGTC 10.05 3.4
ESSA Pharma Inc EPIX 66.2 3.78
Estre Ambiental Inc ESTR 10.5 8.64
Euro Tech Holdings Company Limited CLWT 3.95 2.9
Euronet Worldwide Inc EEFT 99.98 71.22
FibroGen, Inc FGEN 60.1 21.3
Amber Road, Inc. AMBR 9.54 6.46
Euroseas Ltd ESEA 2.31 1.14
Ever Glory International Group Inc EVK 3 2.01
EVINE Live Inc EVLV 1.55 0.93
Evogene Ltd EVGN 5.55 3.07
Evoke Pharma Inc EVOK 3.88 2.07
Evolving Systems Inc EVOL 5.7 4.05
Exact Sciences Corporation EXAS 60.51 13.41
Exchange Traded Concepts Trust FLAG Forensic Accounting Long S FLAG 42.11 36.37
Exchange Traded Concepts Trust ROBO Global Robotics and Automa ROBO 42.42 28.87
A10 Networks, Inc. ATEN 9.78 6.08
Exela Technologies Inc XELA 8.94 4.63
Exelixis Inc EXEL 30.93 14.73
EXFO Inc EXFO 6.05 3.75
ExlService Holdings Inc EXLS 62.6 44.33
eXp World Holdings Inc EXPI 8 2.63
Expedia Group Inc EXPE 157.14 110.3
Expeditors International of Washington Inc EXPD 64.58 50.72
Exponent Inc EXPO 37.68 27.46
Extended Stay America Inc STAY 19.71 14.14
Extreme Networks Inc EXTR 13.91 5.15
Eyegate Pharmaceuticals Inc EYEGW 0.42 0.06
EZCORP Inc EZPW 12.35 7.6
F5 Networks Inc FFIV 148.79 115.56
Facebook Inc FB 183.03 116.86
Famous Dave& 39 s of America Inc DAVE 7.3 3.4
Fanhua Inc FANH 23.68 7.23
Farmer Brothers Company FARM 37 28.95
Q2 Holdings, Inc. QTWO 44 28.55
Farmers & Merchants Bancorp Inc FMAO 42.95 16.99
Farmers National Banc Corp FMNB 15.42 11.86
FARO Technologies Inc FARO 53.65 32
Fastenal Company FAST 53.58 38.59
FAT Brands Inc FAT 11.29 7.28
Fate Therapeutics Inc FATE 6.64 2.6
Fauquier Bankshares Inc FBSS 21.63 15.56
Akebia Therapeutics, Inc. AKBA 19.67 8.8
FedNat Holding Company FNHC 20.37 10.32
Fennec Pharmaceuticals Inc FENC 12.35 8.9
Ferroglobe PLC GSM 17.22 8.55
FFBW Inc FFBW 11.65 11
Fibrocell Science Inc FCSC 21.55 3.1
Fidelity D & D Bancorp Inc FDBC 51.25 22.97
Fidelity Nasdaq Composite Index Tracking Stock ONEQ 272.14 209.15
Fidelity Southern Corporation LION 23.75 19.44
Fidus Investment Corporation FDUS 14.97 12.87
MediWound Ltd. MDWD 7.8 4.25
Fiesta Restaurant Group Inc FRGI 29.45 15.9
Fifth Third Bancorp FITB 30.36 22.61
Fifth Third Bancorp FITBI 27.99 24.22
Financial Institutions Inc FISI 33.29 24.66
Finisar Corporation FNSR 36.01 17.48
Finjan Holdings Inc FNJN 3.8 1.21
FireEye Inc FEYE 17.98 10.4
First Bancorp FBNC 38.31 26.3
Paylocity Holding Corporation PCTY 53.41 29.92
First Bancorp Inc ME FNLC 30.52 23.78
First Bank FRBA 14.62 11.05
First Busey Corporation BUSE 31.5 26.63
First Business Financial Services Inc FBIZ 27.17 20.18
First Capital Inc FCAP 35.88 28.66
First Citizens BancShares Inc FCNCA 432.08 321.04
First Community Bankshares Inc FCBC 29.55 22.13
First Community Corporation FCCO 24.07 17.1
First Defiance Financial Corp FDEF 27.29 22.67
Castlight Health, inc. CSLT 5 3.05
First Financial Bancorp FFBC 28.22 22.37
First Financial Bankshares Inc FFIN 47.5 35.93
First Financial Corporation Indiana THFF 48.65 39.14
First Financial Northwest Inc FFNW 20.22 14.56
First Foundation Inc FFWM 19.27 13.83
First Guaranty Bancshares Inc FGBI 28.56 21.54
First Internet Bancorp INBK 39.9 25.44
First Internet Bancorp INBKL 27.05 24.11
First Interstate BancSystem Inc FIBK 42.79 32.55
First Merchants Corporation FRME 43.32 34.24
Galmed Pharmaceuticals Ltd. GLMD 9.32 3.63
First Mid Illinois Bancshares Inc FMBH 40.7 29.6
First Midwest Bancorp Inc FMBI 24.91 20.09
First Northwest Bancorp FNWB 18.23 14.78
First Savings Financial Group Inc FSFG 57.46 43.23
First Solar Inc FSLR 70.63 26.33
Achaogen, Inc. AKAO 27.01 10.47
Landmark Infrastructure Partners LP LMRK 16.73 12.35
Aquinox Pharmaceuticals, Inc. AQXP 19.76 10.08
Coupa Software Incorporated COUP 36.54 23.36
Recro Pharma, Inc. REPH 10.1 6.2
Varonis Systems, Inc. VRNS 52.35 26.75
Semler Scientific Inc SMLR 8.25 1.5
Inogen, Inc INGN 128.74 63.18
Concert Pharmaceuticals, Inc. CNCE 29.05 8.85
Installed Building Products, Inc. IBP 77.4 40.25
Flexion Therapeutics, Inc. FLXN 29.93 16.97
First United Corporation FUNC 17.84 12.96
First US Bancshares Inc FUSB 14.36 10.39
FirstCash Inc FCFS 67.44 40.92
Firsthand Technology Value Fund Inc SVVC 8.94 7.31
FirstService Corporation FSV 71.59 46.93
Fiserv Inc FISV 66.17 52.69
Five Below Inc FIVE 68.29 37.58
Eagle Pharmaceuticals, Inc. EGRX 96.85 46.62
Five Prime Therapeutics Inc FPRX 52.15 20.05
Five Star Senior Living Inc FVE 2.85 1.4
Flex Ltd FLEX 19.09 14.33
PRA Health Sciences, Inc. PRAH 91.53 54.44
FlexShopper Inc FPAY 6.13 3.4
Flexsteel Industries Inc FLXS 58.78 42.44
FLIR Systems Inc FLIR 47.22 33.21
Fluidigm Corporation FLDM 8.33 2.71
Flushing Financial Corporation FFIC 30.12 23.46
FNCB Bancorp Inc FNCB 7.84 5.83
Fonar Corporation FONR 33.6 17.45
Foresight Autonomous Holdings Ltd FRSX 11.37 3.54
Revance Therapeutics, Inc. RVNC 36.3 18.3
FormFactor Inc FORM 18.2 10.6
Formula Systems 1985 Ltd FORTY 43.03 34.58
Forrester Research Inc FORR 46.36 33.79
Fortinet Inc FTNT 45.09 30.12
Fortress Biotech Inc FBIO 4.98 2.25
Fortress Biotech Inc FBIOP 21.66 18.21
Forum Merger II Corporation FMCI 10.05 9.67
Forum Merger II Corporation FMCIU 11 10.02
Forward Air Corporation FWRD 58.62 45.31
Ladder Capital Corp LADR 12.82 11.23
Forward Industries Inc FORD 1.38 1.04
Fossil Group Inc FOSL 27.08 5.67
Fox Factory Holding Corp FOXF 44.2 25.45
Francesca& 39 s Holdings Corporation FRAN 18.88 6.14
Franklin Electric Co Inc FELE 46.62 35.99
Fred& 39 s Inc FRED 18.44 3.65
Freightcar America Inc RAIL 20.15 12.12
Frequency Electronics Inc FEIM 11.4 7.72
Continental Building Products, Inc. CBPX 28.4 21.05
FRONTEO Inc FTEO 15.25 10.68
Frontier Communications Corporation FTR 47.11 6.08
FRP Holdings Inc FRPH 47.65 36
FS Bancorp Inc FSBW 57.31 34.24
FSB Bancorp Inc FSBC 17.45 13.97
FTD Companies Inc FTD 25.1 6.74
Fuel Tech Inc FTEK 1.28 0.76
FuelCell Energy Inc FCEL 2.26 0.86
Full House Resorts Inc FLL 4.03 2.14
uniQure N.V. QURE 19.59 4.82
Fulton Financial Corporation FULT 18.61 15.87
Fusion Connect Inc FSNN 5.94 1.71
Future FinTech Group Inc FTFT 6.24 1.35
Fuwei Films Holdings Co Ltd FFHL 3.77 1.83
G Willi Food International Ltd WILC 7.65 5.36
Gabelli NextShares Trust FOANC 100.1 0
Gaia Inc GAIA 13.15 8.3
Genocea Biosciences, Inc. GNCA 7.1 1.04
Galectin Therapeutics Inc GALT 3.34 0.95
Gaming and Leisure Properties Inc GLPI 35.13 26.26
Gaming Partners International Corporation GPIC 12.24 8.94
Garmin Ltd GRMN 60.38 44.12
Garrison Capital Inc GARS 7.87 6.41
Gencor Industries Inc GENC 18.4 13.5
General Finance Corporation GFN 6.8 4.55
General Finance Corporation GFNCP 92.37 75.57
Cara Therapeutics, Inc. CARA 26.95 9.76
Genetic Technologies Ltd GENE 1.74 0.7
Genius Brands International Inc GNUS 5.73 2.43
GenMark Diagnostics Inc GNMK 13.45 3.81
Genomic Health Inc GHDX 36.94 26.71
Gentex Corporation GNTX 21.22 16.4
Gentherm Inc THRM 40.7 29.9
Geospace Technologies Corporation GEOS 23.9 12.12
German American Bancorp Inc GABC 37.94 28.71
New Home Company Inc. (The) NWHM 12.94 10
Geron Corporation GERN 3.1 1.8
Gevo Inc GEVO 81.8 11.12
Gibraltar Industries Inc ROCK 44.6 26.85
GigaMedia Limited GIGM 3.62 2.82
G III Apparel Group LTD GIII 37.56 18.93
Gilat Satellite Networks Ltd GILT 7.85 4.18
Gilead Sciences Inc GILD 81.77 60.85
Glacier Bancorp Inc GBCI 39.08 30.09
Gladstone Capital Corporation GLAD 9.17 7.56
Ultragenyx Pharmaceutical Inc. RARE 88.8 43.54
Gladstone Capital Corporation GLADN 24.52 23.4
Gladstone Commercial Corporation GOOD 21.66 17.02
Gladstone Commercial Corporation GOODM 24.25 21.85
Gladstone Commercial Corporation GOODO 24.76 21.77
Gladstone Commercial Corporation GOODP 25.13 21.73
Gladstone Investment Corporation GAIN 10.63 7.3
Gladstone Investment Corporation GAINM 24.13 22.34
Gladstone Land Corporation LAND 13.38 10.06
Gladstone Land Corporation LANDP 24.55 22.5
Malibu Boats, Inc. MBUU 32.96 17.17
Glen Burnie Bancorp GLBZ 11.81 9.97
Global Eagle Entertainment Inc ENT 6.79 1.85
Global Indemnity Limited GBLI 42.85 34.56
Global Indemnity Limited GBLIL 26.17 24.77
Global Indemnity Limited GBLIZ 26.24 24.95
Global Self Storage Inc SELF 4.74 3.91
Global X Conscious Companies ETF KRMA 19.14 15.54
On Deck Capital, Inc. ONDK 6.24 3.38
Sky Solar Holdings, Ltd. SKYS 2.53 1.07
Trevena, Inc. TRVN 7.94 1.4
Dicerna Pharmaceuticals, Inc. DRNA 9.84 2.45
Globus Maritime Limited GLBS 107.7 9.1
Glu Mobile Inc GLUU 4.68 1.85
Gogo Inc GOGO 14.48 8.71
Golar LNG Limited GLNG 29.52 19.18
Golar LNG Partners LP GMLP 20.46 15.98
Care.com, Inc. CRCM 20.59 8.36
Golar LNG Partners LP GMLPP 23.82 22.93
Golden Entertainment Inc GDEN 34.32 10.64
Golden Ocean Group Limited GOGL 9.31 4.52
Golub Capital BDC Inc GBDC 17.94 15.86
Good Times Restaurants Inc GTIM 3.7 2.3
Akers Biosciences Inc. AKER 18.8 1.03
Government Properties Income Trust GOV 76.78 59
Grand Canyon Education Inc LOPE 95.4 56.87
GRAVITY Co Ltd GRVY 47.25 5.32
Great Elm Capital Corp GECC 9.22 7.78
Great Elm Capital Corp GECCL 25.9 24.94
Great Elm Capital Group Inc GEC 4.35 3.05
Great Lakes Dredge & Dock Corporation GLDD 5.65 3.65
Great Southern Bancorp Inc GSBC 55.77 45.72
Santander Consumer USA Holdings Inc. SC 18.14 10.86
Green Brick Partners Inc GRBK 12.05 8.9
Green Plains Inc GPRE 26.36 15.39
Greene County Bancorp Inc GCBC 34.88 19.94
Greenlight Reinsurance Ltd GLRE 23.95 19.85
Greenpro Capital Corp GRNQ 7 5.1
Griffin Industrial Realty Inc GRIF 36.93 28.92
EP Energy Corporation EPE 6.77 1.55
Grifols S A GRFS 23.14 15.47
Groupon Inc GRPN 5.86 3.01
Grupo Aeroportuario del Centro Norte S A B de C V OMAB 49.95 27.79
Grupo Financiero Galicia S A GGAL 65.62 27.69
GSE Systems Inc GVP 3.85 2.35
GSI Technology Inc GSIT 9.4 5.63
GSV Capital Corp GSVC 6.62 3.86
GTx Inc GTXI 13.1 2.92
GTY Technology Holdings Inc GTYH 10.49 9.8
Cypress Energy Partners, L.P. CELP 11.52 4.98
GTY Technology Holdings Inc GTYHW 2.02 0.82
Guaranty Federal Bancshares Inc GFED 22.06 17.93
Gulf Island Fabrication Inc GIFI 13.85 9.03
Gulf Resources Inc GURE 2.3 1.39
Gulfport Energy Corporation GPOR 22.18 11
GW Pharmaceuticals Plc GWPH 138.76 94.14
Gyrodyne LLC GYRO 22.44 17.64
H&E Equipment Services Inc HEES 39.25 16.82
Hallador Energy Company HNRG 9.38 4.75
GlycoMimetics, Inc. GLYC 17.22 3.89
Hallmark Financial Services Inc HALL 11.88 10.05
Halozyme Therapeutics Inc HALO 20.8 9.99
Hamilton Bancorp Inc HBK 15.55 14.05
Hanmi Financial Corporation HAFC 33.64 24.78
Hanwha Q CELLS Co Ltd HQCL 9.52 6.17
HarborOne Bancorp Inc HONE 22.05 16.23
Harmonic Inc HLIT 6.1 2.8
Retrophin, Inc. RTRX 25.99 15.85
Hartford Funds NextShares Trust HFGIC 98.58 98.57
Harvard Bioscience Inc HBIO 3.8 2.3
Harvest Capital Credit Corporation HCAP 12 9.5
Harvest Capital Credit Corporation HCAPZ 25.69 25.24
Hasbro Inc HAS 111.64 75.93
Hawaiian Holdings Inc HA 58.42 32.34
Hawkins Inc HWKN 52.31 34.05
Hawthorn Bancshares Inc HWBK 22.35 16.5
China Customer Relations Centers, Inc. CCRC 19.17 12.15
Haynes International Inc HAYN 42.77 28.52
HD Supply Holdings Inc HDS 44.24 29.46
Health Insurance Innovations Inc HIIQ 36.35 14.1
Healthcare Services Group Inc HCSG 53.91 37.32
HealthStream Inc HSTM 29.63 20.57
Heartland Express Inc HTLD 25 18.73
Heartland Financial USA Inc HTLF 53.81 41.69
Heat Biologics Inc HTBX 10.8 3.5
Hebron Technology Co Ltd HEBT 5.93 2.53
Yirendai Ltd. YRD 51.86 19.3
Heidrick & Struggles International Inc HSII 25.88 17.59
Helen of Troy Limited HELE 101.15 85.75
Helios and Matheson Analytics Inc HMNY 992.5 1
Helius Medical Technologies Inc HSDT 19.92 6.6
Hemisphere Media Group Inc HMTV 13.05 10.8
Hennessy Advisors Inc HNNA 20.42 13.74
Henry Schein Inc HSIC 93.29 66.5
Heritage Commerce Corp HTBK 15.89 12.47
Heritage Financial Corporation HFWA 31.93 21.87
Heritage Crystal Clean Inc HCCI 22.35 13.1
Atlassian Corporation Plc TEAM 52.94 24.6
Herman Miller Inc MLHR 39.2 28.18
Heron Therapeutics Inc HRTX 18.85 12.45
Heska Corporation HSKA 110.24 71.55
Hexindai Inc HX 13.39 10.33
Hibbett Sports Inc HIBB 37.8 10.85
Highland iBoxx Senior Loan ETF SNLN 17.3 16.92
Highpower International Inc HPJ 5.75 2.1
Highway Holdings Limited HIHO 3.3 2.3
Himax Technologies Inc HIMX 13.55 4.75
Duluth Holdings Inc. DLTH 26.77 15.21
Hingham Institution for Savings HIFS 232.28 166.33
HMN Financial Inc HMNF 19.4 17.02
HMS Holdings Corp HMSY 20.68 15.55
Hollysys Automation Technologies Ltd HOLI 25.72 15.02
Hologic Inc HOLX 46.49 35.9
Home Bancorp Inc HBCP 43.79 31.72
Home BancShares Inc HOMB 28.46 20.68
Kitov Pharma Ltd. KTOV 3.35 1.29
Home Federal Bancorp Inc of Louisiana HFBL 29.12 23.87
HomeStreet Inc HMST 32.15 24.25
HomeTown Bankshares Corporation HMTA 11.22 9.02
HomeTrust Bancshares Inc HTBI 27.64 22.25
Hooker Furniture Corporation HOFT 50.85 29.18
Hope Bancorp Inc HOPE 21.38 14.62
HopFed Bancorp Inc HFBC 14.82 12.79
Horizon Bancorp Inc HBNC 18.88 15.91
Horizon Pharma plc HZNP 18.09 9.65
Horizon Technology Finance Corporation HRZN 10 8.16
Axsome Therapeutics, Inc. AXSM 6.45 3.55
Hospitality Properties Trust HPT 28.84 24.42
Hostess Brands Inc TWNK 17.14 11.27
Hostess Brands Inc TWNKW 3.26 1.3
Houghton Mifflin Harcourt Company HMHC 13.7 8.2
Houston Wire & Cable Company HWCC 7.7 4.78
Howard Bancorp Inc HBMD 23.2 14.9
Huazhu Group Limited HTHT 35.7 11.8
Hub Group Inc HUBG 51.55 33.55
Hudson Global Inc HSON 2.39 1
Mimecast Limited MIME 31.79 17.37
Hudson Technologies Inc HDSN 9.44 5.49
Huntington Bancshares Incorporated HBAN 14.34 11.6
Huntington Bancshares Incorporated HBANO 26.52 22.6
Hurco Companies Inc HURC 45.59 26.19
Huron Consulting Group Inc HURN 47.2 29.9
Huttig Building Products Inc HBP 9.03 5.07
HV Bancorp Inc HVBC 14.72 13.2
Match Group, Inc. MTCH 30.37 14.94
Hydrogenics Corporation HYGS 11.6 4.45
I D Systems Inc IDSY 7.58 5.41
IAC InterActiveCorp IAC 135.73 67.44
IBERIABANK Corporation IBKC 82.95 68.85
IBERIABANK Corporation IBKCO 26.4 22.98
IBERIABANK Corporation IBKCP 26.48 23.04
icad inc ICAD 5.8 3.19
Icahn Enterprises L P IEP 52.2 39.77
ICC Holdings Inc ICCH 18 14.4
Square, Inc. SQ 48.86 13.81
ICF International Inc ICFI 55.25 40.07
ICON plc ICLR 123.05 74.71
Iconix Brand Group Inc ICON 10.62 1.28
ICU Medical Inc ICUI 220.45 131.88
Ideal Power Inc IPWR 3.64 1.18
Identiv Inc INVE 7.55 2.9
Idera Pharmaceuticals Inc IDRA 22.16 10.8
IDEXX Laboratories Inc IDXX 171.94 115.95
IES Holdings Inc IESC 21.15 14.8
Mesoblast Limited MESO 12.34 4.91
IF Bancorp Inc IROQ 20.35 18.2
iFresh Inc IFMK 27.7 10.82
IHS Markit Ltd INFO 48.43 35.92
II VI Incorporated IIVI 52 27.73
Ikonics Corporation IKNX 11.47 7.49
Illumina Inc ILMN 230.03 131.13
Image Sensing Systems Inc ISNS 3.9 2.65
Immersion Corporation IMMR 11.67 5.87
ImmuCell Corporation ICCC 9.23 5.26
ImmunoGen Inc IMGN 8.47 2.08
Instructure, Inc. INST 36.4 19.8
Immunomedics Inc IMMU 16.32 3.48
Immuron Limited IMRN 9.78 4.86
Immuron Limited IMRNW 2.24 0.77
Immutep Limited IMMP 1.87 1.32
Incyte Corporation INCY 152.66 93.56
Independent Bank Corp INDB 74.3 58.03
Independent Bank Corporation IBCP 22.9 18.81
Axalta Coating Systems Ltd. AXTA 37.55 27.28
Voyager Therapeutics, Inc. VYGR 25.88 8.24
Independent Bank Group Inc IBTX 69.93 52.44
Industrial Services of America Inc IDSA 2.42 1
Infinera Corporation INFN 12.33 6.33
Infinity Pharmaceuticals Inc INFI 3.73 0.94
InflaRx N V IFRX 23.99 14.55
Information Services Group Inc III 4.54 2.95
Ingles Markets Incorporated IMKTA 47.8 20.24
WAVE Life Sciences Ltd. WVE 39.35 15.25
InnerWorkings Inc INWK 11.89 9.13
Innodata Inc INOD 2.35 0.95
Innophos Holdings Inc IPHS 50.39 38.9
Innospec Inc IOSP 72.09 53.3
Innovative Solutions and Support Inc ISSC 4.47 2.62
Innoviva Inc INVA 14.75 10.43
Inovio Pharmaceuticals Inc INO 8.68 4.13
Inpixon INPX 971.64 1
Inseego Corp INSG 3.2 0.94
Equity Bancshares, Inc. EQBK 36.73 29.59
Insight Enterprises Inc NSIT 47.71 35.4
Insignia Systems Inc ISIG 1.84 0.92
Insmed Inc INSM 31.78 11.61
Inspired Entertainment Inc INSE 13.6 7.3
Insteel Industries Inc IIIN 37.4 23.04
Insulet Corporation PODD 71.8 36.98
Insys Therapeutics Inc INSY 14.7 4.97
Integra LifeSciences Holdings Corporation IART 55.76 40.86
Integrated Device Technology Inc IDTI 33.59 22.85
Integrated Media Technology Limited IMTE 10 5.63
Kura Oncology, Inc. KURA 16.65 5.6
Intel Corporation INTC 46.39 32.21
Intellipharmaceutics International Inc IPCI 29.8 7.36
Inter Parfums Inc IPAR 45.35 30.49
Intercept Pharmaceuticals Inc ICPT 135.03 57.01
InterDigital Inc IDCC 98.28 66.41
Interface Inc TILE 25.3 16.83
Interlink Electronics Inc LINK 10.29 5.12
Intermolecular Inc IMI 1.4 0.8
Internap Corporation INAP 20.68 6.48
International Bancshares Corporation IBOC 41.45 32.3
Fuling Global Inc. FORK 5.85 2.3
International Speedway Corporation ISCA 40.94 32.68
Internet Gold Golden Lines Ltd IGLD 11.5 6.06
Internet Initiative Japan Inc IIJI 10.48 7.4
Interpace Diagnostics Group Inc IDXG 7.5 0.8
Intersections Inc INTX 5.73 1.91
Intevac Inc IVAC 13.75 6.8
INTL FCStone Inc INTL 44.34 34.12
Intra Cellular Therapies Inc ITCI 22.1 9.26
Intrexon Corporation XON 26.5 11.33
MyoKardia, Inc. MYOK 48.7 11
IntriCon Corporation IIN 20.95 6.55
Intuit Inc INTU 159.36 112.23
Intuitive Surgical Inc ISRG 403.7 209.83
Adesto Technologies Corporation IOTS 8.5 1.9
Oasmia Pharmaceutical AB OASM 3.64 0.8
Ferrari N.V. RACE 119.15 57.3
Strongbridge Biopharma plc SBBP 7.95 2.2
The Joint Corp. JYNT 5.9 2.65
First Data Corporation FDC 19.08 14.81
CPI Card Group Inc. PMTS 24.51 3.44
Investors Bancorp Inc ISBC 14.31 12.35
Investors Title Company ITIC 190.4 108.84
InVivo Therapeutics Holdings Corp NVIV 123.75 19
Ionis Pharmaceuticals Inc IONS 64.39 37.91
Iovance Biotherapeutics Inc IOVA 9.25 4.45
IPG Photonics Corporation IPGP 246.28 95.15
CytomX Therapeutics, Inc. CTMX 23.09 10.71
IQ Chaikin U S Large Cap ETF CLRG 24.94 24.52
IQ Chaikin U S Small Cap ETF CSML 28.31 23.77
IRIDEX Corporation IRIX 15.99 7.62
Iridium Communications Inc IRDM 12.7 8
Iridium Communications Inc IRDMB 417.32 287.89
iRobot Corporation IRBT 107.25 53.32
Ironwood Pharmaceuticals Inc IRWD 19.61 13.95
IRSA Propiedades Comerciales S A IRCP 62.1 39.24
Allegiance Bancshares, Inc. ABTX 40.3 31.4
Aclaris Therapeutics, Inc. ACRS 32.99 21.47
Pure Storage, Inc. PSTG 19.02 9.4
NovoCure Limited NVCR 21.9 6.1
Surgery Partners, Inc. SGRY 23.65 7.65
Isramco Inc ISRL 129.05 100.6
Performance Food Group Company PFGC 33.2 21.9
Iteris Inc ITI 7.91 3.59
Itron Inc ITRI 79.4 58.7
Ituran Location and Control Ltd ITRN 36.45 25.15
Ivy NextShares IVENC 100.05 99.8
IZEA Worldwide Inc IZEA 7.1 1.6
J & J Snack Foods Corp JJSF 151.46 122.45
J W Mays Inc MAYS 47 33.55
J B Hunt Transport Services Inc JBHT 114.52 82.44
Freshpet, Inc. FRPT 20.1 9.5
Nabriva Therapeutics plc NBRV 12.62 5.1
j2 Global Inc JCOM 87.92 70.18
Jack Henry & Associates Inc JKHY 116.97 86.85
Jack In The Box Inc JACK 108.14 89.49
JAKKS Pacific Inc JAKK 5.75 2.25
Janus Henderson Small Cap Growth Alpha ETF JSML 36.68 29.91
Janus Henderson Small Mid Cap Growth Alpha ETF JSMD 38.69 31.02
Jason Industries Inc JASN 2.46 1.08
Jason Industries Inc JASNW 0.14 0.01
Jazz Pharmaceuticals plc JAZZ 162.01 111.46
Jensyn Acquistion Corp JSYN 10.35 10.1
Penumbra, Inc. PEN 115.85 64.05
Jensyn Acquistion Corp JSYNR 0.55 0.2
Jensyn Acquistion Corp JSYNW 0.29 0.1
JetBlue Airways Corporation JBLU 23.75 18.25
Jewett Cameron Trading Company JCTCF 8.38 5.63
JMU Limited JMU 37.7 9.3
John B Sanfilippo & Son Inc JBSS 70.2 54.18
Johnson Outdoors Inc JOUT 74.55 31.22
Kaiser Aluminum Corporation KALU 106.2 72.1
KalVista Pharmaceuticals Inc KALV 13.54 5.84
REGENXBIO Inc. RGNX 34.6 16.7
Kamada Ltd KMDA 8.25 4.25
Kandi Technologies Group Inc KNDI 9.2 3.55
Karyopharm Therapeutics Inc KPTI 13.84 8.12
Kazia Therapeutics Limited KZIA 3.41 2.4
KBL Merger Corp IV KBLM 9.8 9.65
KBL Merger Corp IV KBLMR 0.38 0.26
KBL Merger Corp IV KBLMU 10.28 10
KBS Fashion Group Limited KBSF 10.87 1.64
KCAP Financial Inc KCAP 3.33 2.73
Benitec Biopharma Limited BNTC 4.1 1.56
Kearny Financial KRNY 15.11 13.16
Kelly Services Inc KELYA 30.41 19.92
Kelly Services Inc KELYB 28.18 19.83
Kentucky First Federal Bancorp KFFB 9.44 8.23
Kewaunee Scientific Corporation KEQU 30.27 21.03
Key Tronic Corporation KTCC 8.17 6.7
Kforce Inc KFRC 25.93 16.95
Kimball Electronics Inc KE 22.2 15.05
Kimball International Inc KBAL 20.27 15.43
Houlihan Lokey, Inc. HLI 45.02 28.41
Kindred Biosciences Inc KIN 9.6 5.1
Kingold Jewelry Inc KGJI 2.31 1.06
Kingstone Companies Inc KINS 19.03 11.42
Kirkland& 39 s Inc KIRK 16.25 8.23
Kitov Pharma Ltd KTOVW 1.36 0.4
KLA Tencor Corporation KLAC 109.44 74.5
Kona Grill Inc KONA 12.85 1.5
Kopin Corporation KOPN 4.52 3.02
Koss Corporation KOSS 3.09 1.4
Conifer Holdings, Inc. CNFR 8.05 5.55
KraneShares Trust KraneShares CSI China Internet ETF KWEB 58.87 33.8
Kratos Defense & Security Solutions Inc KTOS 13.81 7.02
Kulicke and Soffa Industries Inc KLIC 28.05 15.98
KVH Industries Inc KVHI 12.55 7.75
L B Foster Company FSTR 27.15 12.2
La Jolla Pharmaceutical Company LJPC 38.44 16.97
Lake Shore Bancorp Inc LSBK 16.74 14.71
Lakeland Bancorp Inc LBAI 21.14 17.15
Lakeland Financial Corporation LKFN 50.95 40.45
Lakeland Industries Inc LAKE 16.45 9.95
Global Blood Therapeutics, Inc. GBT 45.7 14.3
Lam Research Corporation LRCX 213.62 103.53
Lamar Advertising Company LAMR 73.69 58.59
Lancaster Colony Corporation LANC 143.58 112.06
Landec Corporation LNDC 14.85 11.55
Landmark Bancorp Inc LARK 30.64 26.3
Lands& 39 End Inc LE 24.15 10.7
Landstar System Inc LSTR 103.95 79.27
Aimmune Therapeutics, Inc. AIMT 39.55 16.43
Lantronix Inc LTRX 3.88 1.54
Lattice Semiconductor Corporation LSCC 7.38 5.07
Lawson Products Inc LAWS 27.75 18.8
LCNB Corporation LCNB 22.5 17.38
LEAP THERAPEUTICS INC LPTX 9.3 4.99
Legacy Reserves Inc LGCY 2.7 1.09
LegacyTexas Financial Group Inc LTXB 42.94 34.15
Legg Mason Developed EX US Diversified Core ETF DDBI 28.31 22.85
Planet Fitness, Inc. PLNT 34.82 18.63
Legg Mason Emerging Markets Diversified Core ETF EDBI 31.87 23.85
LeMaitre Vascular Inc LMAT 38.74 21.56
LendingTree Inc TREE 352.5 98.35
Lexicon Pharmaceuticals Inc LXRX 17.88 8.77
Sunrun Inc. RUN 7.59 4.71
LGI Homes Inc LGIH 76.99 27.4
LHC Group LHCG 72.07 44.64
Lianluo Smart Limited LLIT 1.8 1.1
Liberty Broadband Corporation LBRDA 103.12 71.14
Liberty Broadband Corporation LBRDK 103.55 72.86
Liberty Expedia Holdings Inc LEXEA 57.67 39.86
Liberty Expedia Holdings Inc LEXEB 56.76 41
Liberty Global plc LBTYA 37.45 28.69
Triumph Bancorp, Inc. TBK 34.35 20.55
Zynerba Pharmaceuticals, Inc. ZYNE 25.19 5.73
Liberty Global plc LBTYB 39.8 29.36
Liberty Global plc LBTYK 36.63 27.85
Liberty Latin America Ltd LILA 27.35 20.08
Liberty Latin America Ltd LILAK 27.2 19.81
Liberty Media Corporation BATRA 26.25 19.37
Liberty Media Corporation BATRK 26.08 19.45
Liberty Media Corporation FWONA 39 28.31
Liberty Media Corporation FWONK 40.73 27.84
Liberty Media Corporation LSXMA 46.13 34.5
Liberty Media Corporation LSXMB 45.9 34.51
Intec Pharma Ltd. NTEC 9.55 4.3
Liberty Media Corporation LSXMK 46 34.1
Liberty TripAdvisor Holdings Inc LTRPA 18.5 8.2
Liberty TripAdvisor Holdings Inc LTRPB 17.5 9.4
Lifetime Brands Inc LCUT 20.23 14.06
Lifevantage Corporation LFVN 8.04 2.92
Lifeway Foods Inc LWAY 11.83 7.79
Ligand Pharmaceuticals Incorporated LGND 147.04 100.38
Lightbridge Corporation LTBR 2.28 0.93
LightPath Technologies Inc LPTH 4.01 1.48
Lilis Energy, Inc. LLEX 5.52 3.01
Aqua Metals, Inc. AQMS 21.89 1.88
Limbach Holdings Inc LMB 14.45 11.61
Limelight Networks Inc LLNW 5.96 2.13
Limoneira Co LMNR 25 16.29
Lincoln Educational Services Corporation LINC 3.53 1.86
Lincoln Electric Holdings Inc LECO 96.41 75.17
Lindblad Expeditions Holdings Inc LIND 11.21 8.62
Lindblad Expeditions Holdings Inc LINDW 2.3 1.35
Lipocine Inc LPCN 5.26 3.28
Xcel Brands, Inc XELB 4.85 2
Liquidity Services Inc LQDT 10.4 4.4
Littelfuse Inc LFUS 209.97 147.08
LivaNova PLC LIVN 88.21 45.32
Live Ventures Incorporated LIVE 23.41 9.11
LivePerson Inc LPSN 14.9 6.55
LiveXLive Media Inc LIVX 7.5 4
LKQ Corporation LKQ 41.19 27.94
LM Funding America Inc LMFA 45.1 11.3
Logitech International S A LOGI 39.47 24.11
vTv Therapeutics Inc. VTVT 7.77 3.83
LogMein Inc LOGM 123.48 90.07
Lonestar Resources US Inc LONE 8.4 2.83
Loop Industries Inc LOOP 15.25 12.03
Loral Space and Communications Inc LORL 51.25 36.85
LPL Financial Holdings Inc LPLA 56.83 34.28
NantKwest, Inc. NK 8.19 2.83
LRAD Corporation LRAD 2.54 1.31
LSI Industries Inc LYTS 10.03 5.25
lululemon athletica inc LULU 79.61 47.91
Lumentum Holdings Inc LITE 67.95 34.4
Luminex Corporation LMNX 21.83 17.41
Luna Innovations Incorporated LUNA 2.53 1.16
M B T Financial Corp MBTF 10.78 8.51
Macatawa Bank Corporation MCBC 10.28 8.84
Mackinac Financial Corporation MFNC 16.15 12.17
MACOM Technology Solutions Holdings Inc MTSI 65.57 30.02
Neos Therapeutics, Inc. NEOS 12.9 5
MacroGenics Inc MGNX 22.17 15.31
Madrigal Pharmaceuticals Inc MDGL 97.37 13.11
Magal Security Systems Ltd MAGS 7.85 4.25
Magellan Health Inc MGLN 98.9 64.63
Magic Software Enterprises Ltd MGIC 9.1 6.35
Magyar Bancorp Inc MGYR 13.9 12
Maiden Holdings Ltd MHLD 16.65 5.63
MakeMyTrip Limited MMYT 40.2 22.8
Malvern Bancorp Inc MLVF 28.05 19.8
Live Oak Bancshares, Inc. LOB 25.88 17.99
MAM Software Group Inc MAMS 8.78 6.1
Manhattan Associates Inc MANH 55.23 40.92
Manhattan Bridge Capital Inc LOAN 6.39 4.37
Manitex International Inc MNTX 9.63 6.33
Mannatech Incorporated MTEX 18.48 11.97
MannKind Corporation MNKD 6.71 0.71
ManTech International Corporation MANT 50.82 32.64
Marathon Patent Group Inc MARA 8.52 0.62
Ooma, Inc. OOMA 12.55 7.6
Marchex Inc MCHX 2.99 2.17
Marin Software Incorporated MRIN 18.55 7
Marine Petroleum Trust MARPS 4.75 2.68
MarketAxess Holdings Inc MKTX 205.45 147.87
Marlin Business Services Corp MRLN 28.93 19.63
Marriott International MAR 134.93 79.79
Marrone Bio Innovations Inc MBII 2.41 0.9
Marten Transport Ltd MRTN 20.48 12.91
Martin Midstream Partners L P MMLP 16.32 11.19
Rapid7, Inc. RPD 19.64 12.35
Marvell Technology Group Ltd MRVL 23.46 13.59
Masimo Corporation MASI 104.46 67.4
MasterCraft Boat Holdings Inc MCFT 23.71 13.81
Matrix Service Company MTRX 23.45 8.05
Mattel Inc MAT 30.3 13.04
Matthews International Corporation MATW 74.94 52
Maxim Integrated Products Inc MXIM 53.35 36.25
Maxwell Technologies Inc MXWL 6.53 4.49
Upland Software, Inc. UPLD 25.33 8.9
Ollie's Bargain Outlet Holdings, Inc. OLLI 53.6 27.85
McGrath RentCorp MGRC 47.65 31
MDC Partners Inc MDCA 12.1 6.2
Medallion Financial Corp MFIN 4.09 1.68
Medallion Financial Corp MFINL 26.83 13.72
Medical Transcription Billing Corp MTBCP 22.97 19.13
MediciNova Inc MNOV 7.21 4.43
Medidata Solutions Inc MDSO 81.87 48
Medigus Ltd MDGS 36.8 5.04
Jupai Holdings Limited JP 27.53 7.22
MEI Pharma Inc MEIP 3.08 1.4
Melco Resorts & Entertainment Limited MLCO 28.55 14.08
Melinta Therapeutics Inc MLNT 17.25 11.95
Mellanox Technologies Ltd MLNX 64.7 42
Melrose Bancorp Inc MELR 19.66 16.02
MER Telemanagement Solutions Ltd MTSL 2.79 0.45
MercadoLibre Inc MELI 329.13 160.65
Mercantile Bank Corporation MBWM 35.64 27.46
Chiasma, Inc. CHMA 2.93 1.25
Mercer International Inc MERC 14.34 9.78
Mercury Systems Inc MRCY 53.99 29.66
Meridian Bancorp Inc EBSB 20.94 15.78
Meridian Bioscience Inc VIVO 16.68 11.51
Meridian Corporation MRBK 20.98 17.58
Merit Medical Systems Inc MMSI 45.4 24.7
Merrimack Pharmaceuticals Inc MACK 27.82 10.15
Mesa Laboratories Inc MLAB 165.99 115.58
Meta Financial Group Inc CASH 35.18 21.36
Hailiang Education Group Inc. HLG 45.62 7.45
Methanex Corporation MEOH 59.57 38.88
MGE Energy Inc MGEE 66.37 58.16
MGP Ingredients Inc MGPI 77.61 41.01
Microbot Medical Inc MBOT 129.6 15
Microchip Technology Incorporated MCHP 93.32 60.41
Micron Technology Inc MU 49.68 21.71
MicroStrategy Incorporated MSTR 205.1 123.96
Microvision Inc MVIS 3.17 1.16
MICT Inc MICT 1.41 0.68
Mid Penn Bancorp MPB 34.48 22.93
Natera, Inc. NTRA 14.31 7.5
Midatech Pharma PLC MTP 3.22 0.84
Mid Con Energy Partners LP MCEP 3.22 0.93
Middlefield Banc Corp MBCN 52.34 36.71
Middlesex Water Company MSEX 45.43 31.96
Mid Southern Bancorp Inc MSVB 22.41 15.91
MidWestOne Financial Group Inc MOFG 36.48 31.27
MIND C T I Ltd MNDO 2.53 1.94
Miragen Therapeutics Inc MGEN 16.39 7.08
Mirati Therapeutics Inc MRTX 19 2.8
ConforMIS, Inc. CFMS 8.6 2.24
MISONIX Inc MSON 11.85 7.5
Mitcham Industries Inc MIND 4.98 2.88
Mitcham Industries Inc MINDP 20.72 18.49
Mitek Systems Inc MITK 10.55 5.6
MKS Instruments Inc MKSI 107.56 58.84
MMA Capital Management LLC MMAC 26.3 19.15
Mobile Mini Inc MINI 35.08 26.03
Modern Media Acquisition Corp MMDM 9.83 9.65
Modern Media Acquisition Corp MMDMR 0.45 0.31
Teladoc Health, Inc. TDOC 37.1 16.4
Modern Media Acquisition Corp MMDMU 11.28 10.11
Moderna Inc MRNA 4.5 1.3
Molecular Templates Inc MTEM 11.31 5
Momenta Pharmaceuticals Inc MNTA 19.35 12.2
Monaker Group Inc MKGI 7.75 4.25
Monarch Casino & Resort Inc MCRI 47.41 23.29
Mondelez International Inc MDLZ 45.42 38.2
Moneygram International Inc MGI 17.85 11.69
Unique Fabricating, Inc. UFAB 12.53 6.37
Monolithic Power Systems Inc MPWR 125.18 81.31
Monotype Imaging Holdings Inc TYPE 24.87 17.24
Monro Inc MNRO 58.58 39.28
Monroe Capital Corporation MRCC 13.45 11.58
Monster Beverage Corporation MNST 64.23 41.44
Morningstar Inc MORN 96.38 71.21
MoSys Inc MOSY 3.5 0.23
Alarm.com Holdings, Inc. ALRM 49.28 26.99
Motorcar Parts of America Inc MPAA 31.5 24.12
Mountain Province Diamonds Inc MPVD 5.17 2.41
Moxian Inc MOXC 3.9 2.21
MRI Interventions Inc MRIC 6.75 1.82
MSB Financial Corp MSBF 17.4 13.26
MTS Systems Corporation MTSC 56.12 43.6
AppFolio, Inc. APPF 51.65 21.9
Multi Color Corporation LABL 87.09 67.34
Mustang Bio Inc MBIO 13.1 8.75
MutualFirst Financial Inc MFSF 39.33 28.59
MVB Financial Corp MVBF 19.98 12.42
My Size Inc MYSZ 10.97 0.65
Mylan N V MYL 45.28 29.63
MYnd Analytics Inc MYND 4.9 2.86
MYnd Analytics Inc MYNDW 1 0.42
MYOS RENS Technology Inc MYOS 6.82 1.14
Coherus BioSciences, Inc. CHRS 29.05 8.35
Green Plains Partners LP GPP 17.82 15.11
MYR Group Inc MYRG 43.24 23.12
Myriad Genetics Inc MYGN 37.14 15.4
Naked Brand Group Limited NAKD 3.63 0.91
Nano Dimension Ltd NNDM 7.19 2.95
Nanometrics Incorporated NANO 32.2 23.98
NanoString Technologies Inc NSTG 22.99 7.29
NanoVibronix Inc NAOV 7.32 4.22
NAPCO Security Technologies Inc NSSC 10.7 7.5
Nasdaq Inc NDAQ 77.4 64.14
Nathan& 39 s Famous Inc NATH 93.19 51.18
Seres Therapeutics, Inc. MCRB 16.85 9.08
National American University Holdings Inc NAUH 2.67 1.13
National Bankshares Inc NKSH 46.07 34.44
National Beverage Corp FIZZ 122.38 43.84
National CineMedia Inc NCMI 12.12 4.5
National Energy Services Reunited Corp NESR 9.95 9.48
National General Holdings Corp NGHC 25.06 16.15
National General Holdings Corp NGHCN 23.21 21.1
National General Holdings Corp NGHCO 23.69 21.11
National General Holdings Corp NGHCP 23.52 21.25
National General Holdings Corp NGHCZ 26.24 24.46
National Holdings Corporation NHLD 3.3 2.3
National Holdings Corporation NHLDW 1.21 0.14
National Instruments Corporation NATI 44.75 29.1
National Security Group Inc NSEC 17.4 11.69
National Western Life Group Inc NWLI 366.74 286.42
Natural Alternatives International Inc NAII 12.03 8.45
Natural Health Trends Corp NHTC 25.51 13.46
Nature& 39 s Sunshine Products Inc NATR 14.41 8.5
TransUnion TRU 56.02 30.86
Natus Medical Incorporated BABY 43.1 32
Navient Corporation JSM 24.65 21.58
Navient Corporation NAVI 15.6 10.91
NBT Bancorp Inc NBTB 40.36 30.67
Nektar Therapeutics NKTR 60.5 11.75
Nemaura Medical Inc NMRD 8 1.4
Milacron Holdings Corp. MCRN 19.33 15.22
Neogen Corporation NEOG 63.23 44.75
NeoGenomics Inc NEO 11.26 7.24
Neonode Inc NEON 19.1 7.43
Neovasc Inc NVCN 206 54.83
Neptune Wellness Solutions Inc NEPT 2.36 0.72
Net 1 UEPS Technologies Inc UEPS 13.65 8.98
Net Element Inc NETE 19.39 2.73
NetApp Inc NTAP 57.23 33.94
NetEase Inc NTES 368.74 213.99
Netflix Inc NFLX 202.68 127.49
Lantheus Holdings, Inc. LNTH 23.4 8.25
NETGEAR Inc NTGR 60.1 41.95
NetScout Systems Inc NTCT 38.35 28.05
NetSol Technologies Inc NTWK 5.45 3.15
Neuralstem Inc CUR 6.33 0.94
Neurocrine Biosciences Inc NBIX 77.59 38.66
NeuroMetrix Inc NURO 6.77 1.51
NeuroMetrix Inc NUROW 0.56 0.02
Neurotrope Inc NTRP 28.6 3.45
New Age Beverages Corporation NBEV 6.72 1.99
Glaukos Corporation GKOS 52.23 24.5
New York Mortgage Trust Inc NYMT 5.53 4.74
New York Mortgage Trust Inc NYMTN 22.64 21.68
New York Mortgage Trust Inc NYMTO 22.92 19.47
New York Mortgage Trust Inc NYMTP 23.49 19.64
Newell Brands Inc NWL 52.18 26.73
NewLink Genetics Corporation NLNK 24.1 6.07
News Corporation NWS 16.67 11.71
News Corporation NWSA 16.36 11.35
Newtek Business Services Corp NEWT 17.36 12.73
Catabasis Pharmaceuticals, Inc. CATB 49.7 11.3
Nexstar Media Group Inc NXST 78.18 54.78
NextDecade Corporation NEXT 10.44 6.58
NI Holdings Inc NODK 18.73 14.39
Ritter Pharmaceuticals, Inc. RTTR 35.7 2.87
NIC Inc EGOV 24.42 15.07
NICE Ltd NICE 91.91 66.61
Nicholas Financial Inc NICK 12.09 7.74
Nicolet Bankshares Inc NCBS 61.16 46
NII Holdings Inc NIHD 3.3 0.25
NMI Holdings Inc NMIH 17.75 10.05
NN Inc NNBR 31.7 17.26
Noodles & Company NDLS 5.95 3.3
Nordson Corporation NDSN 145.36 107
Nortech Systems Incorporated NSYS 4.64 3.19
Northeast Bancorp NBN 29.18 13.21
Northern Technologies International Corporation NTIC 26.02 13
Northern Trust Corporation NTRS 98.39 79.66
Northern Trust Corporation NTRSP 25.51 22.62
Northfield Bancorp Inc NFBK 19.22 14.97
Northrim BanCorp Inc NRIM 36.68 25.41
Northwest Bancshares Inc NWBI 17.34 14.25
Northwest Pipe Company NWPX 21.08 12.67
Norwegian Cruise Line Holdings Ltd. NCLH 59.46 42.79
Norwood Financial Corp NWFL 42.97 27.07
Nevro Corp. NVRO 99.19 65.94
Celyad SA CYAD 64 18.63
Nova Lifestyle Inc NVFY 2.87 1.1
Nova Measuring Instruments Ltd NVMI 31.38 13.16
Novanta Inc NOVT 54.75 20.9
Novavax Inc NVAX 1.63 0.73
Novelion Therapeutics Inc NVLN 11.97 3.12
Novume Solutions Inc NVMM 5.5 0.51
Novus Therapeutics Inc NVUS 6.38 3.66
Nuance Communications Inc NUAN 19.57 14.19
NuVasive Inc NUVA 81.11 50.58
Fitbit, Inc. FIT 8.12 4.99
Nuvectra Corporation NVTR 14.52 5.01
NV5 Global Inc NVEE 58.1 33.8
NVE Corporation NVEC 87.19 64.22
NVIDIA Corporation NVDA 216.36 94.97
NXP Semiconductors N V NXPI 116.78 95.44
NXT ID Inc NXTD 5.08 1.1
NXT ID Inc NXTDW 1.05 0.1
Nymox Pharmaceutical Corporation NYMX 4.99 2.82
Univar Inc. UNVR 32.81 26.99
O2Micro International Limited OIIM 2.74 1.48
Oak Valley Bancorp CA OVLY 19.77 12.15
Oaktree Specialty Lending Corporation OCSL 5.29 4.27
Oaktree Strategic Income Corporation OCSI 8.23 7.53
Ocean Bio Chem Inc OBCI 5.36 3.58
Ocean Power Technologies Inc OPTT 3.24 1.04
OceanFirst Financial Corp OCFC 29.2 23.57
Oconee Federal Financial Corp OFED 29.94 20.92
Odyssey Marine Exploration Inc OMEX 5.67 3.07
Wingstop Inc. WING 37.81 22.18
Office Depot Inc ODP 5.87 2.88
OFS Capital Corporation OFS 12.2 9.98
OHA Investment Corporation OHAI 1.69 0.84
Ohio Valley Banc Corp OVBC 42.16 25.26
Ohr Pharmaceutical Inc OHRP 1.92 0.57
Old Dominion Freight Line Inc ODFL 133.13 80.08
Old Line Bancshares Inc OLBK 30.26 23.15
People's Utah Bancorp PUB 32.65 23.61
Old National Bancorp ONB 18.1 15.01
Old Point Financial Corporation OPOF 33.38 24.66
Old Second Bancorp Inc OSBC 14.45 10.04
Old Second Bancorp Inc OSBCP 9.73 9.23
Olympic Steel Inc ZEUS 27.18 16.37
Omega Flex Inc OFLX 73.08 41.74
Omeros Corporation OMER 26.58 8.95
Omnicell Inc OMCL 54.5 32.15
ON Semiconductor Corporation ON 21.94 12.69
On Track Innovations Ltd OTIV 2.29 0.94
OncoMed Pharmaceuticals Inc OMED 10.52 3.04
Onconova Therapeutics Inc ONTX 48.3 20.4
OncoSec Medical Incorporated ONCS 2.36 0.89
One Horizon Group Inc OHGI 3.08 0.57
Open Text Corporation OTEX 35.09 29.79
Evolent Health, Inc EVH 27.35 10.5
Opiant Pharmaceuticals Inc OPNT 50.5 5.35
Opko Health Inc OPK 9.38 4.61
Optibase Ltd OBAS 10.3 6.6
Optical Cable Corporation OCC 3.6 2.15
OptimizeRx Corporation OPRX 4.8 1.98
OptimumBank Holdings Inc OPHC 8.3 1.85
Opus Bank OPB 29.24 18.28
Oramed Pharmaceuticals Inc ORMP 11.15 5.87
DAVIDsTEA Inc. DTEA 7.85 3.65
OraSure Technologies Inc OSUR 22.81 8.48
ORBCOMM Inc ORBC 11.85 7.91
O& 39 Reilly Automotive Inc ORLY 282.81 172.85
Organovo Holdings Inc ONVO 3.88 1.34
Orgenesis Inc ORGS 11.52 3
Origin Agritech Limited SEED 23 8
Orion Energy Systems Inc OESX 2.31 0.83
Baozun Inc. BZUN 40.09 11.3
Oritani Financial Corp ORIT 16.39 13.73
Orrstown Financial Services Inc ORRF 26.12 19.23
Orthofix Medical Inc OFIX 55.25 34.47
OSI Systems Inc OSIS 95.76 59.52
Osiris Therapeutics Inc OSIR 6.96 2.85
Ossen Innovation Co Ltd OSN 2.88 1.51
Otelco Inc OTEL 13.55 6.05
Ottawa Bancorp Inc OTTW 14.66 11.88
Otter Tail Corporation OTTR 46.99 34.14
Community Healthcare Trust Incorporated CHCT 27.13 18.96
Overstock com Inc OSTK 75.8 14.05
Oxbridge Re Holdings Limited OXBR 6.48 2.1
Oxbridge Re Holdings Limited OXBRW 0.7 0.06
Oxford Immunotec Global PLC OXFD 19.31 12.47
Oxford Lane Capital Corp OXLC 8.98 7.61
Oxford Lane Capital Corp OXLCM 23.62 22.38
Oxford Lane Capital Corp OXLCO 23.62 21.87
Antero Midstream Partners LP AM 32.8 24.4
Shopify Inc. SHOP 122.94 42.82
P & F Industries Inc PFIN 8.41 5.44
P A M Transportation Services Inc PTSI 38.92 14.62
PACCAR Inc PCAR 69.68 57.74
Pacific Biosciences of California Inc PACB 5.57 2.59
Pacific Ethanol Inc PEIX 9.85 4.15
Pacific Mercantile Bancorp PMBC 9.8 7.15
Pacific Premier Bancorp Inc PPBI 41.95 32.1
Pacira Pharmaceuticals Inc PCRX 51.7 31.85
Fortress Transportation and Infrastructure Investors LLC FTAI 18.49 11.56
PacWest Bancorp PACW 52.75 40.94
Pain Therapeutics Inc PTIE 7.21 3.18
Pan American Silver Corp PAAS 20.71 14.08
Pangaea Logistics Solutions Ltd PANL 4.88 2.25
Papa John& 39 s International Inc PZZA 84.76 55.09
Paratek Pharmaceuticals Inc PRTK 28.2 14.25
Pareteum Corporation TEUM 3.5 2.5
Park City Group Inc PCYG 16.45 9.5
Parke Bancorp Inc PKBK 22.83 17.45
Arcadia Biosciences, Inc. RKDA 21.8 3.92
Park Ohio Holdings Corp PKOH 46.96 34.17
Partner Communications Company Ltd PTNR 6.28 4.71
Pathfinder Bancorp Inc PBHC 15.57 12.63
Patrick Industries Inc PATK 69.75 40.13
Patriot National Bancorp Inc PNBK 18.21 13.9
Patriot Transportation Holding Inc PATI 26.6 16.72
Pattern Energy Group Inc PEGI 23.19 16.05
Patterson Companies Inc PDCO 44.87 31.66
Patterson UTI Energy Inc PTEN 29.11 15.1
PAVmed Inc PAVM 8.59 2.18
Galapagos NV GLPG 104.02 64.31
PAVmed Inc PAVMW 5.84 0.38
Paychex Inc PAYX 67.96 52.06
Payment Data Systems Inc PYDS 3.45 1.19
PayPal Holdings Inc PYPL 78.57 39.31
PB Bancorp Inc PBBI 10.54 9.28
PC Connection Inc CNXN 29.09 23.76
PCM Inc PCMI 30.3 9.45
PCSB Financial Corporation PCSB 20.03 16.17
PC Tel Inc PCTI 7.76 4.84
Jaguar Health, Inc. JAGX 19.5 1.82
PDC Energy Inc PDCE 77.47 37.2
PDF Solutions Inc PDFS 23.62 14.32
PDL BioPharma Inc PDLI 3.51 1.98
PDL Community Bancorp PDLB 16.79 14.69
pdvWireless Inc PDVW 35.8 19.7
Peapack Gladstone Financial Corporation PGC 36.05 28.03
Pegasystems Inc PEGA 63.41 35.34
Penn National Gaming Inc PENN 31.42 13.06
Penn Virginia Corporation PVAC 57.9 32.61
PennantPark Floating Rate Capital Ltd PFLT 13.11 11.42
PennantPark Investment Corporation PNNT 7.04 6.2
Penns Woods Bancorp Inc PWOD 47.23 35.41
Pensare Acquisition Corp WRLS 9.7 9.65
Pensare Acquisition Corp WRLSR 0.5 0.34
Pensare Acquisition Corp WRLSU 10.4 10.04
Peoples Bancorp Inc PEBO 33.05 28.86
Peoples Bancorp of North Carolina Inc PEBK 36.68 23.31
Peoples Financial Services Corp PFIS 49.58 37.57
BiondVax Pharmaceuticals Ltd. BVXV 10.42 3.58
People& 39 s United Financial Inc PBCT 18.52 15.31
People& 39 s United Financial Inc PBCTP 26.8 23.02
Pepsico Inc PEP 116.07 95.61
Perceptron Inc PRCP 10.5 6.33
Perficient Inc PRFT 19.99 16.37
Performant Financial Corporation PFMT 2.93 1.53
Perion Network Ltd PERI 7.05 2.76
Perma Fix Environmental Services Inc PESI 4.3 2.85
Perma Pipe International Holdings Inc PPIH 9.3 7.4
Bojangles', Inc. BOJA 22 11.55
PetMed Express Inc PETS 48.61 18.42
PFSweb Inc PFSW 8.72 5.95
PGT Innovations, Inc. PGTI 16.9 10.05
PHI Inc PHII 17.85 9.03
Photronics Inc PLAB 11.85 7.55
Collegium Pharmaceutical, Inc. COLL 19.14 7.59
PICO Holdings Inc PICO 14.32 9.56
Pieris Pharmaceuticals Inc PIRS 7.55 1.46
Pilgrim& 39 s Pride Corporation PPC 37.75 18.3
Pingtan Marine Enterprise Ltd PME 4.81 1.67
Pinnacle Financial Partners Inc PNFP 69.91 57.81
Pioneer Power Solutions Inc PPSI 9.2 5.6
Pixelworks Inc PXLW 6.53 2.82
aTyr Pharma, Inc. LIFE 6.3 2.35
Playa Hotels & Resorts N V PLYA 12.1 10.03
Plexus Corp PLXS 63.63 49.37
Plug Power Inc PLUG 3.15 0.85
Plumas Bancorp PLBC 22.89 15.52
Pluristem Therapeutics Inc PSTI 2 1.09
PLx Pharma Inc PLXP 9.1 5.75
Pointer Telocation Ltd PNTR 19.3 7.15
Points International Ltd PCOM 12.06 6.37
James River Group Holdings, Ltd. JRVR 41.14 35.4
Xenon Pharmaceuticals Inc. XENE 9.85 2.2
HTG Molecular Diagnostics, Inc. HTGM 9.65 1.23
Pool Corporation POOL 129.68 95.9
Pope Resources POPE 72.15 59.73
Popular Inc BPOP 43.67 31.41
Portola Pharmaceuticals Inc PTLA 66.04 22.82
Potbelly Corporation PBPB 14.1 10.65
PotlatchDeltic Corporation PCH 47.54 34.25
Powell Industries Inc POWL 37.47 25.77
Power Integrations Inc POWI 83.43 61.52
Adaptimmune Therapeutics plc ADAP 8.93 3.95
PRA Group Inc PRAA 42.15 26.4
Prana Biotechnology Ltd PRAN 3.6 1.75
Precipio Inc PRPO 20.1 1.08
Preferred Bank PFBC 64.54 46.46
Preformed Line Products Company PLPC 83.74 43.91
Premier Financial Bancorp Inc PFBI 21.95 16.71
Premier Inc PINC 36.43 27.79
Pressure BioSciences Inc PBIO 4.25 3.19
PRGX Global Inc PRGX 7.7 5.55
OpGen, Inc. OPGN 37.5 3.95
PriceSmart Inc PSMT 92.4 79.21
PrimeEnergy Corporation PNRG 59 40
Primo Water Corporation PRMW 15.23 10.57
Primoris Services Corporation PRIM 29.28 22
Principal Financial Group Inc PFG 69.07 53.39
Principal Healthcare Innovators Index ETF BTEC 31.69 23.08
Black Stone Minerals, L.P. BSM 17.04 13.79
Pro Dex Inc PDEX 7.77 4.3
Professional Diversity Network Inc IPDN 13.2 2.65
Profire Energy Inc PFIE 2.09 1.16
Blueprint Medicines Corporation BPMC 88.32 28.95
Progenics Pharmaceuticals Inc PGNX 11.6 5.13
Progress Software Corporation PRGS 42.13 26.8
Proofpoint Inc PFPT 96.11 71
ProPhase Labs Inc PRPH 1.7 1.38
Enviva Partners, LP EVA 28.27 21.21
Prospect Capital Corporation PSEC 7.77 4.91
Prothena Corporation plc PRTA 67.75 35.44
Provident Bancorp Inc PVBC 26.65 17.2
Provident Financial Holdings Inc PROV 19.43 17.22
Prudential Bancorp Inc PBIP 18.05 16.2
Psychemedics Corporation PMD 25.82 15.93
Viking Therapeutics, Inc. VKTX 4.34 0.93
PTC Inc PTC 66.45 46.64
PTC Therapeutics Inc PTCT 21.61 8.37
Pulmatrix Inc PULM 5.1 0.55
Puma Biotechnology Inc PBYI 132.45 29
Pure Cycle Corporation PCYO 8.5 5.05
Pyxis Tankers Inc PXS 6.68 0.99
National Storage Affiliates Trust NSA 26.46 19.93
QAD Inc QADA 39.69 25.97
QAD Inc QADB 31.58 21.42
QCR Holdings Inc QCRH 48.71 40.48
Qiagen N.V. QGEN 35.37 27.41
QIWI plc QIWI 24.94 11.41
Qorvo Inc QRVO 80.82 52.9
QUALCOMM Incorporated QCOM 65.78 47.35
Qualstar Corporation QBAK 11.66 2.74
Qualys Inc QLYS 61.9 32.55
Quantenna Communications Inc QTNA 24.62 10.05
Party City Holdco Inc. PRTY 16.95 9.8
Quarterhill Inc QTRH 2 1.24
Quest Resource Holding Corporation QRHC 2.99 1.13
QuickLogic Corporation QUIK 2.34 1.15
Quidel Corporation QDEL 45.75 18.49
QuinStreet Inc QNST 10.69 3.16
Qumu Corporation QUMU 3.19 1.89
Quotient Limited QTNT 7.68 3.23
R.R. Donnelley & Sons Company RRD 16.59 6.94
Virtu Financial, Inc. VIRT 17.65 12.68
R1 RCM Inc RCM 4.51 2.7
RADA Electronic Industries Ltd RADA 3.67 1.04
Radcom Ltd RDCM 22.05 17
RadNet Inc RDNT 11.85 5.35
Radware Ltd RDWR 20.48 14.38
Rambus Inc RMBS 15.41 11.33
Rand Capital Corporation RAND 3.3 2.75
Randgold Resources Limited GOLD 101.64 73.49
Randolph Bancorp Inc RNDB 16 14.03
Rave Restaurant Group Inc RAVE 2.85 1.39
Boot Barn Holdings, Inc. BOOT 17.4 5.98
KemPharm, Inc. KMPH 5 2.55
Raven Industries Inc RAVN 37.55 23.06
RBC Bearings Incorporated ROLL 133.45 88.94
RCI Hospitality Holdings Inc RICK 32.76 16.11
RCM Technologies Inc RCMT 6.34 4.06
Reading International Inc RDI 16.95 14.65
Reading International Inc RDIB 23.15 16.29
Real Goods Solar Inc RGSE 8.7 0.64
Etsy, Inc. ETSY 21.76 9.56
RealNetworks Inc RNWK 5.42 3.42
RealPage Inc RP 45.95 28.25
Recon Technology Ltd RCON 2.13 0.81
Red Robin Gourmet Burgers Inc RRGB 72.95 45.35
Redhill Biopharma Ltd RDHL 10.88 4.58
Regency Centers Corporation REG 67.83 55.43
Regeneron Pharmaceuticals Inc REGN 526.53 340.75
XBiotech Inc. XBIT 19.2 3.2
Regulus Therapeutics Inc RGLS 30.6 9.91
Reliv& 39 International Inc RELV 12.6 4.22
Remark Holdings Inc MARK 10.11 1.99
Renasant Corporation RNST 43.93 36.83
Renewable Energy Group Inc REGI 13.4 8.4
Rent A Center Inc RCII 13.71 7.86
Repligen Corporation RGEN 46.06 28.82
Cidara Therapeutics, Inc. CDTX 11.7 5.75
Republic Bancorp Inc RBCAA 41.86 31.01
Republic First Bancorp Inc FRBK 9.85 7.5
Research Frontiers Incorporated REFR 2.09 0.91
ReShape Lifesciences Inc RSLS 4 2
Resources Connection Inc RECN 18.43 11.58
Retail Opportunity Investments Corp ROIC 20.54 17.07
Reven Housing REIT Inc RVEN 6.72 3.03
Revolution Lighting Technologies Inc RVLT 8.94 3.13
RF Industries Ltd RFIL 2.67 1.34
RGC Resources Inc RGCO 30.23 15.83
Aduro Biotech, Inc. ADRO 13.95 7.5
Ribbon Communications Inc RBBN 8.33 7.41
RiceBran Technologies RIBT 1.53 0.75
Richardson Electronics Ltd RELL 6.56 5.22
Rigel Pharmaceuticals Inc RIGL 4.3 1.96
RigNet Inc RNET 23.7 14.3
Rimini Street Inc RMNI 9.9 6.51
Riot Blockchain Inc RIOT 38.6 6.75
Riverview Bancorp Inc RVSB 9.26 6.34
Riverview Financial Corporation RIVE 13.87 10.73
Kornit Digital Ltd. KRNT 22.4 12.5
Rockwell Medical Inc RMTI 8.82 5.27
Rocky Brands Inc RCKY 19.43 9.84
Rocky Mountain Chocolate Factory Inc RMCF 12.03 9.16
Rosehill Resources Inc ROSE 10.54 5.73
Rosehill Resources Inc ROSEU 11.26 6.76
Rosehill Resources Inc ROSEW 1.7 0.68
Ross Stores Inc ROST 80.11 52.22
Royal Gold Inc RGLD 92.59 59.98
RTI Surgical Inc RTIX 5.85 3.1
Rubicon Technology Inc RBCN 10.1 4.95
GoDaddy Inc. GDDY 51.06 34.41
Rush Enterprises Inc RUSHA 53.44 30.76
Rush Enterprises Inc RUSHB 50.55 29.19
Ruth& 39 s Hospitality Group Inc RUTH 21.85 16.13
Ryanair Holdings plc RYAAY 126.69 78.66
S&T Bancorp Inc STBA 42.04 31.5
S&W Seed Company SANW 5.1 2.93
Saban Capital Acquisition Corp SCAC 10.5 9.82
Saban Capital Acquisition Corp SCACW 1.5 1
Sabra Health Care REIT Inc SBRA 24.74 16.81
SAExploration Holdings Inc SAEX 152.2 25.32
Jernigan Capital, Inc. JCAP 21.63 16.71
Safety Insurance Group Inc SAFT 79.49 61.87
Saia Inc SAIA 71.5 41.6
Salem Media Group Inc SALM 7.34 3.77
Salisbury Bancorp Inc SAL 46.82 35.14
Sanderson Farms Inc SAFM 170.84 86.54
Sandy Spring Bancorp Inc SASR 43.05 35.59
Sangamo Therapeutics Inc SGMO 17.35 3.1
Sanmina Corporation SANM 42.45 30.55
Sanofi GCVRZ 0.49 0.35
Franklin Financial Network, Inc. FSB 43.75 30.6
Sapiens International Corporation N V SPNS 14.9 10.24
Sarepta Therapeutics Inc SRPT 56.75 27.67
Savara Inc SVRA 16.76 4.71
SB Financial Group Inc SBFG 18.22 14.27
SB Financial Group Inc SBFGP 17.82 13.2
SB One Bancorp SBBX 27.61 19.42
SBA Communications Corporation SBAC 172.35 102.6
ScanSource Inc SCSC 44.85 34.15
Schmitt Industries Inc SMIT 2.91 1.48
Schnitzer Steel Industries Inc SCHN 34.09 16.8
SolarEdge Technologies, Inc. SEDG 39.7 12.3
Scholastic Corporation SCHL 45.99 35.13
Scientific Games Corp SGMS 53.5 14
SeaChange International Inc SEAC 3.99 2.25
Seacoast Banking Corporation of Florida SBCF 26.48 20.79
Seagate Technology PLC STX 45.69 28.42
Seanergy Maritime Holdings Corp SHIP 1.43 0.61
Seanergy Maritime Holdings Corp SHIPW 0.3 0.09
Sears Hometown and Outlet Stores Inc SHOS 4.7 1.48
SeaSpine Holdings Corporation SPNE 13.41 6.63
Fifth Street Asset Management Inc FSAM 8 1.31
Cellectis S.A. CLLS 35.01 17.52
Seattle Genetics Inc SGEN 68.91 45.92
Security National Financial Corporation SNFCA 7.35 4.9
SEI Investments Company SEIC 71.19 47.2
Select Bancorp Inc SLCT 12.7 9.71
Select Income REIT SIR 23.46 20.12
Selective Insurance Group Inc SIGI 60.94 40.36
Tantech Holdings Ltd. TANH 4.37 1.15
SemiLEDS Corporation LEDS 6.93 1.69
Semtech Corporation SMTC 41.05 31.25
Seneca Foods Corp SENEA 40.9 27.9
Seneca Foods Corp SENEB 44 29.3
Senior Housing Properties Trust SNH 19.31 15.93
Senior Housing Properties Trust SNHNI 25.65 23.27
Senior Housing Properties Trust SNHNL 27.42 24.51
Sentinel Energy Services Inc STNLU 10.1 9.97
Sequential Brands Group Inc SQBG 5.08 1.4
ServiceSource International Inc SREV 6.05 2.64
Severn Bancorp Inc SVBI 7.64 6.7
SGOCO Group Ltd SGOC 3.9 0.91
Sharps Compliance Corp SMED 5.67 3.75
SharpSpring Inc SHSP 5.64 3.25
Shenandoah Telecommunications Co SHEN 39.66 25.51
ShiftPixy Inc PIXY 10.32 2
Summit Materials, Inc. SUM 32.65 23.11
Shiloh Industries Inc SHLO 16.38 7
Shoe Carnival Inc SCVL 27.94 15.17
Shore Bancshares Inc SHBI 17.7 14.57
Shutterfly Inc SFLY 53.49 40.26
SI Financial Group Inc SIFI 15.92 13.19
Siebert Financial Corp SIEB 20 2.56
Sierra Bancorp BSRR 27.85 22.74
Sierra Oncology Inc SRRA 3.85 1.12
Summit Therapeutics plc SMMT 16 8.47
Sierra Wireless Inc SWIR 31.8 15.8
Sify Technologies Limited SIFY 1.97 0.7
SIGA Technologies Inc SIGA 5.12 2.83
Sigma Labs Inc SGLB 6.9 1.34
Sigma Labs Inc SGLBW 1.32 0.23
SigmaTron International Inc SGMA 10.57 4.02
Signature Bank SBNY 161.62 117.73
Silgan Holdings Inc SLGN 31.8 25.12
Silicom Ltd SILC 76.32 34.87
Silicon Laboratories Inc SLAB 96.25 64.75
Silicon Motion Technology Corporation SIMO 53.26 37.13
Silvercrest Asset Management Group Inc SAMG 16.07 11.22
SilverSun Technologies Inc SSNT 4.93 2.87
Simmons First National Corporation SFNC 30.32 24.32
Simulations Plus Inc SLP 17.11 8.74
Sina Corporation SINA 118.67 61.87
Sinclair Broadcast Group Inc SBGI 41.16 26.4
Sino Global Shipping America Ltd SINO 4.7 2.34
Sinovac Biotech Ltd SVA 8.07 4.64
Eyegate Pharmaceuticals, Inc. EYEG 3.7 0.93
Sirius XM Holdings Inc SIRI 5.8 4.37
SITO Mobile Ltd SITO 8.12 1.86
SkyWest Inc SKYW 54.05 30
Skyworks Solutions Inc SWKS 114.19 72.55
Sleep Number Corporation SNBR 38 29.84
SLM Corporation SLM 12.85 9.84
SLM Corporation SLMBP 68.41 51.1
Great Ajax Corp. AJX 13.16 10.91
SmartFinancial Inc SMBK 26.26 18.55
Smith Micro Software Inc SMSI 3.19 0.83
SMTC Corporation SMTX 1.89 1.12
Social Reality Inc SRAX 7.69 1.19
Socket Mobile Inc SCKT 4.85 3.34
Sohu com Limited SOHU 70.06 35.54
Solar Capital Ltd SLRC 20.34 18.06
Solar Senior Capital Ltd SUNS 16.84 14.27
Soleno Therapeutics Inc SLNO 3.7 1.39
Bellerophon Therapeutics, Inc. BLPH 2.62 0.54
Soleno Therapeutics Inc SLNOW 1.75 0
Soligenix Inc SNGX 4.15 1.84
Sonic Foundry Inc SOFO 5.2 2.28
Sonoma Pharmaceuticals Inc SNOA 7.92 4.17
Sophiris Bio Inc SPHS 3.23 1.82
SORL Auto Parts Inc SORL 9.27 2.71
Sorrento Therapeutics Inc SRNE 6 1.53
Invitae Corporation NVTA 11.51 7.86
Sotherly Hotels Inc SOHO 6.53 5.04
Sotherly Hotels Inc SOHOB 23.67 21.28
Sotherly Hotels Inc SOHOO 23.4 22.63
Sound Financial Bancorp Inc SFBC 34.12 26.69
South State Corporation SSB 91.88 77.09
Southern First Bancshares Inc SFST 42.9 31.75
Southern Missouri Bancorp Inc SMBC 39.87 30.36
Southern National Bancorp of Virginia Inc SONA 17.8 14.99
Southside Bancshares Inc SBSI 35.83 30.05
Shell Midstream Partners, L.P. SHLX 30.87 23.67
Inovalon Holdings, Inc. INOV 17.45 10.35
SP Plus Corporation SP 41.05 27.4
SPAR Group Inc SGRP 1.53 0.87
Spark Energy Inc SPKEP 24.25 21.57
Spartan Motors Inc SPAR 17.49 6.33
SpartanNash Company SPTN 38.01 19.03
SPDR Dorsey Wright Fixed Income Allocation ETF DWFI 24.47 22.4
Spectrum Pharmaceuticals Inc SPPI 20.73 4.46
Sphere 3D Corp ANY 74.06 15.28
Spherix Incorporated SPEX 3.92 0.91
SPI Energy Co Ltd SPI 193 5.33
Easterly Government Properties, Inc. DEA 20.94 17.5
Spirit Airlines, Inc. SAVE 59.74 32.09
Splunk Inc SPLK 84.21 52.5
Spok Holdings Inc SPOK 21.03 13.92
Sprott Focus Trust Inc FUND 7.19 5.92
Sprouts Farmers Market Inc SFM 24.92 17.63
SPS Commerce Inc SPSC 72.17 45.48
SS&C Technologies Holdings Inc SSNC 41.78 28.5
SSR Mining Inc SSRM 11.34 7.84
STAAR Surgical Company STAA 17.4 9.1
Staffing 360 Solutions Inc STAF 5.25 2.5
TRACON Pharmaceuticals, Inc. TCON 5.6 2
Stamps com Inc STMP 229.85 103
Standard AVB Financial Corp STND 29.21 23.77
Star Bulk Carriers Corp SBLK 12.97 5.68
Star Bulk Carriers Corp SBLKZ 25.39 24.26
Starbucks Corporation SBUX 62.49 51.23
State Auto Financial Corporation STFC 29.44 22.89
State Bank Financial Corporation STBZ 30.43 23.61
StealthGas Inc GASS 4.69 2.94
Steel Dynamics Inc STLD 43 31.65
Spark Therapeutics, Inc. ONCE 89.37 44.76
Stein Mart Inc SMRT 5.39 0.95
Stellar Acquisition III Inc STLR 10.28 10
Stellar Biotechnologies Inc SBOT 15.12 5.6
Stemline Therapeutics Inc STML 15.65 5.6
Stericycle Inc SRCL 87 62.5
Sterling Construction Company Inc STRL 17.97 7.98
Steven Madden Ltd SHOO 46.28 33.15
Stewardship Financial Corp SSFN 10.35 7.79
Stock Yards Bancorp Inc SYBT 45.23 31.01
InfraREIT, Inc. HIFR 21.79 14.8
StoneCastle Financial Corp BANX 18.83 16.26
Strata Skin Sciences Inc SSKN 3.97 1.14
Stratasys Ltd SSYS 30.66 17.77
Strategic Education Inc STRA 98.55 74.16
Strattec Security Corporation STRT 47.19 22.75
Stratus Properties Inc STRS 32.3 24.11
Streamline Health Solutions Inc STRM 2.69 0.93
Summer Infant Inc SUMR 2.15 1.35
Summit Financial Group Inc SMMF 27.18 18.65
Avinger, Inc. AVGR 156 7.12
Summit State Bank SSBI 13.44 11.03
Sun Hydraulics Corporation SNHY 64.49 33.89
Sundance Energy Australia Limited SNDE 17.99 4
Sunesis Pharmaceuticals Inc SNSS 4.3 1.85
SunOpta Inc STKL 10.2 6.1
SunPower Corporation SPWR 11.39 6.04
Sunworks Inc SUNW 2.23 0.92
SuperCom Ltd SPCB 4.36 2.17
Superconductor Technologies Inc SCON 21 9.2
Superior Group of Companies Inc SGC 27.49 16.16
Shake Shack, Inc. SHAK 46.5 30.6
Supernus Pharmaceuticals Inc SUPN 49.65 23.45
support com Inc SPRT 2.57 2.01
Surmodics Inc SRDX 33.2 22.5
SVB Financial Group SIVB 241.7 160.72
Sykes Enterprises Incorporated SYKE 34.32 25.87
Symantec Corporation SYMC 33.62 23.45
Synacor Inc SYNC 4.2 2.25
Synalloy Corporation SYNL 14.87 9.86
Synaptics Incorporated SYNA 64.25 34.54
Synchronoss Technologies Inc SNCR 39.67 8.86
Synergy Pharmaceuticals Inc SGYP 7.07 1.84
Synlogic Inc SYBX 21.79 9.15
Synopsys Inc SNPS 90.51 59.37
Synthesis Energy Systems Inc SES 3.03 2.75
Sypris Solutions Inc SYPR 1.73 0.84
T Rowe Price Group Inc TROW 102.71 62.99
Taitron Components Incorporated TAIT 1.69 1.01
Flex Pharma, Inc. FLKS 5.78 2.74
Take Two Interactive Software Inc TTWO 119.02 49.22
Tandem Diabetes Care Inc TNDM 27.5 2.24
Tandy Leather Factory Inc TLF 9 7.15
TAT Technologies Ltd TATT 12.05 7.53
Taylor Devices Inc TAYD 15.2 10.69
TCG BDC Inc CGBD 17.97 14.89
TD Ameritrade Holding Corporation AMTD 52.45 35.35
Tech Data Corporation TECD 110.29 82.61
Technical Communications Corporation TCCO 12.25 2.3
Ascendis Pharma A/S ASND 40.38 19.91
TechTarget Inc TTGT 14.06 8.41
Tecnoglass Inc TGLS 10.91 5.23
Telenav Inc TNAV 9.65 4.6
Teligent Inc TLGT 9.41 2.96
Tellurian Inc TELL 20.47 8.24
Tenax Therapeutics Inc TENX 50 6.4
Teradyne Inc TER 43.96 24.95
Sientra, Inc. SIEN 16.3 7.28
Zosano Pharma Corporation ZSAN 62.4 10.4
Territorial Bancorp Inc TBNK 31.57 26.74
TESARO Inc TSRO 190.36 76.37
Tesla Inc TSLA 385 216.99
TESSCO Technologies Incorporated TESS 21.09 11.56
Tetra Tech Inc TTEK 50.19 38.78
Tetraphase Pharmaceuticals Inc TTPH 9.22 3.69
Texas Capital Bancshares Inc TCBI 93.55 69.95
Texas Capital Bancshares Inc TCBIL 25.88 25.11
Texas Capital Bancshares Inc TCBIP 24.01 22.1
Box, Inc. BOX 23.82 14.13
Texas Instruments Incorporated TXN 102.17 69.32
Texas Roadhouse Inc TXRH 54.28 39.53
TFS Financial Corporation TFSL 17.66 13.75
TG Therapeutics Inc TGTX 14.45 4.2
The Alkaline Water Company Inc WTER 1.68 0.88
The Andersons Inc ANDE 41.65 29.1
The Bancorp Inc TBBK 10.21 4.52
The Bank of Princeton BPRN 38.21 29.96
The Carlyle Group L P CG 22.57 13.86
County Bancorp, Inc. ICBK 34.55 22.86
The Cheesecake Factory Incorporated CAKE 64.35 37.56
The Chefs& 39 Warehouse Inc CHEF 21.23 12
The Community Financial Corporation TCFC 39.45 27.73
The Descartes Systems Group Inc DSGX 31.15 21.05
The Dixie Group Inc DXYN 4.75 3.3
The Ensign Group Inc ENSG 24.52 17.12
The ExOne Company XONE 14.17 6.9
The First Bancshares Inc FBMS 34.16 26.11
The First of Long Island Corporation FLIC 30.87 24.97
trivago N.V. TRVG 24.07 6.47
The Goodyear Tire & Rubber Company GT 35.69 28.41
The Hackett Group Inc HCKT 19.8 12.92
The Hain Celestial Group Inc HAIN 45 31.6
The Herzfeld Caribbean Basin Fund Inc CUBA 6.93 6.04
The Intergroup Corporation INTG 29.77 22.7
The KEYW Holding Corporation KEYW 12.3 4.98
The Kraft Heinz Company KHC 90.02 71.57
The Long Term Care ETF OLD 26.52 22.16
The Madison Square Garden Company MSG 229.69 167.51
The Medicines Company MDCO 54.7 26
The Meet Group Inc MEET 6.31 2.23
The Middleby Corporation MIDD 141.74 108.72
The Navigators Group Inc NAVG 59.86 46.14
The Obesity ETF SLIM 30.87 22.21
The ONE Group Hospitality Inc STKS 2.47 1.36
The Organics ETF ORG 34.24 23.44
The Providence Service Corporation PRSC 60.54 37.25
The RMR Group Inc RMR 61.2 38.08
The Simply Good Foods Company SMPL 14.26 11.14
The Stars Group Inc TSG 23.9 16.1
Athene Holding Ltd. ATH 55.02 45.9
The Ultimate Software Group Inc ULTI 232.03 183.21
The York Water Company YORW 38.25 31.02
The9 Limited NCTY 3.75 1.92
TherapeuticsMD Inc TXMD 8.09 3.84
Therapix Biosciences Ltd TRPX 10.13 4.45
Theravance Biopharma Inc TBPH 42.56 23.88
TheStreet Inc TST 1.58 0.69
THL Credit Inc TCRD 8.42 7.49
Ichor Holdings ICHR 34.3 11.55
Tile Shop Hldgs Inc TTS 20.95 7.95
Timberland Bancorp Inc TSBK 31.24 19.42
Tiptree Inc TIPT 7.19 5.64
Titan Machinery Inc TITN 22.51 11.95
Titan Pharmaceuticals Inc TTNP 4.65 1.2
Tivity Health Inc TVTY 48.05 22
SenesTech, Inc. SNES 9.87 0.59
TiVo Corporation TIVO 19.18 13.13
T Mobile US Inc TMUS 68.32 55.36
Tonix Pharmaceuticals Holding Corp TNXP 63.21 28.5
Top Image Systems Ltd TISA 1.63 0.98
TOP Ships Inc TOPS 579 1
Polar Power, Inc. POLA 9.3 4.17
Torchlight Energy Resources Inc TRCH 1.88 0.95
Tower Semiconductor Ltd TSEM 35.45 19.16
Town Sports International Holdings Inc CLUB 7.05 2.5
Innovative Industrial Properties, Inc. IIPR 31.3 14.63
Towne Bank TOWN 34 28
Tractor Supply Company TSCO 74.88 48.78
Trans World Entertainment Corp TWMC 3.2 1.5
TransAct Technologies Incorporated TACT 14.57 6.27
Transcat Inc TRNS 15.05 10.55
TransGlobe Energy Corporation TGA 1.82 1.06
TravelCenters of America LLC TA 7.6 3.1
TravelCenters of America LLC TANNI 25.75 19.4
Proteon Therapeutics, Inc. PRTO 2.65 1.15
Smart Sand, Inc. SND 21 4.94
Travelzoo TZOO 11.2 5.95
TriCo Bancshares TCBK 42.45 31.67
Trillium Therapeutics Inc TRIL 12.35 4.18
TriMas Corporation TRS 28.1 19.9
Trimble Inc TRMB 42.89 29.34
Trinity Biotech plc TRIB 7.04 4.5
Hunter Maritime Acquisition Corp. HUNTU 10.5 9.53
TripAdvisor Inc TRIP 52.92 30.06
TriState Capital Holdings Inc TSC 25.5 20.4
TrovaGene Inc TROV 28.8 3
Truett Hurst Inc THST 2.54 1.74
TrustCo Bank Corp NY TRST 9.33 7
Trustmark Corporation TRMK 34.1 27.4
TSR Inc TSRI 8.95 3.9
TTEC Holdings Inc TTEC 42.52 28.13
Motif Bio plc MTFB 11.84 5.88
TTM Technologies Inc TTMI 19.37 12.81
Tucows Inc TCX 70.05 36.35
Tuesday Morning Corp TUES 5.75 1.6
Turtle Beach Corporation HEAR 6.84 1.76
Twenty First Century Fox Inc FOX 34.41 24.21
Twenty First Century Fox Inc FOXA 34.93 24.75
GDS Holdings Limited GDS 22.64 7.12
Twin Disc Incorporated TWIN 28.71 14.92
Two River Bancorp TRCB 20.29 14.08
Tyme Technologies Inc TYME 9.48 3.25
U S Concrete Inc USCR 85.25 58.55
U S Auto Parts Network Inc PRTS 4.09 2.05
U S Energy Corp USEG 1.63 0.64
U S Global Investors Inc GROW 6.71 1.23
U S Gold Corp USAU 3.11 1.1
BlackLine, Inc. BL 39.31 26.47
Ubiquiti Networks Inc UBNT 71.13 46.14
UFP Technologies Inc UFPT 31.45 23.1
Ulta Beauty Inc ULTA 313.73 190.16
Ultra Clean Holdings Inc UCTT 34.51 9.79
Ultra Petroleum Corp UPL 12.12 7.61
Ultralife Corporation ULBI 7.7 4.93
UMB Financial Corporation UMBF 78.9 62.12
Umpqua Holdings Corporation UMPQ 21.49 15.62
Unico American Corporation UNAM 10.75 8.55
Union Bankshares Corporation UBSH 37.33 29.68
Acushnet Holdings Corp. GOLF 20.83 15.06
Union Bankshares Inc UNB 53.72 38.29
United Bancorp Inc UBCP 13 10.6
United Bancshares Inc UBOH 22.67 19.01
United Bankshares Inc UBSI 43.42 30.28
United Community Banks Inc UCBI 28.9 24
United Community Financial Corp UCFC 9.74 7.64
United Continental Holdings Inc UAL 82.03 57.2
United Financial Bancorp Inc UBNK 18.66 15.33
United Fire Group Inc UFCS 45.1 36.34
United Insurance Holdings Corp UIHC 17.16 12.94
United Natural Foods Inc UNFI 52.49 32.79
United Security Bancshares UBFO 10.73 6.69
United States Lime & Minerals Inc USLM 97.84 71.67
United Therapeutics Corporation UTHR 168.42 114.6
United Guardian Inc UG 18.55 12.06
Uniti Group Inc UNIT 22.62 11.94
Unity Bancorp Inc UNTY 20.6 15.17
Universal Display Corporation OLED 190.5 56.82
Universal Electronics Inc UEIC 74 47.05
Universal Forest Products Inc UFPI 38.71 25.87
ZTO Express (Cayman) Inc. ZTO 17.38 11.08
Universal Logistics Holdings Inc ULH 23.89 11.48
Universal Stainless & Alloy Products Inc USAP 22.25 12.89
Univest Corporation of Pennsylvania UVSP 31.03 24.51
Urban One Inc UONE 2.62 0
Urban One Inc UONEK 2.8 1.45
Urban Outfitters Inc URBN 35.63 16.35
US Ecology Inc ECOL 54.65 43.97
USA Technologies Inc USAT 9.9 3.9
USA Technologies Inc USATP 28.26 21.52
USA Truck Inc USAK 18.72 5.87
Myovant Sciences Ltd. MYOV 16.4 9.93
Utah Medical Products Inc UTMD 83.09 57.31
UTStarcom Holdings Corp UTSI 6.44 1.69
Valeritas Holdings Inc VLRX 40 2.04
Validea Market Legends ETF VALX 28.63 25.46
Valley National Bancorp VLY 11.97 10.23
Value Line Inc VALU 19.12 14.94
Vanda Pharmaceuticals Inc VNDA 18.85 12.85
Ra Pharmaceuticals, Inc. RARX 26.5 7.45
VanEck Vectors Biotech ETF BBH 135.04 108.75
DBV Technologies S.A. DBVT 49.36 20.9
iRhythm Technologies, Inc. IRTC 57.68 29.41
Forterra, Inc. FRTA 21.98 3.06
CRISPR Therapeutics AG CRSP 23.73 13.62
Varex Imaging Corporation VREX 41.32 25.41
VBI Vaccines Inc VBIV 6.46 3.15
Veeco Instruments Inc VECO 34.2 11.9
VEON Ltd VEON 3.97 3.23
Vera Bradley Inc VRA 12.64 7.08
Veracyte Inc VCYT 9.41 6.05
Verastem Inc VSTM 5.41 1.13
Mammoth Energy Services, Inc. TUSK 22.27 10.96
Vericel Corporation VCEL 6 2.5
Verint Systems Inc VRNT 44.5 36.25
VeriSign Inc VRSN 117.24 77.31
Verisk Analytics Inc VRSK 96.45 76.75
Vermillion Inc VRML 2.62 1.09
Verona Pharma plc VRNA 16.95 10.8
Vertex Energy Inc VTNR 1.57 0.69
Vertex Pharmaceuticals Incorporated VRTX 166.11 74.89
Veru Inc VERU 2.84 0.98
Azure Power Global Limited AZRE 21.75 12.76
Viacom Inc VIA 46.86 27.58
Viacom Inc VIAB 44.51 22.5
ViaSat Inc VSAT 74.89 59.12
Viavi Solutions Inc VIAV 11.66 8.36
Vical Incorporated VICL 2.97 1.66
Vicor Corporation VICR 24.95 14.15
VictoryShares Developed Enhanced Volatility Wtd ETF CIZ 34.24 27.27
Extraction Oil & Gas, Inc. XOG 19.96 11.38
ViewRay Inc VRAY 9.9 3.04
Viking Therapeutics Inc VKTXW 2.83 0.25
Village Bank and Trust Financial Corp VBFC 33.95 26.7
Village Super Market Inc VLGEA 28.73 21.62
Virco Manufacturing Corporation VIRC 5.9 3.59
VirTra Inc VTSI 6.6 3.6
Virtus Investment Partners Inc VRTS 121.75 96.1
Virtus Investment Partners Inc VRTSP 98.03 80.75
AzurRx BioPharma, Inc. AZRX 4.99 2.61
Virtusa Corporation VRTU 48.52 25.13
VistaGen Therapeutics Inc VTGN 3.73 0.72
Visteon Corporation VC 132.42 80.94
VivoPower International PLC VVPR 5.69 2.74
VIVUS Inc VVUS 13.1 4.93
Vodafone Group Plc VOD 29.64 21.36
VOXX International Corporation VOXX 8.9 4.15
VSE Corporation VSEC 58.63 35.72
Camping World Holdings, Inc. CWH 45.58 25.42
Vuzix Corporation VUZI 7.55 4.6
Walgreens Boots Alliance Inc WBA 84.27 62.61
Washington Federal Inc WAFD 34.64 29.08
Washington Trust Bancorp Inc WASH 56.78 45.28
Waterstone Financial Inc WSBF 18.72 15.61
Wayside Technology Group Inc WSTG 19.33 12.55
WCF Bancorp Inc WCFB 10.61 8.92
WD 40 Company WDFC 118.68 98.05
Everspin Technologies, Inc. MRAM 24.88 6.69
Weight Watchers International Inc WTW 50.87 11.08
Wellesley Bancorp Inc WEBK 29.75 24.78
Wendy& 39 s Company The WEN 16.25 12.71
Werner Enterprises Inc WERN 39.19 23.96
WesBanco Inc WSBC 41.14 33.79
West Bancorporation WTBA 26.94 19.72
Westamerica Bancorporation WABC 61.34 48.17
Westell Technologies Inc WSTL 4.51 2.36
Western Digital Corporation WDC 90.75 65.54
Zayo Group Holdings, Inc. ZAYO 37.07 29.92
AquaVenture Holdings Limited WAAS 22.06 11.39
Western New England Bancorp Inc WNEB 10.83 8.76
Westport Fuel Systems Inc WPRT 3.9 0.83
Westwater Resources Inc WWR 1.55 0.77
Weyco Group Inc WEYS 29.46 22.87
Wheeler Real Estate Investment Trust Inc WHLR 13.22 7.3
Wheeler Real Estate Investment Trust Inc WHLRD 22.16 16.89
Wheeler Real Estate Investment Trust Inc WHLRP 20.68 16.12
Wheeler Real Estate Investment Trust Inc WHLRW 0.29 0.01
WhiteHorse Finance Inc WHF 13.26 10
Obalon Therapeutics, Inc. OBLN 11.6 6.61
Wilhelmina International Inc WHLM 8.75 6.25
Willamette Valley Vineyards Inc WVVI 8.82 7.68
Willamette Valley Vineyards Inc WVVIP 6.87 4.14
Willdan Group Inc WLDN 36.54 21.46
Willis Lease Finance Corporation WLFC 27.16 21.35
Willis Towers Watson Public Limited Company WLTW 161.5 119.33
WillScot Corporation WSC 12.9 10.5
Winmark Corporation WINA 137.34 109.68
Wins Finance Holdings Inc WINS 452 20.01
Advanced Disposal Services, Inc. ADSW 25.55 21.25
Wintrust Financial Corporation WTFC 85.69 64.2
Wintrust Financial Corporation WTFCM 26.95 23.21
WisdomTree Barclays Negative Duration U S Aggregate Bond Fund AGND 42.51 41.29
WisdomTree Investments Inc WETF 12.49 7.83
WisdomTree Japan Hedged SmallCap Equity Fund DXJS 45.57 34.39
Wix com Ltd WIX 82.45 44.95
Woodward Inc WWD 81.33 64.86
Workday Inc WDAY 116.14 68.38
Workhorse Group Inc WKHS 6.89 1.86
Coupa Software Inc COUP 36.54 23.36
World Acceptance Corporation WRLD 88 47.27
Wright Medical Group N V WMGI 31.18 22.2
Wright Medical Group N V WMGIZ 1.89 1.3
WSFS Financial Corporation WSFS 51.6 42.2
WVS Financial Corp WVFC 16.16 13.53
Wynn Resorts Limited WYNN 166.94 84.39
Xcel Energy Inc XEL 49.73 37.79
Xencor Inc XNCR 26.65 19.29
Xenetic Biosciences Inc XBIO 5.44 1.79
Nutanix, Inc. NTNX 36.57 14.46
Xilinx Inc XLNX 72.7 53.19
XOMA Corporation XOMA 36.79 4.03
Xperi Corporation XPER 38.05 16.8
XTL Biopharmaceuticals Ltd XTLB 3.82 2
Yandex N V YNDX 35 20.43
Yatra Online Inc YTRA 12.27 7.48
Yield10 Bioscience Inc YTEN 7.3 1.77
Tabula Rasa HealthCare, Inc. TRHC 36.43 11.8
Youngevity International Inc YGYI 6.58 4
YRC Worldwide Inc YRCW 15.34 7.57
YY Inc YY 121.62 38.1
ZAGG Inc ZAGG 23.25 6
Zealand Pharma A S ZEAL 20.15 12.46
Zebra Technologies Corporation ZBRA 115.99 82.61
Zillow Group Inc Z 51.04 32.94
Zillow Group Inc ZG 50.69 33.1
Zion Oil & Gas Inc ZN 5.88 1.09
MedEquities Realty Trust, Inc. MRT 11.58 9.57
Zions Bancorporation N A ZION 50.73 37.99
Zions Bancorporation N A ZIONW 19.39 9.12
ZIOPHARM Oncology Inc ZIOP 7.51 4
Zix Corporation ZIXI 6.61 4.22
ZK International Group Co Ltd ZKIN 10.27 6.81
Zogenix Inc ZGNX 42.2 7.95
Zumiez Inc ZUMZ 22.75 11.45
Zynga Inc ZNGA 4.28 2.5
3D Systems Corporation DDD 23.31 8.12
3M Company MMM 236.86 165.79
Fulgent Genetics, Inc. FLGT 13.67 3.01
500 com Limited WBAI 14.7 8.7
58 com Inc WUBA 79.2 28
A H Belo Corporation AHC 5.61 3.89
AAR Corp AIR 43.65 31.01
Aaron& 39 s Inc AAN 47.34 26.76
ABB Ltd ABB 25.89 19.86
Abbott Laboratories ABT 56.18 37.3
AbbVie Inc ABBV 93.38 55.61
Abercrombie & Fitch Company ANF 18.36 8.34
Aberdeen Global Dynamic Dividend Fund AGD 10.2 7.71
Shineco, Inc. TYHT 5.25 1.79
Aberdeen Global Premier Properties Fund AWP 6.11 4.21
Aberdeen Japan Equity Fund Inc JEQ 8.22 6.34
Aberdeen Total Dynamic Dividend Fund AOD 8.75 6.56
ABM Industries Incorporated ABM 43.43 36.37
Acadia Realty Trust AKR 30.81 25.07
Accenture plc ACN 151.47 109.01
Acco Brands Corporation ACCO 14.39 10.33
Acorn International Inc ATV 9.66 4.04
Actuant Corporation ATU 28.81 22.18
Atara Biotherapeutics, Inc. ATRA 22.7 12.3
Valvoline Inc. VVV 24.68 20.64
Acuity Brands Inc AYI 238.33 155.78
Adams Diversified Equity Fund Inc ADX 13.64 10.91
Adams Natural Resources Fund Inc PEO 19.02 16.17
Adecoagro S A AGRO 12.71 8.55
Adient plc ADNT 84.8 54.53
Adtalem Global Education Inc ATGE 45.85 31.35
Advance Auto Parts Inc AAP 174.12 79.2
AdvanSix Inc ASIX 46.27 21.4
Advent Claymore Convertible Securities and Income Fund AVK 14.58 12.25
AECOM ACM 39.13 30.47
Gridsum Holding Inc. GSUM 13.6 7.01
Aegon NV AEG 5.99 4.3
Aercap Holdings N V AER 53.06 41.68
Aerojet Rocketdyne Holdings Inc AJRD 35.73 17.78
Affiliated Managers Group Inc AMG 204.88 139.56
Aflac Incorporated AFL 43.62 32.07
AG Mortgage Investment Trust Inc MITT 17.17 13.8
AC Immune SA ACIU 13.66 6.7
AGCO Corporation AGCO 74.6 57.11
Agilent Technologies Inc A 69.79 45.65
Agnico Eagle Mines Limited AEM 50.71 39.15
Agree Realty Corporation ADC 50.07 41.65
Air Lease Corporation AL 47.81 34.01
Air Products and Chemicals Inc APD 159.63 127.97
Aircastle Limited AYR 23.18 19.08
AK Steel Holding Corporation AKS 11.11 4.14
Alamo Group Inc ALG 118.59 71.65
Alamos Gold Inc AGI 8.72 6.02
Alaska Air Group Inc ALK 97.09 60.18
Albany International Corporation AIN 64.4 43.04
Albemarle Corporation ALB 142.22 85.88
Alcoa Corporation AA 54.14 28.83
Alexander & Baldwin Inc ALEX 30.3 25.83
Alexander& 39 s Inc ALX 406.88 373.42
Alexandria Real Estate Equities Inc ARE 129.05 101.89
CapStar Financial Holdings, Inc. CSTR 21.83 16.16
Algonquin Power & Utilities Corp AQN 10.62 7.59
Alleghany Corporation Y 645.17 514.38
Allegheny Technologies Incorporated ATI 25.84 14.89
Allegion plc ALLE 88.51 63.36
Allergan plc AGN 250.01 160.79
Allete Inc ALE 78.14 58.57
Alliance California Municipal Income Fund Inc AKP 13.35 12.16
Alliance Data Systems Corporation ADS 260.65 207.78
Alliance National Municipal Income Fund Inc AFB 13.31 11.89
e.l.f. Beauty, Inc. ELF 29.64 18.91
Alliance World Dollar Government Fund II AWF 11.97 10.83
AllianceBernstein Holding L P AB 23.34 17.84
Alliant Energy Corporation LNT 43.76 34.63
AllianzGI Convertible & Income 2024 Target Term Fund CBH 9.46 8.28
AllianzGI Convertible & Income Fund NCV 6.33 5.09
AllianzGI Convertible & Income Fund II NCZ 5.48 4.56
Novan, Inc. NOVN 26.86 3.82
AllianzGI NFJ Dividend Interest & Premium Strategy Fund NFJ 12.42 10.92
Allison Transmission Holdings Inc ALSN 43.33 31.85
Allstate Corporation The ALL 102.87 70.48
The Trade Desk, Inc. TTD 66.51 26.93
Altria Group MO 72.34 57.6
Aluminum Corporation of China Limited ACH 23.45 10.33
Ambev S A ABEV 6.66 4.76
AMC Entertainment Holdings Inc AMC 29.3 9.56
Ameren Corporation AEE 62.16 48.64
Ameresco Inc AMRC 8.9 4.85
America Movil S A B de C V AMX 18.7 11.69
American Assets Trust Inc AAT 42.41 36.55
American Axle & Manufacturing Holdings Inc AXL 21.2 13.59
American Campus Communities Inc ACC 47.72 38.45
Bigfoot Project Investments Inc BGFT 0.66 0
American Eagle Outfitters Inc AEO 18.88 10.18
American Electric Power Company Inc AEP 74.84 57.85
American Equity Investment Life Holding Company AEL 31.96 21.97
American Express Company AXP 98.22 73.06
American Financial Group Inc AFG 104.56 78.76
American Homes 4 Rent AMH 23.37 19.96
Everbridge, Inc. EVBG 29.72 17.05
American International Group Inc AIG 64.12 56.16
American Midstream Partners LP AMID 14.75 9.51
American Realty Investors Inc ARL 14.5 5.18
American States Water Company AWR 56.86 39.86
American Tower Corporation REIT AMT 148.68 98.8
American Vanguard Corporation AVD 23.57 14.94
Forward Pharma A/S FWP 7.1 2.78
FB Financial Corporation FBK 43.62 24.09
American Water Works AWK 90.33 67.72
AmeriGas Partners L P APU 42.17 37.6
AMERIPRISE FINANCIAL SERVICES INC AMP 167.39 106.22
AmerisourceBergen Corporation Holding Co ABC 93.86 71.64
Amira Nature Foods Ltd ANFI 6.93 4.1
AMN Healthcare Services Inc AMN 50.85 35.4
Ampco Pittsburgh Corporation AP 18.3 12.4
Amphenol Corporation APH 89.97 65.38
AMREP Corporation AXR 7.33 5.78
AMTEK Inc AME 72.34 48.54
Anadarko Petroleum Corporation APC 70.2 39.72
Bank of N.T. Butterfield & Son Limited (The) NTB 38.6 28.57
Andeavor Logistics LP ANDX 47.46 38.75
AngloGold Ashanti Limited AU 13.32 8.88
Anheuser Busch Inbev SA BUD 119.62 97.05
Anixter International Inc AXE 88 63.15
Annaly Capital Management Inc NLY 10.75 8.11
Noble Midstream Partners LP NBLX 51.9 33.66
Antero Resources Corporation AR 26.16 17.65
Anthem Inc ANTM 231.49 139.14
Anworth Mortgage Asset Corporation ANH 5.25 4.1
Aon plc AON 150.77 109.37
Apache Corporation APA 60.61 36.99
Apartment Investment and Management Company AIV 44.41 40.11
Apollo Commercial Real Estate Finance ARI 16.82 13.78
Apollo Global Management LLC APO 31.98 17.27
Apollo Senior Floating Rate Fund Inc AFT 15.62 14.61
Apollo Tactical Income Fund Inc AIF 14.63 13.01
Apple Hospitality REIT Inc APLE 18.59 15.98
Applied Industrial Technologies Inc AIT 66.93 52.97
AptarGroup Inc ATR 88.21 69.56
Aptiv PLC APTV 103.95 66.18
Aqua America Inc WTR 38.37 28.13
Aramark ARMK 43.16 32.37
Arbor Realty Trust ABR 7.84 5.99
Airgain, Inc. AIRG 17.38 7.4
ARC Document Solutions Inc ARC 5.44 2.41
ArcelorMittal MT 32.87 19.83
Arch Coal Inc ARCH 91.53 59.28
Archer Daniels Midland Company ADM 44.55 37.82
Archrock Inc AROC 14.96 8.31
Arconic Inc ARNC 30 18.79
Arcos Dorados Holdings Inc ARCO 10.46 5.52
Ardmore Shipping Corporation ASC 8.95 6.8
Medpace Holdings, Inc. MEDP 38.31 22.18
Ares Commercial Real Estate Corporation ACRE 12.25 10.77
Ares Dynamic Credit Allocation Fund Inc ARDC 15.08 12.84
Argan Inc AGX 73.19 41.07
Arlington Asset Investment Corp AI 11.15 8.86
Arlington Asset Investment Corp AIW 25.21 23.23
Protagonist Therapeutics, Inc. PTGX 21.18 8.22
Armada Hoffler Properties Inc AHH 14.8 11.59
ARMOUR Residential REIT Inc ARR 24.06 17.34
Armstrong Flooring Inc AFI 22.7 13.68
Armstrong World Industries Inc AWI 60.39 38.7
Arrow Electronics Inc ARW 83.96 69.97
Arthur J Gallagher & Co AJG 65.06 49.72
Artisan Partners Asset Management Inc APAM 36.93 23.15
Atomera Incorporated ATOM 7.26 2.52
ASA Gold and Precious Metals Limited ASA 13.46 10.61
Asbury Automotive Group Inc ABG 69.45 50.15
ASE Technology Holding Co Ltd ASX 6.84 4.75
ASGN Incorporated ASGN 64.74 43.21
Ashford Hospitality Trust Inc AHT 7 4.94
Workiva Inc. WK 22.9 12.4
Great Western Bancorp, Inc. GWB 43.67 32.52
Gemphire Therapeutics Inc. GEMP 21.07 7.64
Ashland Global Holdings Inc ASH 124.73 59.67
Associated Banc Corp ASB 25.46 20.63
Associated Capital Group Inc AC 38.81 32.13
At Home Group Inc. HOME 31.63 13.66
Assurant Inc AIZ 102.65 85.2
Assured Guaranty Ltd AGO 44.3 33.08
Astrazeneca PLC AZN 33.48 24.48
AT&T Inc T 38.13 30.52
AT&T Inc TBB 26.4 25.25
First Hawaiian, Inc. FHB 32.65 25.39
Atlantic Power Corporation AT 2.7 2.25
Atmos Energy Corporation ATO 90.25 70.03
AU Optronics Corp AUO 4.11 3.1
Autohome Inc ATHM 66.34 25.24
Autoliv Inc ALV 126.76 92.62
AutoNation Inc AN 56.25 38.72
AutoZone Inc AZO 793.68 493.15
AvalonBay Communities Inc AVB 187.87 158.81
Avangrid Inc AGR 50.83 35.18
Cellect Biotechnology Ltd. APOP 10.9 3.07
Avaya Holdings Corp AVYA 17.75 16.45
Avery Dennison Corporation AVY 114.87 67.49
Avianca Holdings S A AVH 9.49 6.01
Avista Corporation AVA 50.53 35.71
Avon Products Inc AVP 5.93 1.87
AVX Corporation AVX 19.01 14.74
Axis Capital Holdings Limited AXS 67.13 47.89
Long Island Iced Tea Corp LTEA 6.91 1.7
AZZ Inc AZZ 63.94 42.83
B&G Foods Inc BGS 42.29 27.19
Babcock BW 17.36 1.69
Babson Global Short Duration High Yield Fund BGH 18.56 15.91
Badger Meter Inc BMI 50.89 33.92
Baker Hughes a GE company BHGE 36.63 29.04
BalckRock Taxable Municipal Bond Trust BBN 21.59 18.8
Talend S.A. TLND 44.48 22.1
Ball Corporation BLL 42.41 35.16
Banc of California Inc BANC 22.26 13.88
Banco Bilbao Viscaya Argentaria S A BBVA 8.77 5.94
Banco Bradesco Sa BBD 10.98 7.36
Banco Bradesco Sa BBDO 10.86 7.21
Banco De Chile BCH 31.7 21.76
Banco Latinoamericano de Comercio Exterior S A BLX 28.51 23.67
Banco Santander Brasil SA BSBR 10.68 6.7
Tactile Systems Technology, Inc. TCMD 36.79 14.82
Banco Santander Chile BSAC 30.7 19.6
Banco Santander Mexico S A Institucion de Ban BSMX 9.84 6.22
Banco Santander S A SAN 6.6 4.9
BanColombia S A CIB 46.12 34
BancorpSouth Bank BXS 33.41 26.79
Bank of America Corporation BAC 29.34 21.32
Kinsale Capital Group, Inc. KNSL 45.15 27.83
Kadmon Holdings, Inc. KDMN 5.4 2.09
Bank of Hawaii Corporation BOH 85.67 72.45
Bank Of Montreal BMO 76.36 62.7
Bank Of New York Mellon Corporation The BK 53.88 42.26
Bank of Nova Scotia The BNS 60.73 48.97
BankUnited Inc BKU 39.75 29.47
Barclays PLC BCS 11.46 9.15
Barings Corporate Investors MCI 14.52 12.51
Barings Participation Investors MPV 13.62 12.09
TPI Composites, Inc. TPIC 25.05 15.42
Barnes & Noble Education Inc BNED 12.14 5.01
Barnes & Noble Inc BKS 9.6 5.54
Barnes Group Inc B 71.57 44.96
Basic Energy Services Inc BAS 44.5 14.19
Baxter International Inc BAX 65.21 43.53
Baytex Energy Corp BTE 5.05 2.19
BB&T Corporation BBT 48.97 39.87
Impinj, Inc. PI 59.37 21.55
BBVA Banco Frances S A BFR 25.26 15.1
BBX Capital Corporation BBX 8.74 5.99
BCE Inc BCE 46.45 39.25
Beazer Homes USA Inc BZH 21.96 11.41
Becton Dickinson and Company BDX 224.54 160.3
Becton Dickinson and Company BDXA 56.91 47.68
Patheon N V PTHN 35 24.98
Belden Inc BDC 85.96 64.35
Bemis Company Inc BMS 48.94 39.6
Benchmark Electronics Inc BHE 34.77 28.42
Berkshire Hathaway Inc BRK.A 299 238
Berkshire Hathaway Inc BRK.B 199.56 158.81
Berkshire Hills Bancorp Inc BHLB 38.51 32.2
Berry Global Group Inc BERY 60.79 47.5
Audentes Therapeutics, Inc. BOLD 31.89 14.2
Best Buy Co Inc BBY 66.73 40.06
BHP Group Limited BHP 42.24 30.07
BHP Group Plc BBL 36.44 25.45
Big Lots Inc BIG 57.48 44.38
Biglari Holdings Inc BH 483 291.66
Bio Rad Laboratories Inc BIO 271.3 182.91
Bitauto Holdings Limited BITA 53.21 18.52
Black Hills Corporation BKH 68.52 55.25
Conyers Park Acquisition Corp CPAAU 13.4 10.85
Black Knight Inc BKI 46.85 42
BlackBerry Limited BB 12.17 10.21
BlackRock 2022 Global Income Opportunity Trust BGIO 9.33 8.77
BlackRock California Municipal Income Trust BFZ 13.55 12.58
Blackrock Capital and Income Strategies Fund Inc CII 15.36 11.97
Blackrock Core Bond Trust BHK 13.2 11.56
Blackrock Corporate High Yield Fund Inc HYT 10.29 9.18
BlackRock Credit Allocation Income Trust BTZ 12.51 11.25
Blackrock Debt Strategies Fund Inc DSU 10.9 9.81
BlackRock Energy and Resources Trust BGR 13.18 11.21
Blackrock Enhanced Equity Dividend Trust BDJ 8.63 7.17
Blackrock Enhanced Government Fund Inc EGF 13.06 12.16
Blackrock Floating Rate Income Strategies Fund Inc FRA 13.37 12.71
Blackrock Florida Municipal 2020 Term Trust BFO 14.68 14.08
Blackrock Global BGT 13.39 12.53
Blackrock Global BOE 11.53 9.07
Blackrock Health Sciences Trust BME 34.18 28.21
BlackRock Income Investment Quality Trust BAF 14.49 12.77
BlackRock Income Trust Inc The BKT 5.92 5.51
BLACKROCK INTERNATIONAL LTD BGY 6.08 4.68
LINE Corporation LN 44.91 30.96
BlackRock Investment Quality Municipal Trust Inc The BKN 14.49 12.69
BlackRock Long Term Municipal Advantage Trust BTA 11.6 10.02
BlackRock Maryland Municipal Bond Trust BZM 14.23 12.69
BlackRock Massachusetts Tax Exempt Trust MHE 13.53 12.5
Blackrock Muni Intermediate Duration Fund Inc MUI 13.6 12.45
Blackrock Muni New York Intermediate Duration Fund Inc MNE 13.48 12.25
Blackrock MuniAssets Fund Inc MUA 14.97 12.29
Blackrock Municipal 2020 Term Trust BKK 15.17 14.34
Blackrock Municipal Bond Trust BBK 15.04 13.17
Monster Digital Inc MSDI 21.6 4.25
BlackRock Municipal Income Investment Trust BBF 14.32 12.45
Blackrock Municipal Income Quality Trust BYM 14.2 12.45
BlackRock Municipal Income Trust BFK 13.58 12.14
BlackRock Municipal Income Trust II BLE 14.54 12.95
Blackrock MuniEnhanced Fund Inc MEN 11.53 9.98
Blackrock MuniHoldings California Quality Fund Inc MUC 14.25 12.61
Blackrock MuniHoldings Fund II Inc MUH 14.9 13.02
Blackrock MuniHoldings Fund Inc MHD 16.69 14.31
Blackrock MuniHoldings Investment Quality Fund MFL 14.3 12.65
M III Acquisition Corp MIIIU 10.7 9.85
Blackrock MuniHoldings New Jersey Insured Fund Inc MUJ 13.83 12.53
Blackrock MuniHoldings New York Quality Fund Inc MHN 13.66 12.17
Blackrock MuniHoldings Quality Fund II Inc MUE 13.3 11.62
Blackrock MuniHoldings Quality Fund Inc MUS 13.11 11.6
Blackrock MuniVest Fund II Inc MVT 14.81 13.56
Blackrock MuniYield California Fund Inc MYC 14.54 13.12
Blackrock MuniYield California Insured Fund Inc MCA 14.71 13.1
Blackrock MuniYield Fund Inc MYD 14.54 12.62
Blackrock MuniYield Investment Fund MYF 15.23 13.24
Blackrock MuniYield Investment QualityFund MFT 14.14 12.34
Syros Pharmaceuticals, Inc. SYRS 23.75 8.45
Blackrock MuniYield Michigan Quality Fund Inc MIY 13.52 12.08
Blackrock MuniYield New Jersey Fund Inc MYJ 15.54 13.49
Blackrock MuniYield New York Quality Fund Inc MYN 12.62 11.58
Blackrock MuniYield Pennsylvania Quality Fund MPA 13.83 12.6
Blackrock MuniYield Quality Fund II Inc MQT 12.96 11.34
Blackrock MuniYield Quality Fund III Inc MYI 13.84 12.23
Blackrock MuniYield Quality Fund Inc MQY 15.08 13.08
BlackRock New York Investment Quality Municipal Trust Inc Th BNY 14.48 12.68
Blackrock New York Municipal Bond Trust BQH 14.61 12.5
Blackrock New York Municipal Income Quality Trust BSE 12.86 11.81
Global Medical REIT Inc. GMRE 8.9 6.78
BlackRock New York Municipal Income Trust II BFY 14.86 13
BlackRock Strategic Municipal Trust Inc The BSD 14.15 11.77
BlackRock Virginia Municipal Bond Trust BHV 18.15 13.98
BlackRock Inc BLK 506.07 354.08
Diplomat Pharmacy, Inc. DPLO 21.78 12.5
Twilio Inc. TWLO 34.9 23.17
Blue Capital Reinsurance Holdings Ltd BCRH 18.1 11.08
BlueLinx Holdings Inc BXC 11.02 6.44
Boeing Company The BA 292.17 149.77
Boise Cascade L L C BCC 40.32 22.67
Bonanza Creek Energy Inc BCEI 39.2 0.51
Booz Allen Hamilton Holding Corporation BAH 38.48 31.06
BorgWarner Inc BWA 54.85 37.06
Boston Beer Company Inc The SAM 194.6 129.9
Boston Properties Inc BXP 132.58 112.89
Selecta Biosciences, Inc. SELB 23.38 8.97
Boston Scientific Corporation BSX 29.8 21.88
Boyd Gaming Corporation BYD 35.48 19.09
BP p l c BP 39.74 30.01
BP Prudhoe Bay Royalty Trust BPT 23.18 11.1
Brady Corporation BRC 38.73 30.96
Brandywine Realty Trust BDN 17.52 14.43
BrandywineGLOBAL Global Income Opportunities Fund BWG 12.29 10.12
Paragon Commercial Corp PBNC 59.88 43.69
Brasilagro Cia Brasileira De Propriedades Agricolas LND 4.12 3.05
Braskem S A BAK 30.35 17.7
BRF S A BRFS 15.26 10.79
Bridgepoint Education Inc BPI 15.19 8.24
Briggs & Stratton Corporation BGG 24.93 19.27
Bright Horizons Family Solutions Inc BFAM 94.71 68.01
Brinker International Inc EAT 45.65 28.57
Brink& 39 s Company The BCO 86.14 40.61
Viveve Medical, Inc. VIVE 8.35 3.99
Bristol Myers Squibb Company BMY 63.14 44.33
Bristow Group Inc BRS 20.89 6.48
British American Tobacco p l c BTI 67.55 50.63
Brixmor Property Group Inc BRX 22.29 15.69
Broadridge Financial Solutions Inc BR 90.25 63.61
Brookdale Senior Living Inc BKD 16.27 8.81
Brookfield Asset Management Inc BAM 43.39 31.89
Brookfield Business Partners L P BBU 34.3 23.51
China Online Education Group COE 21.37 10.79
Brookfield Infrastructure Partners LP BIP 43.58 30.54
Brookfield Real Assets Income Fund Inc RA 21.13 17.97
Brookfield Renewable Partners L P BEP 33.15 25.38
Brown & Brown Inc BRO 25.68 20.24
Brown Forman Corporation BF.A 66.03 43.61
Brown Forman Corporation BF.B 53.34 33.62
BRT Apartments Corp BRT 11.03 6.78
Brunswick Corporation BC 62.16 47.82
Atkore International Group Inc. ATKR 27.26 15.87
BT Group plc BT 21.88 14.94
Buckeye Partners L P BPL 59.91 39.91
Buckle Inc The BKE 20.4 11.16
Buenaventura Mining Company Inc BVN 14.74 10.9
Build A Bear Workshop Inc BBW 14.35 7.35
Bunge Limited BG 79.78 62.84
Burlington Stores Inc BURL 123.03 80.27
BWX Technologies Inc BWXT 61.77 38.48
C&J Energy Services Inc CJ 41 24.7
CABCO Series 2004 101 Trust GYB 23.47 21.03
Sensus Healthcare, Inc. SRTS 6.01 3.5
Cable One Inc CABO 750.94 558.96
Cabot Corporation CBT 62.51 48.76
Cabot Oil & Gas Corporation COG 29.15 20.44
CACI International Inc CACI 144.8 112.35
CAE Inc CAE 18.29 13.48
CAI International Inc CAI 38.88 9.71
Caleres Inc CAL 33.48 22.42
Clearside Biomedical, Inc. CLSD 10.16 5.78
California Resources Corporation CRC 23.19 6.54
California Water Service Group Holding CWT 44.76 31.29
Calix Inc CALX 7.65 4.65
Callaway Golf Company ELY 15.25 10.05
Callon Petroleum Company CPE 16.07 9.54
Cambrex Corporation CBM 61.95 42.65
Camden Property Trust CPT 90.94 73.78
Cameco Corporation CCJ 12.82 7.96
Campbell Soup Company CPB 60.42 43.28
Moleculin Biotech, Inc. MBRX 3.28 0.73
Canadian Imperial Bank of Commerce CM 92.89 71.5
Canadian National Railway Company CNI 81.75 65.13
Canadian Natural Resources Limited CNQ 35.28 26.47
Canadian Pacific Railway Limited CP 181.14 138.53
Cannae Holdings Inc CNNE 18.45 16.43
Canon Inc CAJ 38.86 28.42
Cantel Medical Corp CMD 106.22 69.92
Capital One Financial Corporation COF 98.78 74.91
NantHealth, Inc. NH 10.56 2.66
Capital Senior Living Corporation CSU 17.53 11.83
Capital Trust Inc BXMT 30 25.66
Capitol Investment Corp IV CIC 9.85 9.65
Dave & Buster's Entertainment, Inc. PLAY 72.47 46.07
Capstead Mortgage Corporation CMO 10.05 7.95
Carbo Ceramics Inc CRR 16.28 6.02
Cardinal Health Inc CAH 78.74 52.63
Carlisle Companies Incorporated CSL 114.3 90.8
CarMax Inc KMX 76.81 55.37
Carnival Corporation CCL 66.92 49.29
Carnival Corporation CUK 67.54 48.41
Carpenter Technology Corporation CRS 52.09 33.73
Carriage Services Inc CSV 28.24 22.93
GMS Inc. GMS 39.01 27.24
Cars com Inc CARS 29.98 22
Carter& 39 s Inc CRI 115.6 75.72
CatchMark Timber Trust Inc CTT 12.77 9.26
Caterpillar Inc CAT 153.96 86.94
Cato Corporation The CATO 26.71 11.4
CBIZ Inc CBZ 17.25 12.75
CBL & Associates Properties Inc CBL 8.88 4.41
Landcadia Holdings Inc LCAHU 10.95 10.32
CBRE Clarion Global Real Estate Income Fund IGR 7.24 6.11
CBRE Group Inc CBRE 44.2 30.04
CBS Corporation CBS 67.94 53.54
CBX Listing Market NYSE Networks AE CBX 1.09 1
Cedar Fair L P FUN 66.14 55.66
Cedar Realty Trust Inc CDR 6.21 4.43
Celanese Corporation CE 106.38 76.54
Reata Pharmaceuticals, Inc. RETA 35.47 20.01
Celestica Inc CLS 14.59 9.92
Cellcom Israel Ltd CEL 11.13 8.34
Cementos Pacasmayo S A A CPAC 12.14 8.23
Cemex S A B de C V CX 10.26 7.19
Cenovus Energy Inc CVE 14.79 6.62
Centene Corporation CNC 103.02 58.31
Center Coast Brookfield MLP & Energy Infrastructur CEN 10.56 7.66
CenterPoint Energy Inc CNP 28.97 22.72
Centrais Electricas Brasileiras S A Eletrobras EBR 7.22 3.54
US Foods Holding Corp. USFD 31.93 25.77
CenturyLink Inc CTL 22.78 12.13
CF Industries Holdings Inc CF 41.9 24.11
CGI Group Inc GIB 54.65 45.98
ChannelAdvisor Corporation ECOM 15 8.4
Charles River Laboratories International Inc CRL 118.09 76.53
Chatham Lodging Trust REIT CLDT 22.14 16.68
Chegg Inc CHGG 16.49 6.89
Chemed Corp CHE 246.58 160.62
Midland States Bancorp, Inc. MSBI 34.74 28.24
Chemours Company The CC 56.02 20.73
Cherry Hill Mortgage Investment Corporation CHMI 16.46 13.57
Chesapeake Energy Corporation CHK 7.18 3.51
Chesapeake Granite Wash Trust CHKR 2.93 1.57
Chesapeake Lodging Trust CHSP 26.9 20.48
Chesapeake Utilities Corporation CPK 83.69 61.22
Chevron Corporation CVX 121.3 97.31
Chico& 39 s FAS Inc CHS 13.83 6.78
Chimera Investment Corporation CIM 17.25 13.8
China Distance Education Holdings Limited DL 10.86 6.32
China Eastern Airlines Corporation Ltd CEA 35.77 22.6
China Fund Inc The CHN 21.02 14.31
China Green Agriculture Inc CGA 1.43 1.21
China Life Insurance Company Limited LFC 17.38 12.86
China Mobile Hong Kong Ltd CHL 52.04 46.32
Merus N.V. MRUS 32.23 13.6
China New Borun Corporation BORN 1.56 1.05
China Petroleum & Chemical Corporation SNP 73.47 62.53
China Southern Airlines Company Limited ZNH 53.75 25.39
China Telecom Corp Ltd CHA 52 43.34
China Unicom Hong Kong Ltd CHU 16.32 11.23
China Yuchai International Limited CYD 23.7 11.39
Chipotle Mexican Grill Inc CMG 496.14 268.7
Choice Hotels International Inc CHH 77.61 52.23
Christopher & Banks Corporation CBK 2.41 1.05
Chubb Limited CB 151.08 123.22
Reign Sapphire Corp RGNP 0.32 0.03
Chunghwa Telecom Co Ltd CHT 33.91 28.66
Church & Dwight Company Inc CHD 52.51 42.1
Churchill Capital Corp CCC 21.8 11.99
Ciena Corporation CIEN 27.5 19.57
Cigna Corporation CI 211.68 135.65
Cimarex Energy Co XEC 141.17 90.61
Cincinnati Bell Inc CBB 24.35 16.4
Grupo Supervielle S.A. SUPV 29.92 13.25
Cinemark Holdings Inc CNK 42.08 30.97
Ciner Resources LP CINR 27.29 21.17
CIRCOR International Inc CIR 71.6 42.73
Cision Ltd CISN 13.42 10.29
CIT Group Inc DEL CIT 50.69 39.18
Citigroup Inc BLW 14.98 13.45
Citigroup Inc C 75.43 53.69
USD Partners LP USDP 13.33 7.87
Pulse Biosciences, Inc PLSE 37.6 5.96
Citizens Inc CIA 10.53 5.95
Civeo Corporation CVEO 3.65 1.59
Clean Harbors Inc CLH 61.33 49.98
Clear Channel Outdoor Holdings Inc CCO 5.9 3.38
PhaseRx Inc PZRX 1.91 0.37
Clearwater Paper Corporation CLW 66.85 42.9
Cleveland Cliffs Inc CLF 11.95 5.65
Clorox Company The CLX 145.58 112.55
Cloud Peak Energy Inc CLD 6.25 2.87
CMS Energy Corporation CMS 49.02 39.09
CNA Financial Corporation CNA 51.5 35.35
CNH Industrial N V CNHI 13.41 8.45
CNO Financial Group Inc CNO 24.98 18.07
CNOOC Limited CEO 138.22 101.58
CNX Resources Corporation CEIX 39.51 19.61
CNX Resources Corporation CNX 19.54 13.5
Coca Cola Femsa S A B de C V KOF 87.24 56.81
Coca Cola Company The KO 45.47 37.82
Coca Cola European Partners plc CCEP 42.48 29.7
Acacia Communications, Inc. ACIA 67.6 35.6
Coeur Mining Inc CDE 12.02 6.78
Cohen & Steers Inc CNS 43.1 28.62
Cohen & Steers Infrastructure Fund Inc UTF 21.77 16.27
Cohen & Steers Quality Income Realty Fund Inc RQI 11.64 10.31
Cohen & Steers Reit and Preferred Income Fund Inc RNP 19.75 16.32
SiteOne Landscape Supply, Inc. SITE 76.7 35.72
Cohen & Steers Total Return Realty Fund Inc RFI 11.72 10.38
Colfax Corporation CFX 43.16 34.88
Colgate Palmolive Company CL 74.57 61.97
Colonial High Income Municipal Trust CXE 5.18 4.38
Colonial Intermediate High Income Fund CIF 2.67 2.12
Colonial Investment Grade Municipal Trust CXH 9.66 8.58
Colonial Municipal Income Trust CMU 4.58 4
Turning Point Brands, Inc. TPB 21.01 12.36
Colony Capital Inc CLNY 20.51 20.03
Columbia Property Trust Inc CXP 22.33 19.52
Columbia Seligman Premium Technology Growth Fund Inc STK 20.5 14.44
Spring Bank Pharmaceuticals, Inc. SBPH 18.72 6.41
Comcast Corporation CCZ 63.24 44.5
Comerica Incorporated CMA 85.9 62.61
Comfort Systems USA Inc FIX 44.36 31.83
Commercial Metals Company CMC 22.04 16.47
Community Bank System Inc CBU 59.42 47.35
Community Health Systems Inc CYH 10.32 3.99
Comp En De Mn Cemig ADS CIG 3.35 1.78
Companhia Brasileira de Distribuicao CBD 24.96 16.61
Companhia de saneamento Basico Do Estado De Sao Paulo Sabesp SBS 10.9 8.17
Intellia Therapeutics, Inc. NTLA 31.12 11.38
Companhia Paranaense de Energia COPEL ELP 9.82 6.31
Compania Cervecerias Unidas S A CCU 28.75 19.52
Compass Diversified Holdings CODI 16.01 13.62
Compass Minerals International Inc CMP 76.4 56.68
Comstock Resources Inc CRK 13.07 4.14
ConAgra Brands Inc CAG 39.85 31.5
Concho Resources Inc CXO 153.92 108.05
Concord Medical Services Holdings Limited CCM 4.92 3.25
Global Water Resources, Inc. GWRS 9.56 7.6
Conduent Incorporated CNDT 17.7 13.31
ConocoPhillips COP 55.47 41.7
CONSOL Coal Resources LP CCR 13.89 11.89
Consolidated Edison Inc ED 86.42 67.67
Constellation Brands Inc STZ 225.64 143.33
Constellium N V CSTM 12.15 5.45
Container Store The TCS 6.69 3.56
Continental Resources Inc CLR 53.41 30.03
Controladora Vuela Compania de Aviacion S A B de C V VLRS 15.82 7.99
Contura Energy Inc CTRA 67.5 67.5
Cooper Tire & Rubber Company CTB 43.45 31.47
Cooper Standard Holdings Inc CPS 126.74 97.44
Copa Holdings S A CPA 133.38 86.03
Core Laboratories N V CLB 120.47 85.3
CoreCivic Inc CXW 30.62 19.68
CoreLogic Inc CLGX 49.1 35.01
CorEnergy Infrastructure Trust Inc CORR 35.57 27.47
HubSpot, Inc. HUBS 92.95 47.85
Red Rock Resorts, Inc. RRR 34.05 20.53
CoreSite Realty Corporation COR 112.76 74.71
Corning Incorporated GLW 31.87 23.12
Corporate Asset Backed Corp CABCO GYC 24.09 20.75
Corporate Office Properties Trust OFC 33.4 27.52
Cosan Limited CZZ 10.04 5.64
Costamare Inc CMRE 7.14 4.63
Yintech Investment Holdings Limited YIN 21.03 8.18
Cott Corporation COT 17.35 10.1
Coty Inc COTY 19.45 13.7
Cousins Properties Incorporated CUZ 9.24 7.5
Covanta Holding Corporation CVA 15.82 11.97
CPB Inc CPF 31.85 26.76
CPFL Energia S A CPL 17.4 10.54
Crane Co CR 89.04 69.22
Crawford & Company CRD.B 12.31 8.08
SecureWorks Corp. SCWX 12.7 8.27
Credicorp Ltd BAP 210.11 145.62
Credit Suisse Group CS 17.75 12.81
Crescent Point Energy Corporation CPG 12.58 6.11
Crestwood Equity Partners LP CEQP 23.94 17.73
CRH PLC CRH 36.97 31.95
Cross Timbers Royalty Trust CRT 15.95 12.11
CrossAmerica Partners LP CAPL 25.15 20.06
Crown Castle International Corporation CCI 108.63 78.06
Crown Holdings Inc CCK 61.17 52.48
American Renal Associates Holdings, Inc ARA 23.11 9.97
CryoLife Inc CRY 23.85 14.6
CSS Industries Inc CSS 28.32 21.75
CTS Corporation CTS 28.06 19.2
CubeSmart CUBE 28.15 21.55
Cubic Corporation CUB 62.75 39.91
Cullen Frost Bankers Inc CFR 98.45 79.2
Culp Inc CULP 35.83 26.88
Cummins Inc CMI 175.33 130.93
Curtiss Wright Corporation CW 123.6 82.67
MGM Growth Properties LLC MGP 28.97 22.07
Cushing Energy Income Fund The SRF 8.97 7.22
Cushing MLP & Infrastructure Total Return Fund SRV 12.46 9.09
Customers Bancorp Inc CUBI 36.21 25.06
CVR Energy Inc CVI 35.29 15.46
CVR Partners LP UAN 6.86 2.6
Aeglea BioTherapeutics, Inc. AGLE 8.03 2.91
CVS Health Corporation CVS 81.01 65.39
D R Horton Inc DHI 50.8 26.9
Dana Incorporated DAN 32.41 17.11
Danaher Corporation DHR 93.88 77.78
Danaos Corporation DAC 3 1.25
DAQO New Energy Corp DQ 60.67 18.31
Darden Restaurants Inc DRI 94.19 67.59
Darling Ingredients Inc DAR 18.29 11.65
DaVita Inc DVA 72.36 53.89
Datasea Inc. DTSS 21.6 12
DCP Midstream LP DCP 35.79 26.22
Dean Foods Company DF 20.62 8.7
Deckers Outdoor Corporation DECK 80.25 44.99
Deere & Company DE 155.23 100.19
Delaware Investments Dividend & Income Fund Inc DDF 9.84 8.52
Delek Logistics Partners L P DKL 30.54 24.22
Delek US Holdings Inc DK 34.32 20.18
Corvus Pharmaceuticals, Inc. CRVS 21.37 9.3
Delphi Technologies PLC DLPH 55.91 48.49
Delta Air Lines Inc DAL 55.05 42.24
Deluxe Corporation DLX 75.35 65.06
Denbury Resources Inc DNR 3.88 0.96
Deutsch Bk Contingent Cap Tr V DKT 24.34 21.79
Deutsche Bank AG DB 20.4 15.5
Devon Energy Corporation DVN 48.27 29.19
Senseonics Holdings, Inc. SENS 3.54 1.35
DHI Group Inc DHX 6.45 1.6
DHT Holdings Inc DHT 4.89 3.48
Diageo plc DEO 142.44 99.13
Diamond Offshore Drilling Inc DO 19.49 10.22
Diamondrock Hospitality Company DRH 11.11 9.75
Diana Shipping inc DSX 6.03 3.3
Dick& 39 s Sporting Goods Inc DKS 52.88 23.64
Diebold Nixdorf Incorporated DBD 30.9 15.94
Digital Realty Trust Inc DLR 119.65 92.72
Hutchison China MediTech Limited HCM 39.42 12.74
Dillard& 39 s Inc DDS 78.19 46.41
Dine Brands Global Inc DIN 68.55 34.54
Discover Financial Services DFS 75.99 56.24
Dividend and Income Fund DNI 12.89 10.72
Veritex Holdings, Inc. VBTX 29.25 24.22
Dolby Laboratories DLB 62.6 45.08
Dollar General Corporation DG 92.07 66.67
Dominion Energy Inc D 81 65.85
Dominion Energy Inc DRUA 25.9 22.45
Domino& 39 s Pizza Inc DPZ 215.93 155.49
Domtar Corporation UFS 47.56 33.46
Donaldson Company Inc DCI 48.94 40.01
Donnelley Financial Solutions Inc DFIN 26.38 18.45
DoubleLine Income Solutions Fund DSL 19.05 15.73
DoubleLine Opportunistic Credit Fund DBL 22.56 19.21
Douglas Dynamics Inc PLOW 41.2 27.38
Douglas Emmett Inc DEI 40.01 34.62
Dover Corporation DOV 99.25 73.19
Dover Motorsports Inc DVD 2.26 1.75
DowDuPont Inc DWDP 71.26 62.86
Dr Reddy& 39 s Laboratories Ltd RDY 45.95 29.85
DRDGOLD Limited DRD 6.39 2.79
Dreyfus Alcentra DCF 9.23 8.6
Syndax Pharmaceuticals, Inc. SNDX 14.86 6.68
Dreyfus High Yield Strategies Fund DHF 3.15 2.77
Dreyfus Strategic Municipal Bond Fund Inc DSM 8.15 7.19
Dreyfus Strategic Municipals Inc LEO 8.45 7.51
Dril Quip Inc DRQ 67.1 36.2
Drive Shack Inc DS 6.25 2.48
DTE Energy Company DTE 111.29 91.05
DTE Energy Company DTJ 25.99 22.84
Ducommun Incorporated DCO 35.02 24.35
Duff & Phelps Global Utility Income Fund Inc DPG 14.85 12.94
Duff & Phelps Utilities Income Inc DNP 10.55 8.95
Proteostasis Therapeutics, Inc. PTI 16.31 1.56
Duff & Phelps Utilities Tax Free Income Inc DTF 14.55 13.12
Duff & Phelps Utility & Corporate Bond Trust Inc DUC 8.64 8.21
Duke Energy Corporation DUK 86.16 70.1
Duke Realty Corporation DRE 28.2 22.02
DXC Technology Company DXC 97.94 63.93
Dycom Industries Inc DY 114.42 76.05
Dynagas LNG Partners LP DLNG 14.03 9.62
AveXis Inc AVXS 114.8 47.26
Dynex Capital Inc DX 6.33 5.29
Eagle Materials Inc EXP 115.5 86.67
Eagle Point Credit Company Inc ECC 18.19 12.69
BeiGene, Ltd. BGNE 114.73 30.81
Eagle Point Credit Company Inc ECCA 23.85 22.02
Eagle Point Credit Company Inc ECCB 24.39 21.71
Earthstone Energy Inc ESTE 14.98 7.99
EastGroup Properties Inc EGP 91.51 65.11
Eastman Chemical Company EMN 91.13 72.24
Eastman Kodak Company KODK 16.3 3.1
Eaton Corporation PLC ETN 79.52 63.69
Eaton Vance Corporation ETV 14.1 12.57
Editas Medicine, Inc. EDIT 31.34 13.66
Eaton Vance Corporation ETW 10.88 8.42
Eaton Vance Corporation EV 55.68 40.04
Eaton Vance Enhance Equity Income Fund EOI 13.68 10.72
Eaton Vance Enhanced Equity Income Fund II EOS 14.31 11.23
Eaton Vance Floating Rate Income Trust EFT 13.98 13.04
iClick Interactive Asia Group Limited ICLK 9.94 9
Eaton Vance Municipal Income Trust EVN 12.17 11.17
Eaton Vance Senior Floating Rate Fund EFR 13.8 12.94
Eaton Vance Senior Income Trust EVF 6.26 5.93
Eaton Vance Short Diversified Income Fund EVG 13.47 12.09
Eaton Vance Tax Advantaged Dividend Income Fund EVT 21.58 17.81
Eaton Vance Tax Advantage Global Dividend Opp ETO 23.24 17.44
Eaton Vance Tax Advantaged Global Dividend Income Fund ETG 16.27 12.43
Eaton Vance Tax Managed Buy Write Income Fund ETB 15.47 13.72
LexinFintech Holdings Ltd. LX 14.39 10.7
Eaton Vance Tax Managed Diversified Equity Income Fund ETY 11.25 8.66
ECA Marcellus Trust I ECT 2.2 1.57
Ecolab Inc ECL 135.45 115.18
Ecopetrol S A EC 14.18 8.2
Edison International EIX 78.72 60.31
Edwards Lifesciences Corporation EW 120.15 89.49
El Paso Electric Company EE 59.01 42.7
Eldorado Gold Corporation EGO 19.15 5.6
Dermira, Inc. DERM 38.03 22.43
Dogness (International) Corporation DOGZ 6 5.7
Eli Lilly and Company LLY 85.74 70.9
Ellington Financial LLC EFC 14.3 12.65
Ellington Residential Mortgage REIT EARN 12.62 10.18
Embraer S A ERJ 25 17.8
EMCOR Group Inc EME 83.19 59.92
Emerge Energy Services LP EMES 23.49 5.79
Emergent Biosolutions Inc EBS 47.75 28.3
Casa Systems, Inc. CASA 17.76 14.4
Emerson Electric Company EMR 68.08 52.91
Empire State Realty Trust Inc ESRT 20.94 18.88
Employers Holdings Inc EIG 49.06 35.02
Empresa Distribuidora Y Comercializadora Norte S A Edenor EDN 52 28.63
Enbridge Inc ENB 39.23 31.95
Encana Corporation ECA 13.58 7.98
Endeavour Silver Corporation EXK 4.85 1.98
Enel Americas S A ENIA 10.78 7.54
Newmark Group, Inc. NMRK 15.54 13.63
Enel Chile S A ENIC 5.94 4.11
Energizer Holdings Inc ENR 57.49 39.75
Energizer Holdings Inc EPC 81.71 56.64
Energy Transfer L P ET 17.46 13.62
Enerplus Corporation ERF 10.02 6.42
Enersys ENS 82.6 60.59
Denali Therapeutics Inc. DNLI 21.45 15.04
ENI S p A E 32.42 27
EnLink Midstream LLC ENLC 17.99 14.17
Ennis Inc EBF 19.96 14.13
Enova International Inc ENVA 16.45 11.25
EnPro Industries NPO 93.09 61.42
ENSCO plc ESV 11.65 4.11
Entercom Communications Corp ETM 14.76 8.75
Entergy Arkansas LLC EAB 25.4 21.9
Entergy Arkansas LLC EAE 25.55 21.48
Luther Burbank Corporation LBC 12.05 11.55
Entergy Corporation ETR 83.58 64.37
Entergy Louisiana Inc ELC 25.07 21.27
Enterprise Products Partners L P EPD 26.84 22.83
CURO Group Holdings Corp. CURO 14.23 13.71
Entravision Communications Corporation EVC 7.39 4.73
Envestnet Inc ENV 54.25 31.45
Enzo Biochem Inc ENZ 11.79 6.4
EOG Resources Inc EOG 108.47 82.29
EPAM Systems Inc EPAM 108.93 63.66
EPR Properties EPR 68.99 58.61
EQM Midstream Partners LP EQM 73.57 60.14
Odonate Therapeutics, Inc. ODT 25 22.67
EQT Corporation EQT 66.72 50.6
Equifax Inc EFX 143.41 91.42
Equity Commonwealth EQC 32.51 29.8
Equity Lifestyle Properties Inc ELS 89.04 68.05
Equity Residential EQR 67.49 56.14
Equus Total Return Inc EQS 2.97 2
Era Group Inc ERA 17.41 8.08
Quanterix Corporation QTRX 22.18 17.47
Eros International PLC EROS 16.1 6.85
ESCO Technologies Inc ESE 64.93 51
Essent Group Ltd ESNT 46.76 31.8
Essex Property Trust Inc ESS 257.37 208.83
Estee Lauder Companies Inc The EL 128.21 75.43
Esterline Technologies Corporation ESL 101.6 69.35
Ethan Allen Interiors Inc ETH 32.87 23.96
Euronav NV EURN 9.12 6.75
European Equity Fund Inc The EEA 9.79 7.63
Evercore Inc EVR 90.42 65.89
Leisure Acquisition Corp. LACQU 9.96 9.88
Everest Re Group Ltd RE 263.76 206.88
Everi Holdings Inc EVRI 8.87 2.23
Eversource Energy ES 63.2 50.89
Evertec Inc EVTC 19.02 12.95
Exelon Corporation EXC 41 31.64
Express Inc EXPR 11.64 5.35
Exterran Corporation EXTN 33.89 23.51
Boxlight Corporation BOXL 7.98 5.74
Extra Space Storage Inc EXR 84.63 66.39
Exxon Mobil Corporation XOM 84.07 72.4
F N B Corporation FNB 15.3 11.59
Fabrinet FN 49.19 28.47
FactSet Research Systems Inc FDS 202.54 153.33
Fair Isaac Corporation FICO 158.13 120.15
Fang Holdings Limited SFUN 5.58 2.66
Wayfair Inc. W 83.77 35.18
ReTo Eco-Solutions, Inc. RETO 11.24 6.06
FBL Financial Group Inc FFG 75.1 56.79
Federal Agricultural Mortgage Corporation AGM 77.88 51.5
Federal Realty Investment Trust FRT 136.21 115
Big Rock Partners Acquisition Corp. BRPAU 10.34 10
Federal Signal Corporation FSS 22.68 12.83
Federated Investors Inc FII 35.07 23.61
Federated Premier Municipal Income Fund FMN 13.96 12.29
FedEx Corporation FDX 248.47 180.43
Ferrellgas Partners L P FGP 7.37 3.57
Ferro Corporation FOE 25.35 13.61
FGL Holdings FG 10.07 9.28
Fidelity National Financial Inc FNF 46.72 31.77
Bluegreen Vacations Corporation BXG 17.67 12.58
Fidelity National Information Services Inc FIS 95.16 75.06
Fiduciary Claymore Energy Infrastructure Fund FMO 13.72 9.41
First American Corporation The FAF 55.31 34.61
First BanCorp FBP 6.98 4.64
First Commonwealth Financial Corporation FCF 14.97 11.78
First Horizon National Corporation FHN 20 15.54
First Industrial Realty Trust Inc FR 31.67 23.92
First Majestic Silver Corp AG 10.73 6.09
FIRST REPUBLIC BANK FRC 104.19 85.96
Ameri Holdings, Inc. AMRH 9 1.39
First Trust FFA 15.18 11.66
First Trust FMY 13.48 12.49
SailPoint Technologies Holdings, Inc. SAIL 15.83 13
First Trust Senior Floating Rate Income Fund II FCT 12.53 11.89
First Trust Aberdeen Emerging Opportunity Fund FEO 15.34 11.51
First Trust Aberdeen Global Opportunity Income Fund FAM 10.71 9.4
FirstEnergy Corp FE 33.62 26.41
Sterling Bancorp, Inc. SBT 13.4 12.12
Flagstar Bancorp Inc FBC 38.48 25.42
Flaherty & Crumrine Preferred Income Fund Incorporated PFD 14.72 12.22
Flaherty & Crumrine Preferred Income Opportunity Fund Inc PFO 11.63 9.68
Flaherty & Crumrine Preferred Securities Income Fund Inc FFC 19.99 16.61
Flaherty & Crumrine Total Return Fund Inc FLC 20.1 17.13
FleetCor Technologies Inc FLT 193.38 131.26
Flotek Industries Inc FTK 14.12 4.28
Flowers Foods Inc FLO 19.64 16.12
Flowserve Corporation FLS 50.08 36.6
scPharmaceuticals Inc. SCPH 17.31 11.8
Fluor Corporation FLR 56.18 36.26
Fly Leasing Limited FLY 14.46 12.52
FMC Corporation FMC 94.29 55.91
Fomento Economico Mexicano S A B de C V FMX 100.94 71.94
Foot Locker Inc FL 73.56 28.25
Ford Motor Company F 11.87 9.73
Forestar Group Inc FOR 22.5 12.5
Fortis Inc FTS 35.96 28.17
Fortive Corporation FTV 74.38 53.23
Level Brands, Inc. LEVB 5.55 4.12
Fortuna Silver Mines Inc FSM 6.85 4.05
Fortune Brands Home & Security Inc FBHS 68.29 52.48
Forum Energy Technologies Inc FET 24.3 10.35
Four Corners Property Trust Inc FCPT 25.18 18.72
Four Seasons Education Cayman Inc FEDU 9.6 7.85
Franco Nevada Corporation FNV 83.65 58.91
Franklin Covey Company FC 22.1 15.95
Franklin Resources Inc BEN 41.81 34.81
Franklin Universal Trust FT 6.88 5.98
Frank& 39 s International N V FI 12.61 5.83
Stitch Fix, Inc. SFIX 29.14 14.85
Freeport McMoran Inc FCX 19.01 11.06
Fresenius Medical Care Corporation FMS 52.09 38.78
Fresh Del Monte Produce Inc FDP 60.57 43.22
Front Yard Residential Corporation RESI 14.09 9.8
Frontline Ltd FRO 7.1 4.56
FTI Consulting Inc FCN 45.22 31.93
FutureFuel Corp FF 15.89 12.41
Gabelli Convertible and Income Securities Fund Inc The GCV 5.44 3.96
ACM Research, Inc. ACMR 7.42 4.82
Gabelli Dividend GDV 21.96 17.79
Gabelli Equity Trust Inc The GAB 5.8 4.55
AAC Holdings, Inc. AAC 12.58 6.05
Aquantia Corp. AQ 13.46 9.51
Gabelli Multi Media Trust Inc The GGT 8.61 5.97
Gabelli Utility Trust The GUT 6.4 5.23
GAIN Capital Holdings Inc GCAP 9.68 5.3
Gamco Investors Inc GBL 31.84 27.68
GAMCO Natural Resources Gold & Income Tust GNT 6.27 5.55
Allena Pharmaceuticals, Inc. ALNA 14.89 9.79
Gamestop Corporation GME 22.3 14.17
Gap Inc The GPS 33.55 20.2
Gartner Inc IT 129.53 90.56
GasLog LP GLOG 21.16 12.07
Evoqua Water Technologies Corp. AQUA 23.86 20.26
GATX Corporation GATX 63.11 53.83
GATX Corporation GMTA 26.98 23.51
Gazit Globe Ltd GZT 10.13 8.29
GCP Applied Technologies Inc GCP 34.05 25.6
Genco Shipping & Trading Limited GNK 14.4 7.65
Generac Holdlings Inc GNRC 52.09 34.52
General American Investors Inc GAM 31.69 26.07
General Dynamics Corporation GD 208.89 168.49
General Electric Company GE 29.82 16.85
Funko, Inc. FNKO 9.71 6
General Mills Inc GIS 58.35 47.51
General Motors Company GM 44.25 30.22
Genesco Inc GCO 63.4 21.15
Genesee & Wyoming Inc GWR 79.48 62.6
Genesis Energy L P GEL 31.99 18.65
Genesis Healthcare Inc GEN 4.69 0.69
Genie Energy Ltd GNE 7.42 4.02
Genpact Limited G 32.34 23
Spero Therapeutics, Inc. SPRO 14.75 10.43
Genuine Parts Company GPC 94.86 76.95
Genworth Financial Inc GNW 4.16 3.11
Geo Group Inc The GEO 29.93 20.91
Geopark Ltd GPRK 10.05 4.5
Gerdau S A GGB 4.24 2.58
Getty Realty Corporation GTY 28.1 21.54
GigCapital Inc GIG 3.08 2.47
Altair Engineering Inc. ALTR 24.9 17.41
Gildan Activewear Inc GIL 31.98 23.12
Glatfelter GLT 23.62 15.93
GlaxoSmithKline PLC GSK 40.92 32.83
Global Brass and Copper Holdings Inc BRSS 37.51 27.89
Global Cord Blood Corporation CO 14.53 5.56
Global Net Lease Inc GNL 20.51 17.99
Global Partners LP GLP 17.63 14.12
Loma Negra Compania Industrial Argentina Sociedad Anonima LOMA 23.6 21
Global Payments Inc GPN 104.22 70.44
Global Ship Lease Inc GSL 1.94 1.07
Globus Medical Inc GMED 41.64 24.79
GNC Holdings Inc GNC 11.45 3.35
Gol Linhas Aereas Inteligentes S A GOL 9.76 3
Gold Fields Limited GFI 4.6 2.86
Goldman Sachs BDC Inc GSBD 21.62 18.75
ForeScout Technologies, Inc. FSCT 31.99 21.92
Goldman Sachs Group Inc The GS 257.46 207.03
Merchants Bancorp MBIN 20.71 16.6
Gorman Rupp Company The GRC 30.97 22.19
GP Strategies Corporation GPX 31.05 22.65
Graco Inc GGG 44.92 26.96
Graham Corporation GHM 23.93 17.77
Graham Holdings Company GHC 601.91 506.84
Grana y Montero S A A GRAM 6.88 2.17
Granite Construction Incorporated GVA 65.8 44.9
Nexa Resources S.A. NEXA 19.02 15.17
Graphic Packaging Holding Company GPK 15.41 11.73
Gray Television Inc GTN 17.35 10.05
Great Ajax Corp AJXA 26.35 25.3
Green Dot Corporation GDOT 64.64 23.63
Greenbrier Companies Inc The GBX 53.14 38.7
Greenhill & Co Inc GHL 28.82 13.46
Greif Bros Corporation GEF 62.32 48.1
New Relic, Inc. NEWR 60 29.82
Atento S.A. ATTO 12.19 7.5
BP Midstream Partners LP BPMP 19.53 16.37
Griffon Corporation GFF 24.93 16.73
Group 1 Automotive Inc GPI 81.89 52.02
Grupo Aeroportuario Del Pacifico S A de C V PAC 108.46 65.53
Grupo Aeroportuario del Sureste S A de C V ASR 223.29 129.24
Grupo Televisa S A TV 27.13 17.43
GTT Communications Inc GTT 46.95 23.25
Guangshen Railway Company Limited GSH 32.69 23.94
National Vision Holdings, Inc. EYE 40.61 27.83
Guess Inc GES 17.19 8.88
Guggenheim Credit Allocation Fund GGM 20.57 18.19
Guggenheim Enhanced Equity Income Fund GPM 8.04 6.34
Guidewire Software Inc GWRE 82.77 50.93
H&R Block Inc HRB 29.79 18.63
H B Fuller Company FUL 57.98 46.54
Haemonetics Corporation HAE 58.99 36.9
Halcon Resources Corporation HK 9.79 3.79
Halliburton Company HAL 56.26 37.64
Hamilton Beach Brands Holding Company HBB 39.22 24.62
Hanesbrands Inc HBI 24.63 17.85
Hanger Inc HNGR 16.5 10.87
Hannon Armstrong Sustainable Infrastructure Capital Inc HASI 23.27 15.99
Harley Davidson Inc HOG 59.45 42.92
Harmony Gold Mining Company Limited HMY 2.89 1.57
Harris Corporation HRS 142.16 96.58
Harsco Corporation HSC 21.85 11.65
RISE Education Cayman Ltd REDU 16.61 9.63
Harte Hanks Inc HHS 16.4 7.62
Hartford Financial Services Group Inc The HIG 56.17 45.2
Haverty Furniture Companies Inc HVT 24.73 19.34
Hawaiian Electric Industries Inc HE 37.01 30.18
HC2 Holdings Inc HCHC 7.07 4.35
Sea Limited SE 16.26 10.97
HCA Healthcare Inc HCA 89.42 73.34
HCI Group Inc HCI 46.57 27.93
HCP Inc HCP 30.64 23.42
HDFC Bank Limited HDB 101.13 58.52
Healthcare Realty Trust Incorporated HR 34.03 27.51
Healthcare Trust of America Inc HTA 30.47 26.31
Hecla Mining Company HL 6.69 3.45
Heico Corporation HEI 62.06 38.55
Heico Corporation HEI.A 51.88 33.14
MongoDB, Inc. MDB 32.07 25.76
Helix Energy Solutions Group Inc HLX 9.69 4.9
Helmerich & Payne Inc HP 73.95 40.08
Herbalife Nutrition Ltd HLF 39.38 24.6
Herc Holdings Inc HRI 65.84 35.01
Hercules Capital Inc HTGC 13.12 10.64
Hersha Hospitality Trust HT 19.05 16.03
RumbleOn, Inc. RMBL 9.95 3.4
Hershey Company The HSY 112.29 98.3
Hertz Global Holdings Inc HTZ 26.72 8.7
Hess Corporation HES 60.34 36.98
Hewlett Packard Enterprise Company HPE 23.75 12.66
Hexcel Corporation HXL 63.09 49.12
HFF Inc HF 46.78 25.14
Hi Crush Partners LP HCLP 19.3 6.51
Qudian Inc. QD 34.9 11.49
High Income Securities Fund PCF 8.6 7.33
Highwoods Properties Inc HIW 50.33 45.7
Hill International Inc HIL 5.7 3.7
Hillenbrand Inc HI 45.01 33.73
Hill Rom Holdings Inc HRC 84.61 55.74
Hilltop Holdings Inc HTH 29.64 21.52
Hilton Grand Vacations Inc HGV 42.71 24.99
Hilton Worldwide Holdings Inc HLT 166.82 54.46
OptiNose, Inc. OPTN 20.76 15.2
HNI Corporation HNI 52.7 31.75
Holly Energy Partners L P HEP 32.68 26.98
HollyFrontier Corporation HFC 50.52 22.94
Home Depot Inc The HD 186.15 127.64
Honda Motor Company Ltd HMC 34.4 27.19
Honeywell International Inc HON 152.82 111.55
Horace Mann Educators Corporation HMN 45.62 32.65
Horizon Global Corporation HZN 24.44 12.27
Horizon Technology Finance Corporation HTFA 25.9 25.4
CarGurus, Inc. CARG 32.6 27.58
Hormel Foods Corporation HRL 36.75 29.4
Hornbeck Offshore Services HOS 8.39 1.52
Host Hotels & Resorts Inc HST 19.43 16.15
Hovnanian Enterprises Inc HOV 3.35 1.72
Howard Hughes Corporation The HHC 131.79 105.33
HP Inc HPQ 21.77 13.83
HSBC Holdings plc HSBC 48.99 36.43
Huaneng Power International Inc HNP 29.16 23.34
Hubbell Inc HUBB 133.86 105.65
Calithera Biosciences, Inc. CALA 20 3.6
OrthoPediatrics Corp. KIDS 21.82 17.5
Hudbay Minerals Inc HBM 9.17 4.68
Hudson Pacific Properties Inc HPP 34.51 30.3
Humana Inc HUM 258.67 192.58
Huntington Ingalls Industries Inc HII 247.99 181.77
Huntsman Corporation HUN 32.62 18.39
Hyatt Hotels Corporation H 73.31 50.25
Hyster Yale Materials Handling Inc HY 88.08 52.09
Iamgold Corporation IAG 7.21 3.39
Restoration Robotics, Inc. HAIR 9.92 4.08
ICICI Bank Limited IBN 9.97 7.36
IDACORP Inc IDA 96.27 74
IDEX Corporation IEX 133.51 86.99
IDT Corporation IDT 18.69 10
Illinois Tool Works Inc ITW 164.21 116.26
Imax Corporation IMAX 34.25 17.7
Independence Holding Company IHC 29.41 16.46
Independence Realty Trust Inc IRT 9.66 7.56
India Fund Inc The IFN 21.38 15.38
Industrias Bachoco S A de C V IBA 66.58 44.8
Switch, Inc. SWCH 20.71 16.15
Infosys Limited INFY 7.83 6.38
ING Group N V ING 17.94 12.63
ING Group N V ISF 24.3 22.29
ING Group N V ISG 26.34 25.08
Ingersoll Rand plc Ireland IR 93.18 71.92
Ingevity Corporation NGVT 79.59 52.29
Ingredion Incorporated INGR 137.89 110
Inphi Corporation IPHI 51.4 33.87
Insight Select Income Fund INSI 19.34 17.03
Rhythm Pharmaceuticals, Inc. RYTM 30.51 22
Insperity Inc NSP 59.33 33.4
Integer Holdings Corporation ITGR 54.35 29.25
Intelsat S A I 7.35 2.8
Intercontinental Exchange Inc ICE 70.97 54.84
Intercontinental Hotels Group IHG 65.7 47.67
International Business Machines Corporation IBM 168.9 132.33
International Flavors & Fragrances Inc IFF 151.43 110.7
International Game Technology IGT 28.18 17
International Paper Company IP 56.67 47.1
PQ Group Holdings Inc. PQG 17.45 14.96
International Seaways Inc INSW 23.02 14.39
Interpublic Group of Companies Inc The IPG 24.23 17.64
InterXion Holding N V INXN 59.1 34.63
Intrepid Potash Inc IPI 4.76 1.4
Invacare Corporation IVC 17.79 10.32
Invesco Bond Fund VBF 18.9 16.6
Invesco California Value Municipal Income Trust VCV 12.39 10.99
Deciphera Pharmaceuticals, Inc. DCPH 24.2 16.54
Invesco High Income Trust II VLT 13.73 12.29
INVESCO MORTGAGE CAPITAL INC IVR 16.36 11.87
Invesco Municipal Income Opportunities Trust OIA 7.74 6.43
Invesco Municipal Opportunity Trust VMO 12.41 11.4
Invesco Municipal Trust VKQ 12.09 10.95
Nightstar Therapeutics plc NITE 24 12.4
Invesco Pennsylvania Value Municipal Income Trust VPV 11.68 10.79
Invesco Plc IVZ 35.99 26.69
Invesco Quality Municipal Income Trust IQI 12.08 10.86
Invesco Senior Income Trust VVR 4.26 4.01
Invesco Trust for Investment Grade New York Municipal VTN 13.04 12
Invesco Trust for Investment Grade Municipals VGM 12.8 11.37
Invesco Value Municipal Income Trust IIM 14.29 12.87
Investors Real Estate Trust IRET 65.11 51.61
NuCana plc NCNA 18.72 10
Ion Geophysical Corporation IO 20.1 3.3
IQVIA Holdings Inc IQV 104.46 97.9
Iron Mountain Incorporated IRM 38.09 29.05
IRSA Inversiones Y Representaciones S A IRS 31.77 18.12
iStar Inc STAR 12.4 10.98
Ita CorpBanca ITCB 14.64 10.69
Itau Unibanco Banco Holding SA ITUB 8.92 6.28
Roku, Inc. ROKU 56.58 18.57
ITT Inc ITT 53.78 37.3
J P Morgan Chase & Co JPM 104.57 78.77
RYB Education, Inc. RYB 31.14 15.69
J Alexander& 39 s Holdings Inc JAX 12.25 9.05
J C Penney Company Inc Holding Company JCP 8.47 2.37
J M Smucker Company The SJM 135.21 96.45
Jabil Inc JBL 30.97 22.45
Jacobs Engineering Group Inc JEC 67.9 49.01
James Hardie Industries plc JHX 17.19 13.2
Janus Henderson Group plc JHG 36.69 28.66
Japan Smaller Capitalization Fund Inc JOF 10.22 7
JBG SMITH Properties JBGS 35.74 29.85
Vascular Biogenics Ltd. VBLT 9 4.05
Secoo Holding Limited SECO 10.75 6.78
Jianpu Technology Inc JT 8.4 4.86
JinkoSolar Holding Company Limited JKS 29.89 14.08
JMP Group LLC JMP 6.5 4.73
JMP Group LLC JMPB 25.94 25.2
John Bean Technologies Corporation JBT 119.12 81.23
John Hancock Financial Opportunities Fund BTO 37.83 29.71
John Hancock Income Securities Trust JHS 14.06 12.6
Oasis Midstream Partners LP OMP 17.21 15.07
John Hancock Investors Trust JHI 16.83 14.44
John Hancock Pfd Income Fund II HPF 20.02 17.29
John Hancock Preferred Income Fund HPI 20.01 17.47
John Hancock Preferred Income Fund III HPS 17.17 15.16
John Hancock Premium Dividend Fund PDT 15.95 12.67
John Hancock Tax Advantaged Dividend Income Fund HTD 23.22 19.93
John Wiley & Sons Inc JW.A 64.34 47.81
Johnson & Johnson JNJ 139.12 106.05
TDH Holdings, Inc. PETZ 29.22 5.55
Johnson Controls International plc JCI 42.33 34.44
Jones Lang LaSalle Incorporated JLL 152.22 98.15
Juniper Networks Inc JNPR 29.78 23.69
Just Energy Group Inc JE 5.36 3.63
K12 Inc LRN 20.91 15.11
Kadant Inc KAI 112.28 55.82
Kaman Corporation KAMN 58.99 45.06
Kansas City Southern KSU 111.55 78.63
KAR Auction Services Inc KAR 50.14 38.76
Kayne Anderson Midstream Energy Fund Inc KMF 14.29 11.08
Kayne Anderson MLP Midstream Investment Company KYN 18.28 12.97
KB Home KBH 32.12 15.99
KBR Inc KBR 20.63 13.2
Kellogg Company K 71.74 56.5
Kemet Corporation KEM 27.07 6.19
Kemper Corporation KMPA 27.97 25.96
Celcuity Inc. CELC 21.65 11.94
Kemper Corporation KMPR 69.47 35.88
Kennametal Inc KMT 48.01 30.46
Kennedy Wilson Holdings Inc KW 20.98 16.34
Kenon Holdings Ltd KEN 11.99 5.54
Key Energy Services Inc KEG 37.55 8.72
KeyCorp KEY 19.87 15.92
Keysight Technologies Inc KEYS 45.41 35.3
Despegar.com, Corp. DESP 33.94 22.88
Kilroy Realty Corporation KRC 74.21 64.96
Kimberly Clark Corporation KMB 127.14 105.09
Kimco Realty Corporation KIM 22.93 15.4
Kinder Morgan Inc KMI 21.57 16.06
Kingsway Financial Services Inc KFS 6.5 4.95
Krystal Biotech, Inc. KRYS 11.19 8.19
Kinross Gold Corporation KGC 4.89 3.18
Kirby Corporation KEX 73.1 60.05
Kirkland Lake Gold Ltd KL 15.29 11.33
Kite Realty Group Trust KRG 20.97 15.58
KKR & Co Inc KKR 20.62 14.88
Knight Transportation Inc KNX 44.08 30.07
Knoll Inc KNL 26.52 16.92
Zai Lab Limited ZLAB 34.09 21.23
KNOT Offshore Partners LP KNOP 21.08 17.75
Knowles Corporation KN 19.59 14.15
Kohl& 39 s Corporation KSS 54.93 33.27
Koninklijke Philips N V PHG 41.18 27.6
Koppers Holdings Inc KOP 51.45 34
Korea Electric Power Corporation KEP 20.92 16.26
Korea Fund Inc The KF 34.67 24.54
Korn Ferry International KFY 43.39 27.47
Kosmos Energy Ltd KOS 8.53 5.59
Kraton Corporation KRA 50.74 26.49
Tremont Mortgage Trust TRMT 17.29 14.62
Kroger Company The KR 33.63 19.46
Kronos Worldwide Inc KRO 28.03 11.28
KT Corporation KT 18.05 13.43
L Brands Inc LB 59.79 33.24
L S Starrett Company The SCX 11.33 6.69
L3 Technologies Inc LLL 195.9 140.94
Laboratory Corporation of America Holdings LH 163.95 129.07
Lamb Weston Holdings Inc LW 56.23 35.48
Lannett Co Inc LCI 29.25 15.1
Laredo Petroleum Inc LPI 15.21 9.49
Ranger Energy Services, Inc. RNGR 15.5 8.82
Las Vegas Sands Corp LVS 68.08 47.2
LATAM Airlines Group S A LTM 14.4 8.11
Lazard Global Total Return and Income Fund LGI 15.12 10.9
Lazard Ltd LAZ 49.47 35.89
Lazard World Dividend & Income Fund Inc LOR 10.62 8.51
La Z Boy Incorporated LZB 32.99 22.98
LCI Industries LCII 128.33 84.55
Leaf Group Ltd LEAF 10.1 6.3
Lear Corporation LEA 177.41 128.66
Lee Enterprises Incorporated LEE 3.2 1.75
Vivint Solar, Inc. VSLR 6.05 2.65
YogaWorks, Inc. YOGA 4.85 2.25
Legacy Acquisition Corp LGC 9.65 9.55
Legg Mason Inc LM 40.5 28.7
Leggett & Platt Incorporated LEG 51.15 41.36
Venator Materials PLC VNTR 25.5 18.36
Leidos Holdings Inc LDOS 63.94 46.3
Lennar Corporation LEN 63.81 42.66
Lennox International Inc LII 208.2 145.22
Lexington Realty Trust LXP 9.69 8.1
LG Display Co Ltd LPL 16.59 11.82
Liberty All Star Equity Fund USA 5.67 4.28
Liberty All Star Growth Fund Inc ASG 5.13 3.56
Liberty Property Trust LPT 43.18 34.76
Life Storage Inc LSI 86.17 65.02
LightInTheBox Holding Co Ltd LITB 3.15 1.76
Lincoln National Corporation LNC 76.54 60.95
Lindsay Corporation LNN 93.81 72.04
Newater Technology, Inc. NEWA 15.57 7.85
Lithia Motors Inc LAD 120.77 79.48
Live Nation Entertainment Inc LYV 46.41 27.29
Lloyds Banking Group Plc LYG 3.63 2.91
LMP Capital and Income Fund Inc SCD 13.02 11.1
Lockheed Martin Corporation LMT 314.73 238.46
Loews Corporation L 50.4 44.84
Redfin Corporation RDFN 31.32 19.94
Louisiana Pacific Corporation LPX 28.59 18.47
Lowe& 39 s Companies Inc LOW 90.79 67.95
Lsb Industries Inc LXU 11.64 5.97
LSC Communications Inc LKSD 25.26 12.32
LTC Properties Inc LTC 48.85 41.13
Luby& 39 s Inc LUB 4.24 2.36
Lumber Liquidators Holdings Inc LL 40.46 15.18
Luxfer Holdings PLC LXFR 15.46 10.12
Luxoft Holding Inc LXFT 66.4 45.05
Lydall Inc LDL 63.6 45.7
Sienna Biopharmaceuticals, Inc. SNNA 26.48 18.15
Lyon William Homes WLH 30.01 16.66
LyondellBasell Industries NV LYB 107.01 74.56
M&T Bank Corporation MTB 170.42 139
M D C Holdings Inc MDC 35.56 24.13
M I Homes Inc MHO 36.25 23.34
Macerich Company The MAC 65.81 49.4
Mack Cali Realty Corporation CLI 27.62 20.36
Macquarie First Trust Global MFD 12.43 9.51
RBB Bancorp RBB 27.15 21.16
Macquarie Global Infrastructure Total Return Fund Inc MGU 24.06 17.39
Macquarie Infrastructure Corporation MIC 69.25 57.24
Macro Bank Inc BMA 132.02 67.72
Macy& 39 s Inc M 32.26 16.52
Madison Covered Call & Equity Strategy Fund MCN 7 6.38
Magellan Midstream Partners L P MMP 73.77 59.75
Magna International Inc MGA 56.08 37.54
MagnaChip Semiconductor Corporation MX 13.15 6.1
PetIQ, Inc. PETQ 27.27 18.04
Main Street Capital Corporation MAIN 37.73 30.56
Mallinckrodt plc MNK 54.74 19.98
Manchester United Ltd MANU 21.31 14.42
Manitowoc Company Inc The MTW 40.88 21.6
Calyxt, Inc. CLXT 31.48 10.44
Manning & Napier Inc MN 6.73 2.69
ManpowerGroup MAN 126.42 86.29
Manulife Financial Corp MFC 20.7 15.79
Marathon Oil Corporation MRO 17.73 10.62
Marathon Petroleum Corporation MPC 65.14 45.21
Marcus & Millichap Inc MMI 32.61 23.4
Marcus Corporation The MCS 33.54 23.77
Marine Products Corporation MPX 16.37 9.56
MarineMax Inc HZO 23.35 14.15
Markel Corporation MKL 992.84 1
Kala Pharmaceuticals, Inc. KALA 26.53 13.68
Marriot Vacations Worldwide Corporation VAC 139.43 78.34
Marsh & McLennan Companies Inc MMC 84.78 65.26
Martin Marietta Materials Inc MLM 237.95 192.99
Masco Corporation MAS 43.74 31.31
Masonite International Corporation DOOR 84.2 58.35
MasTec Inc MTZ 50.7 34.5
Mastercard Incorporated MA 153.09 103.7
Matador Resources Company MTDR 31.35 20.3
Materion Corporation MTRN 51.17 31.33
Matson Inc MATX 35.38 22.12
Travelport Worldwide Limited TVPT 15.67 11.05
TPG RE Finance Trust, Inc. TRTX 18.09 16.87
Maui Land & Pineapple Company Inc MLP 27.35 7
Maxar Technologies Ltd MAXR 63.55 54.64
Maximus Inc MMS 71.62 54.22
MaxLinear Inc MXL 32.19 20.67
MBIA Inc MBI 11.49 6.22
McCormick & Company Incorporated MKC 102.58 86.55
McDermott International Inc MDR 24.84 16.86
McDonald& 39 s Corporation MCD 169.9 113.6
McEwen Mining Inc MUX 4.25 1.82
Akcea Therapeutics, Inc. AKCA 29.83 9.48
McKesson Corporation MCK 165.57 132.73
MDU Resources Group Inc MDU 27.77 24.36
Mechel PAO MTL 6.79 4.13
Medical Properties Trust Inc MPW 13.22 10.55
MEDIFAST INC MED 71.82 38.76
Medley Capital Corporation MCC 6.41 4.51
Co-Diagnostics, Inc. CODX 6.72 2.38
Mednax Inc MD 72.03 41.19
Medtronic plc MDT 86.37 67.89
Merck & Company Inc MRK 63.65 52.05
Mercury General Corporation MCY 58.41 49.36
Meredith Corporation MDP 68.92 48.3
Meritage Corporation MTH 54.95 33.75
Byline Bancorp, Inc. BY 23.17 19.45
Meritor Inc MTOR 26.75 12.83
Merrill Lynch Depositor Inc PIY 22.87 11.91
Mesa Royalty Trust MTR 17.01 8.3
Mesabi Trust MSB 23.71 9.04
Methode Electronics Inc MEI 46.98 36.43
MetLife Inc MET 53.38 44.68
Metropolitan Bank Holding Corp MCB 50.03 36.99
Mettler Toledo International Inc MTD 689.11 414.52
Mexico Equity and Income Fund Inc The MXE 12.13 8.68
Mexico Fund Inc The MXF 16.99 12.33
MFA Financial Inc MFA 7.71 6.31
MFC Bancorp Ltd MFCB 11.1 7.21
MFS Charter Income Trust MCR 7.75 7.06
MFS Government Markets Income Trust MGF 4.49 4.24
MFS Intermediate Income Trust MIN 3.79 3.56
Aileron Therapeutics, Inc. ALRN 14.91 9.05
MFS Multimarket Income Trust MMT 5.56 5
MFS Municipal Income Trust MFM 6.76 5.96
MFS Special Value Trust MFV 6.05 4.56
MGIC Investment Corporation MTG 15.45 9.88
MGM Resorts International MGM 33.56 24.78
Michael Kors Holdings Limited KORS 64.03 33.05
Micro Focus Intl PLC MFGP 34.21 26.57
Mid America Apartment Communities Inc MAA 104.61 87.93
MidSouth Bancorp MSL 15.46 11.05
Blue Apron Holdings, Inc. APRN 10 2.97
MIDSTATES PETROLEUM COMPANY INC MPO 21.39 11.08
Miller Industries Inc MLR 27.89 22.28
Miller Howard High Income Equity Fund HIE 12.12 9.84
Minerals Technologies Inc MTX 83.21 62.72
Mistras Group Inc MG 26.33 17.12
Mitsubishi UFJ Financial Group Inc MUFG 7.44 5.96
MiX Telematics Limited MIXT 12.78 5.56
Mizuho Financial Group Inc MFG 3.85 3.39
Mobile TeleSystems OJSC MBT 10.3 6.82
Model N Inc MODN 16.5 8.45
Dova Pharmaceuticals, Inc. DOVA 32.43 18.2
Modine Manufacturing Company MOD 23.65 10.3
Mohawk Industries Inc MHK 284.82 201.74
Molina Healthcare Inc MOH 79.18 42.7
Molson Coors Brewing Company TAP 97.35 74.68
Monmouth Real Estate Investment Corporation MNR 17.6 12.93
Moody& 39 s Corporation MCO 150.94 92.51
Moog Inc MOG.A 88.07 62.39
Mersana Therapeutics, Inc. MRSN 19.9 13.27
Morgan Stanley MS 52.68 39.23
Avenue Therapeutics, Inc. ATXI 8.25 3.53
Morgan Stanley Emerging Markets Debt Fund Inc MSD 9.44 8.09
Morgan Stanley India Investment Fund Inc IIF 25.68 16.94
Mosaic Acquisition Corp MOSC 9.75 9.65
Mosaic Company The MOS 33.1 19.23
Motorola Solutions Inc MSI 92.82 74.3
Movado Group Inc MOV 32.07 20.38
GWG Holdings, Inc GWGH 6.85 4.7
Esquire Financial Holdings, Inc. ESQ 21 14.61
MPLX LP MPLX 35.4 28.08
MRC Global Inc MRC 21.98 14.29
MSA Safety Incorporporated MSA 84.61 64.45
MSC Industrial Direct Company Inc MSM 100.14 62.99
MSCI Inc MSCI 127.77 76.79
Mueller Industries Inc MLI 38.87 27.55
Mueller Water Products Inc MWA 13.34 10.68
MuniVest Fund Inc MVF 9.27 8.51
Granite Point Mortgage Trust Inc. GPMT 17.09 15.63
MuniYield Arizona Fund Inc MZA 16.11 13.1
Murphy Oil Corporation MUR 30.92 21.7
Murphy USA Inc MUSA 81 61.03
MV Oil Trust MVO 7.69 4.07
MVC Capital Inc MVC 10.13 7.49
MVC Capital Inc MVCD 25.84 25.16
Myers Industries Inc MYE 21.66 12.6
Nabors Industries Ltd NBR 16.81 5.22
NACCO Industries Inc NC 86.95 31.22
Altice USA, Inc. ATUS 30.83 16.04
Nam Tai Property Inc NTP 12.93 6.63
National Bank Holdings Corporation NBHC 36.28 29.53
National Fuel Gas Company NFG 57.61 50.49
National Grid Transco PLC NGG 68.03 51.6
National Health Investors Inc NHI 75.5 62.34
National Oilwell Varco Inc NOV 41.28 29.69
Safety, Income & Growth Inc. SAFE 18.88 16.65
National Presto Industries Inc NPK 114.58 87.53
National Retail Properties NNN 42.51 34.24
National Steel Company SID 4.11 1.77
Natural Gas Services Group Inc NGS 32.05 22.8
Natural Grocers by Vitamin Cottage Inc NGVC 13.65 4.83
Natural Resource Partners LP NRP 39.67 21.31
Natuzzi S p A NTZ 3.28 1.46
SG Blocks, Inc. SGBX 6.37 3.75
Nautilus Group Inc The NLS 19.55 12.4
Navigant Consulting Inc NCI 25.65 14.58
Navigator Holdings Ltd NVGS 14.55 7.15
Navios Maritime Acquisition Corporation NNA 23.98 13.93
Navios Maritime Holdings Inc NM 21.9 10.2
Navios Maritime Partners LP NMM 2.54 1.41
Navistar International Corporation NAV 45.3 22.89
Athenex, Inc. ATNX 19.51 12.56
NCI Building Systems Inc NCS 20.6 13.25
NCR Corporation NCR 49.59 29.57
Neenah Inc NP 90.62 70.81
Nelnet Inc NNI 58.24 38.38
NeoPhotonics Corporation NPTN 12.29 4.58
New America High Income Fund Inc The HYB 8.99 7.82
New Germany Fund Inc The GF 14.92 9.77
New Ireland Fund Inc The IRL 12.41 9.99
New Media Investment Group Inc NEWM 15.84 10.28
New Mountain Finance Corporation NMFC 12.78 11.5
New Oriental Education & Technology Group Inc EDU 94 43.1
New Residential Investment Corp NRZ 16.02 11.95
New Senior Investment Group Inc SNR 8.81 6.72
New York Community Bancorp Inc NYCB 14.51 10.87
ShotSpotter, Inc. SSTI 19.65 10.01
New York Times Company The NYT 19.82 12.84
NewJersey Resources Corporation NJR 43.57 32.54
NewMarket Corporation NEU 462.15 374.63
Newmont Mining Corporation NEM 38.81 31.25
Newpark Resources Inc NR 10.15 6.65
NexPoint Residential Trust Inc NXRT 28.04 20.86
NextEra Energy Inc NEE 155.05 112.1
Appian Corporation APPN 33.6 15.01
NGL ENERGY PARTNERS LP NGL 20.31 7.37
Nielsen N V NLSN 42.45 34.1
Nike Inc NKE 64.09 50.1
NiSource Inc NI 26.72 20.57
WideOpenWest, Inc. WOW 18.37 8.76
NL Industries Inc NL 15.35 5.4
Noah Holdings Ltd NOAH 48.09 21.89
Noble Corporation NE 7.69 3.16
Noble Energy Inc NBL 39.3 22.6
Nokia Corporation NOK 6.31 4.22
Nomad Foods Limited NOMD 16.91 9.77
Nomura Holdings Inc ADR NMR 6.76 5.29
Norbord Inc OSB 36.44 20.44
Nordic American Tankers Limited NAT 8.4 2.38
Nordstrom Inc JWN 47.38 36.92
Medley Management Inc. MDLY 7.79 4.59
SMART Global Holdings, Inc. SGH 40.65 12.98
Norfolk Souther Corporation NSC 143.11 102.81
North American Construction Group Ltd NOA 5.57 3.69
North European Oil Royality Trust NRT 6.68 5.27
Northrop Grumman Corporation NOC 305.67 220.24
NorthStar Realty Europe Corp NRE 13.99 10.41
Northwest Natural Holding Company NWN 67.08 53.93
NorthWestern Corporation NWE 61.28 52.08
Novartis AG NVS 83.63 65.24
Novo Nordisk A S NVO 52.34 31.17
NOW Inc DNOW 22.67 9.88
Bright Scholar Education Holdings Limited BEDU 28.02 11.2
NRG Energy Inc NRG 29.37 12.18
Nu Skin Enterprises Inc NUS 68.6 45.45
Nucor Corporation NUE 62.69 51.45
Nustar Energy L P NS 45.16 24.13
G1 Therapeutics, Inc. GTHX 27.12 12.53
Nuveen AMT Free Municipal Credit Income Fund NVG 14.65 12.6
Nuveen AMT Free Municipal Value Fund NUV 9.83 8.81
Nuveen AMT Free Quality Municipal Income Fund NEA 13.17 11.77
Nuveen Arizona Quality Municipal Income Fund NAZ 14.07 12.42
Nuveen California AMT Free Quality Municipal Income Fund NKX 15.02 12.92
Nuveen California Municipal Value Fund 2 NCB 17.26 14.36
Nuveen California Municipal Value Fund Inc NCA 10.24 9.24
Nuveen California Quality Municipal Income Fund NAC 14.41 12.69
Nuveen Connecticut Quality Municipal Income Fund NTC 11.75 11.07
ASV Holdings, Inc. ASV 10.15 7.57
Nuveen Credit Strategies Income Fund JQC 7.92 7.43
Nuveen Diversified Dividend and Income Fund JDD 11.35 9.24
Nuveen Dow 30SM Dynamic Overwrite Fund DIAX 17.62 13.23
Nuveen Floating Rate Income Fund JFR 10.76 9.89
Nuveen Floating Rate Income Opportuntiy Fund JRO 11.05 9.77
Gardner Denver Holdings, Inc. GDI 34.43 20.47
Nuveen Georgia Quality Municipal Income Fund NKG 12.9 11.65
Nuveen Insured California Select Tax Free Income Portfolio NXC 15.3 13.53
Nuveen Insured New York Select Tax Free Income Portfolio NXN 13.62 12.21
Nuveen Maryland Quality Municipal Income Fund NMY 12.38 11.25
Solaris Oilfield Infrastructure, Inc. SOI 21.5 9.89
Nuveen Massachusetts Municipal Income Fund NMT 14.05 11.99
Nuveen Michigan Quality Municipal Income Fund NUM 13.12 11.9
Nuveen Missouri Quality Municipal Income Fund NOM 16.68 13.33
Nuveen Municipal Credit Income Fund NZF 14.48 12.45
Nuveen Municipal High Income Opportunity Fund NMZ 12.98 11.36
Nuveen Municipal Income Fund Inc NMI 11.96 10.2
Veritone, Inc. VERI 65.91 7.87
Nuveen New Jersey Municipal Value Fund NJV 14.74 12.94
Nuveen New Jersey Quality Municipal Income Fund NXJ 12.97 11.74
Nuveen New York AMT Free Quality Municipal NRK 12.6 11.53
Nuveen New York Municipal Value Fund 2 NYV 14.84 13.21
Nuveen New York Municipal Value Fund Inc NNY 9.95 8.71
Nuveen New York Quality Municipal Income Fund NAN 13.56 12.12
Nuveen North Carolina Quality Municipal Income Fd NNC 12.87 11.78
Nuveen Ohio Quality Municipal Income Fund NUO 14.48 13.23
Nuveen Pennsylvania Municipal Value Fund NPN 15.85 13.93
Nuveen Pennsylvania Quality Municipal Income Fund NQP 12.84 11.55
Five Point Holdings, LLC FPH 16.45 12.25
Nuveen Preferred & Income Opportunities Fund JPC 9.65 8.29
Nuveen Preferred & Income Securities Fund JPS 9.56 7.92
Nuveen Quality Municipal Income Fund NAD 13.44 12.02
Nuveen Real Estate Fund JRS 10.33 9.11
Nuveen S&P 500 Buy Write Income Fund BXMX 13.27 11.11
Nuveen S&P 500 Dynamic Overwrite Fund SPXX 16.29 12.48
Nuveen Select Maturities Municipal Fund NIM 10.02 9.06
Guaranty Bancshares, Inc. GNTY 33.93 27.82
Nuveen Select Tax Free Income Portfolio NXP 14.32 12.82
Nuveen Select Tax Free Income Portfolio II NXQ 13.67 12.23
Nuveen Select Tax Free Income Portfolio III NXR 14.78 12.98
Nuveen Senior Income Fund NSL 6.24 5.85
Nuveen Tax Advantaged Dividend Growth Fund JTD 16.22 11.99
Nuveen Tax Advantaged Total Return Strategy Fund JTA 12.82 9.74
Nuveen Texas Quality Municipal Income Fund NTX 14.08 12.57
Nuveen Virginia Quality Municipal Income Fund NPV 12.58 11.63
KKR Real Estate Finance Trust Inc. KREF 20.08 17.53
NVR Inc NVR 3 1
Oaktree Capital Group LLC OAK 43.91 33.37
Oasis Petroleum Inc OAS 16.22 6.95
Obsidian Energy Ltd OBE 1.38 0.84
CyberArk Software Ltd. CYBR 55.33 39.49
Ovid Therapeutics Inc. OVID 15 5.32
Occidental Petroleum Corporation OXY 70.63 53.63
Oceaneering International Inc OII 28.99 18.28
Och Ziff Capital Management Group LLC OZM 36.42 19.77
Ocwen Financial Corporation OCN 5.94 2.23
OFG Bancorp OFG 13.22 7.71
OGE Energy Corp OGE 35.8 30.96
Oil States International Inc OIS 41.2 21
Oil Dri Corporation Of America ODC 48.79 31.25
Old Republic International Corporation ORI 19.69 16.47
Olin Corporation OLN 36.13 24.63
Omega Healthcare Investors Inc OHI 30.32 24.4
Omnicom Group Inc OMC 82.15 62.88
OMNOVA Solutions Inc OMN 11.45 8.4
ONE Gas Inc OGS 77.3 59.34
One Liberty Properties Inc OLP 25.03 19.59
Biohaven Pharmaceutical Holding Company Ltd. BHVN 38.21 17.5
OneMain Holdings Inc OMF 32.61 22.03
ONEOK Inc OKE 53.27 43.8
Oppenheimer Holdings Inc OPY 28.13 15.19
Oracle Corporation ORCL 51.56 37.24
Orange ORAN 16.66 13.69
Orchid Island Capital Inc ORC 9.28 6.94
Orion Group Holdings Inc ORN 11.01 5.23
Orix Corp Ads IX 89.42 73.81
UroGen Pharma Ltd. URGN 43.26 13.98
Ormat Technologies Inc ORA 64.9 50.77
Oshkosh Corporation OSK 90.86 61.27
Osisko Gold Royalties Ltd OR 14.03 9.66
OUTFRONT Media Inc OUT 24.17 19.12
Overseas Shipholding Group Inc OSG 5.53 1.99
Owens & Minor Inc OMI 33.61 16.87
Owens Corning Inc OC 91.16 50.32
Owens Illinois Inc OI 25.61 17.9
Oxford Industries Inc OXM 74.32 50.37
Pacific Coast Oil Trust ROYT 1.81 0.89
Carvana Co. CVNA 23.39 8.72
Pacific Drilling S A PACD 4.88 0.38
Pacific Gas & Electric Co PCG 71 44.45
Packaging Corporation of America PKG 117.66 80.78
Palo Alto Networks Inc PANW 156.91 108.01
Pampa Energia S A PAM 71.11 36
Panhandle Royalty Company PHX 24.64 17.59
Par Pacific Holdings Inc PARR 21.21 13.2
PAR Technology Corporation PAR 11.52 5.5
Park Electrochemical Corporation PKE 16.7 13.51
China Rapid Finance Limited XRF 11.43 5.12
Park Hotels & Resorts Inc PK 26.23 21.49
Parker Hannifin Corporation PH 196.33 136.16
PBF Energy Inc PBF 34.5 18.29
Peabody Energy Corporation BTU 39.06 22.73
Pearson Plc PSO 9.24 6.19
Pebblebrook Hotel Trust PEB 36.87 24.76
Cloudera, Inc. CLDR 22.99 14.63
Pembina Pipeline Corp PBA 34.21 27.88
Pennsylvania Real Estate Investment Trust PEI 17 8.61
PennyMac Financial Services Inc PFSI 21.94 15.61
Emerald Expositions Events, Inc. EEX 23.18 18.97
PennyMac Mortgage Investment Trust PMT 15.38 13.16
Penske Automotive Group Inc PAG 51.86 37.63
Pentair plc PNR 69.88 54.37
PerkinElmer Inc PKI 73.52 51.18
Permian Basin Royalty Trust PBT 9.03 6.91
Perrigo Company PRGO 87.93 65.06
NCS Multistage Holdings, Inc. NCSM 27.04 14.28
PetroChina Company Limited PTR 77.07 58.23
Petroleo Brasileiro S A Petrobras PBR 11.43 7.63
Pfizer Inc PFE 35.92 28.94
Philip Morris International Inc PM 113.21 82.51
Phillips 66 PSX 99.93 71.95
Phillips 66 Partners LP PSXP 52.48 42.02
Phoenix New Media Limited FENG 8.09 2.46
Zymeworks Inc. ZYME 13.28 6.48
Physicians Realty Trust DOC 19.82 16.08
Piedmont Office Realty Trust Inc PDM 20.83 17.71
Pier 1 Imports Inc PIR 8.62 3.88
PIMCO California Municipal Income Fund PCQ 16.52 13.94
Pimco California Municipal Income Fund II PCK 9.73 8.27
PIMCO California Municipal Income Fund III PZC 11.76 9.56
PIMCO Commercial Mortgage Securities Trust Inc PCM 11.01 8.37
Pimco Corporate & Income Opportunity Fund PTY 15.1 11.68
Pimco Corporate & Income Stategy Fund PCN 15.85 12.56
Citizens Financial Group, Inc. CFG 41.6 31.16
Floor & Decor Holdings, Inc. FND 49.59 32.05
Pimco Global Stocksplus & Income Fund PGP 16.71 11.75
Pimco High Income Fund PHK 7.87 6.4
PIMCO Income Strategy Fund PFL 10.9 8.71
PIMCO Income Strategy Fund II PFN 9.52 7.74
PIMCO Municipal Income Fund PMF 13.87 11.58
Pimco Municipal Income Fund II PML 12.62 10.83
PIMCO Municipal Income Fund III PMX 11.05 9.83
PIMCO New York Municipal Income Fund PNF 12.44 10.6
Select Energy Services, Inc. WTTR 18.24 11.36
Pimco New York Municipal Income Fund II PNI 11.68 10.1
PIMCO New York Municipal Income Fund III PYN 9.83 8.45
PIMCO Strategic Income Fund Inc RCS 9.32 7.35
Pinnacle West Capital Corporation PNW 88.66 71.83
Pioneer Energy Services Corp PES 7.15 1.7
Pioneer Floating Rate Trust PHD 11.19 10.47
Pioneer High Income Trust PHT 9.04 8.26
Pioneer Municipal High Income Advantage Trust MAV 10.96 9.61
Pioneer Municipal High Income Trust MHI 11.48 10.3
Pioneer Natural Resources Company PXD 198.44 127.67
Cadence Bancorporation CADE 26.56 20.09
Piper Jaffray Companies PJC 83.97 51.03
Pitney Bowes Inc PBI 14.37 8.7
PJT Partners Inc PJT 45.42 30.12
Plains All American Pipeline L P PAA 29.61 17.62
Plains Group Holdings L P PAGP 31.03 18.28
Plantronics Inc PLT 56.23 40.83
PLDT Inc PHI 35.63 25.29
PNC Financial Services Group Inc The PNC 142.7 109.37
Tocagen Inc. TOCA 17.4 9.23
PNM Resources Inc Holding Co PNM 44.25 31.95
Polaris Industries Inc PII 130.76 75.74
PolyOne Corporation POL 45.44 30.77
Portland General Electric Company POR 47.75 40.25
POSCO PKX 78.81 50.07
Post Holdings Inc POST 88.41 76.24
PPDAI Group Inc PPDF 13.15 7.07
PPG Industries Inc PPG 116.23 92.19
Warrior Met Coal, Inc. HCC 20.25 7.51
PPL Capital Funding Inc PPX 26.65 24.62
PPL Corporation PPL 37.17 29.03
PPlus Trust PYS 21.74 17.79
PPlus Trust PYT 20.61 18.13
Precision Drilling Corporation PDS 6 2.31
Preferred Apartment Communities Inc APTS 20.3 11.19
Prestige Consumer Healthcare Inc PBH 57.92 40.63
Pretium Resources Inc PVG 12.4 7.88
Primerica Inc PRI 104.32 68.66
Principal Real Estate Income Fund PGZ 17.15 13.5
Yext, Inc. YEXT 14.84 11.4
ProAssurance Corporation PRA 55.48 44.92
Procter & Gamble Company The PG 89.8 77.59
Progressive Corporation The PGR 55.34 34.16
Prologis Inc PLD 65 45.63
PROS Holdings Inc PRO 29.87 20.56
Prospect Capital Corporation PBB 26.32 25.16
Netshoes (Cayman) Limited NETS 26.73 5.82
Prosperity Bancshares Inc PB 74.34 54.71
Proto Labs Inc PRLB 105.8 49.1
Provident Financial Services Inc PFS 27.69 22.13
Prudential Financial Inc PJH 26.3 24.49
Prudential Financial Inc PRH 26.4 24.61
Prudential Financial Inc PRU 112.99 94.5
Prudential Public Limited Company PUK 49.52 36.36
Azul S.A. AZUL 28.89 20.3
PS Business Parks Inc PSB 132.5 104.86
PT Telekomunikasi Indonesia Tbk TLK 34.51 26.21
Public Service Enterprise Group Incorporated PEG 50.82 39.7
Public Storage PSA 216.24 185.39
Okta, Inc. OKTA 31.28 21.95
Elevate Credit, Inc. ELVT 9.38 6
PulteGroup Inc PHM 33.88 17.96
Putnam Managed Municipal Income Trust PMM 7.17 6.43
Putnam Master Intermediate Income Trust PIM 4.5 3.96
Putnam Municipal Opportunities Trust PMO 11.92 10.69
Putnam Premier Income Trust PPT 5.07 4.34
PVH Corp PVH 137.41 85.27
Pzena Investment Management Inc PZN 11.94 8.26
Israel Chemicals Shs ICL 4.59 3.7
Schneider National, Inc. SNDR 28.69 18.11
QEP Resources Inc QEP 19.23 7.09
QTS Realty Trust Inc QTS 58.17 44.24
Quad Graphics Inc QUAD 25.31 17.09
Quaker Chemical Corporation KWR 163 123.23
Quanex Building Products Corporation NX 23.71 18.1
Quanta Services Inc PWR 39.45 30.62
Quantum Corporation QTM 8.97 4.27
Quest Diagnostics Incorporated DGX 107.44 87.11
Hess Midstream Partners LP HESM 23.94 17.27
Quorum Health Corporation QHC 9.37 2.72
Quotient Technology Inc QUOT 17.6 9.2
Radian Group Inc RDN 22.5 15.9
Alteryx, Inc. AYX 28.6 14.8
Ralph Lauren Corporation RL 101.61 63.67
Range Resources Corporation RRC 35.38 15.55
Raymond James Financial Inc RJF 89.13 67.95
Rayonier Advanced Materials Inc RYAM 20.36 11.82
Rayonier Inc RYN 30.76 25.32
Raytheon Company RTN 187.9 138.29
RE MAX Holdings Inc RMAX 65.8 45.49
Realogy Holdings Corp RLGY 34.28 24.69
Realty Income Corporation O 58.01 49.24
Red Lion Hotels Corporation RLH 10 6.2
Redwood Trust Inc RWT 15.62 13.21
Regal Beloit Corporation RBC 84.92 67.55
ProPetro Holding Corp. PUMP 20.49 11.07
Regional Management Corp RM 27.19 18.42
Regions Financial Corporation RF 17.05 12.77
Regis Corporation RGS 16.43 9.13
Reinsurance Group of America Incorporated RGA 161.73 119.27
Reinsurance Group of America Incorporated RZA 30.02 27.5
Reliance Steel & Aluminum Co RS 85.16 67.14
RELX PLC RELX 23.43 16.93
Canada Goose Holdings Inc. GOOS 31.63 15.4
RenaissanceRe Holdings Ltd RNR 147.46 122.04
Renesola Ltd SOL 3.66 2.2
Renren Inc RENN 1.04 0.55
Republic Services Inc RSG 66.23 54.14
ResMed Inc RMD 85.22 59.87
Ardagh Group S.A. ARD 22.84 18.94
Resolute Forest Products Inc RFP 9.67 3.58
Restaurant Brands International Inc QSR 65.24 44.92
Retail Properties of America Inc RPAI 14.09 10.75
Revlon Inc REV 35.4 15.95
REX American Resources Corporation REX 106.07 77.25
Rexford Industrial Realty Inc REXR 30.7 20.63
Rexnord Corporation RXN 26.21 20.14
Presidio, Inc. PSDO 19.06 12.82
RH RH 105.78 25.08
Ringcentral Inc RNG 49.65 21.25
Rio Tinto Plc RIO 49.93 34.37
Ritchie Bros Auctioneers Incorporated RBA 33.39 24.19
Rite Aid Corporation RAD 8.7 1.43
BeyondSpring, Inc. BYSI 48.35 16.8
RLI Corp RLI 59.34 48.13
RLJ Lodging Trust RLJ 21.94 17.41
Roadrunner Transportation Systems Inc RRTS 11.74 6.13
Robert Half International Inc RHI 56.04 42.07
Rockwell Automation Inc ROK 195.92 132.45
Rogers Communication Inc RCI 52.45 36.28
Rogers Corporation ROG 167.15 76.99
Rollins Inc ROL 31.32 21.37
J. Jill, Inc. JILL 14.2 4.82
Roper Technologies Inc ROP 265.18 182.33
Rosetta Stone RST 13.46 7.58
Royal Bank Of Canada RY 77.22 62.15
Royal Bank Scotland plc The RBS 7.58 5.37
Royal Caribbean Cruises Ltd RCL 125.73 80.42
Royal Dutch Shell PLC RDS.A 63 45.84
Royal Dutch Shell PLC RDS.B 64.61 48.17
Hortonworks, Inc. HDP 20.99 8.71
Smart SFS 15.25 6
Snap Inc. SNAP 27.09 11.83
Royce Micro Cap Trust Inc RMT 8.75 6.9
Royce Value Trust Inc RVT 14.88 11.37
RPC Inc RES 25.97 16.22
RPM International Inc RPM 54.04 46.86
RPT Realty RPT 14.95 10.92
Rudolph Technologies Inc RTEC 27.75 21.05
Ryder System Inc R 83.28 61.01
Hamilton Lane Incorporated HLNE 34.71 17.31
Ryman Hospitality Properties Inc RHP 66.86 54.21
S&P Global Inc SPGI 170.77 106.05
Sabine Royalty Trust SBR 41.79 29.71
Safe Bulkers Inc SB 3.59 1.19
Safeguard Scientifics Inc SFE 14.2 10.75
Salesforce com Inc CRM 108.8 70.54
Sally Beauty Holdings Inc SBH 26.8 15.14
Clipper Realty Inc. CLPR 13.11 9.31
San Juan Basin Royalty Trust SJT 8.02 5.46
SandRidge Energy Inc SD 23.32 15.46
SandRidge Mississippian Trust I SDT 1.34 0.68
SandRidge Mississippian Trust II SDR 1.25 0.66
SandRidge Permian Trust PER 2.81 1.61
Sanofi SNY 48.27 36.44
SAP SE SAP 114.73 83.92
Saratoga Investment Corp SAB 26.69 25.61
Foundation Building Materials, Inc. FBM 17.2 11.27
Saratoga Investment Corp SAR 20.57 16.42
Sasol Ltd SSL 33.34 25.74
Saul Centers Inc BFS 61.72 52.72
Schlumberger N V SLB 82.22 58.85
Schweitzer Mauduit International Inc SWM 43.91 34.17
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION SAIC 86.29 59.55
Scorpio Bulkers Inc SALT 9.66 5.57
Scorpio Bulkers Inc SLTB 25.65 22.5
Scorpio Tankers Inc SBBC 25.89 25.03
Scorpio Tankers Inc STNG 47.03 29.38
Scotts Miracle Gro Company The SMG 104.17 80.29
Scudder Municiple Income Trust KTF 12.44 10.99
Scudder Strategic Municiple Income Trust KSM 11.74 10.9
SEACOR Holdings Inc CKH 75.47 32.06
SEACOR Marine Holdings Inc SMHI 20.59 11.7
Kimbell Royalty Partners KRP 18.02 13.78
Seadrill Limited SDRL 3.59 0.18
Seadrill Partners LLC SDLP 4.19 2.17
Sealed Air Corporation SEE 48.88 40.92
Seaspan Corporation SSW 9.73 4.53
Ramaco Resources, Inc. METC 13.55 3.99
Seaspan Corporation SSWN 25.92 24.05
SeaWorld Entertainment Inc SEAS 19.5 10.61
Select Asset Inc JBN 13.64 8.63
Select Medical Holdings Corporation SEM 19.45 12.15
Selective Insurance Group Inc SGZA 25.78 24.09
Semgroup Corporation SEMG 36.75 20.01
Semiconductor Manufacturing International Corporation SMI 9.11 4.56
Sempra Energy SRE 117.47 94.79
Invitation Homes Inc. INVH 23.63 19.41
Sensata Technologies Holding plc ST 52.55 39.24
Sensient Technologies Corporation SXT 80.85 70.13
Sequans Communications S A SQNS 4.64 1.71
Seritage Growth Properties SRG 47.18 37.12
Service Corporation International SCI 37.21 27.84
ServiceNow Inc NOW 130.69 75.66
Shaw Communications Inc SJR 22.04 18.33
Laureate Education, Inc. LAUR 18.51 10.53
Sherwin Williams Company The SHW 410.85 269.52
Shinhan Financial Group Co Ltd SHG 47.35 35.74
Ship Finance International Limited SFL 14.23 10.72
Shutterstock Inc SSTK 51.68 29.71
Sibanye Gold Limited SBGL 10.56 4.39
Signet Jewelers Limited SIG 91.31 46.07
SilverBow Resorces Inc SBOW 29.9 20.32
Simon Property Group Inc SPG 171.77 141.94
Simpson Manufacturing Company Inc SSD 59.83 39.11
Jagged Peak Energy Inc. JAG 16.35 11.14
SINOPEC Shangai Petrochemical Company Ltd SHI 59.37 47.31
Six Flags Entertainment Corporation New SIX 64.34 48.27
SJW Group SJW 66.86 44.43
SK Telecom Co Ltd SKM 27.91 19.96
Skechers U S A Inc SKX 38.66 22.54
Grupo Aval Acciones y Valores S.A. AVAL 8.66 6.86
JELD-WEN Holding, Inc. JELD 40.23 26.05
SL Green Realty Corp SLG 106.46 90.12
SM Energy Company SM 35.76 12.7
Smith & Nephew SNATS Inc SNN 37.75 28.78
Smith A O Corporation AOS 62.88 46.43
Snap On Incorporated SNA 174.52 137.83
Social Capital Hedosophia Holdings Corp IPOA 10.27 9.87
Sociedad Quimica y Minera S A SQM 58.96 26.8
Jounce Therapeutics, Inc. JNCE 28.46 11.17
Sogou Inc SOGO 13.85 11
Sonic Automotive Inc SAH 25.36 16.11
Sonoco Products Company SON 53.79 45.39
Sony Corp Ord SNE 48.3 28.29
Sotheby& 39 s BID 57.7 38.72
Source Capital Inc SOR 40.1 33.67
South Jersey Industries Inc SJI 35.88 29.41
REV Group, Inc. REVG 32.14 23.46
Southern Company The SO 49.96 43.37
Southern Company The SOJA 27.49 25.91
Southern Copper Corporation SCCO 46.17 30.93
Southwest Airlines Company LUV 65.38 48.53
AnaptysBio, Inc. ANAB 100.8 16.62
Southwest Gas Holdings Inc SWX 83.91 70
Southwestern Energy Company SWN 10.32 5.05
Special Opportunities Fund Inc SPE 13.29 11.29
Spectrum Brands Holdings Inc SPB 140.28 96.75
Speedway Motorsports Inc TRK 22.19 16.06
ObsEva SA OBSV 13.99 5.13
Spire Inc SR 79.14 58.91
Spirit Aerosystems Holdings Inc SPR 86.77 52.45
Spirit Realty Capital Inc SRC 47.83 29
Sprague Resources LP SRLP 25.89 20.89
Sprint Corporation S 9.43 5.44
SPX Corporation SPXC 31.98 22.2
SPX FLOW Inc FLOW 47.55 31.18
St Joe Company The JOE 19.55 16.35
Keane Group, Inc. FRAC 22.18 12.51
Stag Industrial Inc STAG 27.05 20.56
Stage Stores Inc SSI 3.55 1.3
Standard Motor Products Inc SMP 52.34 39.9
Standex International Corporation SXI 107.75 84.33
Stanley Black & Decker Inc SWJ 26 24.46
Stanley Black & Decker Inc SWK 166.95 111.73
Stanley Black & Decker Inc SWP 116.98 95
Stantec Inc STN 28.26 21.73
Star Group L P SGU 10.58 8.24
StarTek Inc SRT 14.44 8.07
STARWOOD PROPERTY TRUST INC STWD 19.7 18.44
State Street Corporation STT 96.75 73.03
Steel Partners Holdings LP SPLP 19.13 14.63
Steelcase Inc SCS 16.69 11.85
Stellus Capital Investment Corporation SCA 25.6 25.02
Stellus Capital Investment Corporation SCM 12.53 9.85
Stepan Company SCL 89.99 69.21
STERIS plc STE 92.42 64.94
Sterling Bancorp STL 25.72 20.83
Stewart Information Services Corporation STC 45.37 33.68
Stifel Financial Corporation SF 60.65 42.1
Stifel Financial Corporation SFB 25.65 24.89
STMicroelectronics N V STM 24.41 10.51
Stone Harbor Emerging Markets Income Fund EDF 14.06 10.97
Stone Harbor Emerging Markets Total Income Fund EDI 13.77 10.76
StoneMor Partners L P STON 10.91 5.9
Stoneridge Inc SRI 24.68 14.33
STRATS Trust GJH 9.44 8.46
Stryker Corporation SYK 157.39 114.95
Sturm Ruger & Company Inc RGR 66.54 44.68
Suburban Propane Partners L P SPH 25.53 19.48
Sumitomo Mitsui Financial Group Inc SMFG 8.82 6.95
Summit Hotel Properties Inc INN 17.8 13.54
Summit Midstream Partners LP SMLP 20.77 16.17
Sun Communities Inc SUI 92.16 71.66
Sun Life Financial Inc SLF 39.78 30.58
SunCoke Energy Partners L P SXCP 16 11.06
SunCoke Energy Inc SXC 12.47 7.93
Alibaba Group Holding Limited BABA 191.19 88.6
Suncor Energy Inc SU 35.62 27.08
Sunoco LP SUN 28.01 19.13
Sunstone Hotel Investors Inc SHO 16.02 12.95
SunTrust Banks Inc STI 64.32 50.6
Superior Energy Services Inc SPN 19.03 7.89
Superior Industries International Inc SUP 25.81 13.56
Swiss Helvetia Fund Inc The SWZ 7.95 6.3
Synnex Corporation SNX 134.88 100.84
Synovus Financial Corp SNV 48.86 37.86
Sysco Corporation SYY 60.89 47.29
Systemax Inc SYX 24.97 5.17
Tableau Software Inc DATA 82.17 43.32
Tailored Brands Inc TLRD 22.8 8.91
Taiwan Fund Inc The TWN 19.07 14.12
Taiwan Semiconductor Manufacturing Company Ltd TSM 41.51 27.4
TAL Education Group TAL 36.1 11.94
Tallgrass Energy LP TGE 26.08 20.37
Tanger Factory Outlet Centers Inc SKT 33.37 20.89
Tapestry Inc TPR 43.64 38.59
Targa Resources Inc TRGP 53.78 36.25
Target Corporation TGT 68.52 47.52
Taro Pharmaceutical Industries Ltd TARO 110.31 84.89
Tata Motors Ltd TTM 40.12 29.03
Taubman Centers Inc TCO 69.75 43.77
Taylor Morrison Home Corporation TMHC 24.57 18.65
TC PipeLines LP TCP 56.51 44.81
TCF Financial Corporation TCF 20.32 14.33
TCW Strategic Income Fund Inc TSI 5.48 4.66
TE Connectivity Ltd TEL 94.39 64.75
Team Inc TISI 38.3 10.7
TechnipFMC plc FTI 36.25 24.64
Teck Resources Ltd TECK 26.36 14.55
Teekay Corporation TK 10.83 5.05
Teekay LNG Partners L P TGP 19.48 13.38
Teekay Offshore Partners L P TOO 5.77 1.63
Teekay Tankers Ltd TNK 2.36 1.31
TEGNA Inc GCI 11.28 6.6
TEGNA Inc TGNA 25.4 11.45
Tejon Ranch Co TRC 25.18 18.69
Tekla Healthcare Investors HQH 23.05 18.27
Tekla Life Sciences Investors HQL 19.97 14.61
Telaria Inc TLRA 5 3.57
Telecom Argentina Stet France Telecom S A TEO 35.99 16.32
Telecom Italia S P A TI 10.49 7.84
Teledyne Technologies Incorporated TDY 186.24 121.11
Teleflex Incorporated TFX 268.73 156.97
Telefonica Brasil S A VIV 14.98 11.75
Telefonica SA TEF 10.64 8.47
Telephone and Data Systems Inc TDA 25.64 22.68
Telephone and Data Systems Inc TDS 31.33 24.03
TELUS Corporation TU 36.25 29.04
Templeton Dragon Fund Inc TDF 19.73 13.73
Templeton Emerging Markets Fund EMF 15.67 10.88
Templeton Emerging Markets Income Fund Inc TEI 10.51 9.61
Templeton Global Income Fund Inc GIM 6.27 5.83
Tempur Sealy International Inc TPX 69.5 40.58
Tenaris S A TS 35.36 25.14
Tenet Healthcare Corporation THC 22.67 12.65
Tennant Company TNC 74.88 59.48
Tenneco Inc TEN 65.98 50.09
Teradata Corporation TDC 39.2 27.26
Terex Corporation TEX 48.08 29.08
Ternium S A TX 31.89 20.92
Terreno Realty Corporation TRNO 37.13 25.21
Tetra Technologies Inc TTI 5.23 1.87
Teva Pharmaceutical Industries Limited TEVA 36.72 11.16
Texas Pacific Land Trust TPL 446.6 264.54
Textainer Group Holdings Limited TGH 23.55 8.5
Textron Inc TXT 57.11 45.28
The AES Corporation AES 11.23 9.83
Foamix Pharmaceuticals Ltd. FOMX 11.14 4.07
The Blackstone Group L P BX 31.87 24.33
The Central and Eastern Europe Fund Inc CEE 23.49 18.44
The Charles Schwab Corporation SCHW 51.82 36.99
The Cooper Companies Inc COO 254.81 175.04
The Hanover Insurance Group Inc THG 102.35 74.54
The Travelers Companies Inc TRV 132.55 111.3
Thermo Fisher Scientific Inc TMO 199.62 140.09
Thermon Group Holdings Inc THR 23.88 15.99
Third Point Reinsurance Ltd TPRE 17 11.1
Thomson Reuters Corp TRI 46.47 39.67
Thor Industries Inc THO 151.75 86.87
Tidewater Inc TDW 29.23 0.7
TIER REIT Inc TIER 19.9 15.17
Tiffany & Co TIF 103.11 73.69
Tilly& 39 s Inc TLYS 15.38 7.56
TIM Participacoes S A TSU 18.86 11.79
Timken Company The TKR 50 39.02
TimkenSteel Corporation TMST 22.84 12.83
Titan International Inc TWI 14.09 8.05
TJX Companies Inc The TJX 39.35 32.62
Toll Brothers Inc TOL 49.97 30.3
Tootsie Roll Industries Inc TR 39.7 33.81
TopBuild Corp BLD 75.81 36.14
Torchmark Corporation TMK 90.3 71.89
Toro Company The TTC 72.24 54.9
Toronto Dominion Bank The TD 56.08 42.96
Tortoise Energy Independence Fund Inc NDP 13.2 9.89
Tortoise Energy Infrastructure Corporation TYG 30.87 22.43
Tortoise Pipeline & Energy Fund Inc TTP 18.59 14.88
Total S A TOT 52.76 43.79
Total System Services Inc TSS 79.53 49.67
Tower International Inc TOWR 32.39 20.58
Toyota Motor Corp Ltd Ord TM 128.32 103.82
TPG Pace Holdings Corp TPGH 9.85 9.69
TPG Specialty Lending Inc TSLX 18.81 15.27
TransAlta Corporation TAC 6.33 4.91
TransCanada Corporation TRP 48.76 41.64
Transcontinental Realty Investors Inc TCI 35 12.25
Transdigm Group Incorporated TDG 284.97 193.33
Transocean Ltd RIG 15.84 7.28
Transportadora De Gas Sa Ord B TGS 22.58 9
Trecora Resources TREC 14.75 10.25
Tredegar Corporation TG 23.84 14.34
Treehouse Foods Inc THS 89.94 41.87
Trex Company Inc TREX 58.88 31.37
Tri Continental Corporation TY 26.13 20.53
TRI Pointe Group Inc TPH 18.44 11.37
Tribune Media Company TRCO 41.45 26.91
Trinity Industries Inc TRN 37.09 24.74
TriplePoint Venture Growth BDC Corp TPVG 12.24 9.67
TriplePoint Venture Growth BDC Corp TPVY 26.23 25.05
Triple S Management Corporation GTS 28.87 15.16
Triton International Limited TRTN 40.52 15.26
Triumph Group Inc TGI 34.15 19.57
Tronox Limited TROX 27.1 10.9
TrueBlue Inc TBI 29.3 19.55
Tsakos Energy Navigation Ltd TNP 4.87 3.63
Tupperware Brands Corporation TUP 66.4 48.1
Turkcell Iletisim Hizmetleri AS TKC 9.47 5.58
Turquoise Hill Resources Ltd TRQ 3.7 2.47
Tutor Perini Corporation TPC 32.4 23.1
Twitter Inc TWTR 25.2 14.29
Two Harbors Investments Corp TWO 28.59 13.05
Tyler Technologies Inc TYL 184.11 144.77
Tyson Foods Inc TSN 81.99 55.82
U S Bancorp USB 53.84 47.56
ProQR Therapeutics N.V. PRQR 6.45 2.8
U S Physical Therapy Inc USPH 76.27 56.16
U S Silica Holdings Inc SLCA 58.81 24.48
UBS AG UBS 17.68 14.09
UDR Inc UDR 38.4 32.25
UGI Corporation UGI 50.02 43.51
Ultrapar Participacoes S A UGP 24.4 19.38
UMH Properties Inc UMH 16.8 12.86
Under Armour Inc UA 27.32 10.59
Under Armour Inc UAA 30.71 11.61
Unifi Inc UFI 38.86 26.65
Unifirst Corporation UNF 170.07 125.39
Unilever NV UN 58.94 37.79
Unilever PLC UL 57.49 37.98
Union Pacific Corporation UNP 133.49 97.77
Unisys Corporation UIS 15.2 7
Unit Corporation UNT 30.25 15.42
United Microelectronics Corporation UMC 2.6 1.63
United Parcel Service Inc UPS 119.81 98.16
United Rentals Inc URI 173.33 101.62
United States Cellular Corporation USM 45.67 32.95
United States Steel Corporation X 41.06 18.98
United Technologies Corporation UTX 125.31 103.36
UnitedHealth Group Incorporated UNH 225.13 153.21
UNITIL Corporation UTL 50.65 40.97
Universal Corporation UVV 74.82 49.31
Universal Health Realty Income Trust UHT 79.45 55.67
Universal Health Services Inc UHS 125.9 95.37
UNIVERSAL INSURANCE HOLDINGS INC UVE 27.72 15.88
Universal Technical Institute Inc UTI 3.85 2.4
Unum Group UNM 55.75 41.83
Urban Edge Properties UE 26.71 22.02
Urstadt Biddle Properties Inc UBA 22.23 16.8
Urstadt Biddle Properties Inc UBP 17.51 14.44
USA Compression Partners LP USAC 14.92 11.95
USANA Health Sciences Inc USNA 75.6 54.25
USLIFE Income Fund Inc BIF 10.65 8.25
V F Corporation VFC 72.9 45.86
VAALCO Energy Inc EGY 1.3 0.68
Vail Resorts Inc MTN 229.72 153.82
VALE S A VALE 11.79 7.37
Valero Energy Corporation VLO 89.34 58.4
Valhi Inc VHI 7.05 2.1
Valmont Industries Inc VMI 170.52 133.23
Varian Medical Systems Inc VAR 112.42 77.65
Vector Group Ltd VGR 20.36 16.93
Vectrus Inc VEC 35.17 21.31
Vedanta Limited VEDL 18.28 10.24
Veeva Systems Inc VEEV 66.82 41.35
Ventas Inc VTR 66.25 54.04
VEREIT Inc VER 7.89 6.59
Veritiv Corporation VRTV 62.25 22.7
Verizon Communications Inc VZ 50.48 40.04
Verizon Communications Inc VZA 27.19 25.83
Vermilion Energy Inc VET 38.35 27.17
Verso Corporation VRS 17.57 3.37
Versum Materials Inc VSM 42.16 26.48
Viad Corp VVI 60.79 42.28
Vince Holding Corp VNCE 43 3.2
Vipshop Holdings Limited VIPS 14.91 7.87
Virtus Global Dividend & Income Fund Inc ZTR 11.75 8.87
Virtus Total Return Fund Inc ZF 10.87 8.19
Visa Inc V 113.59 78.42
Vishay Intertechnology Inc VSH 22.78 15.05
Vishay Precision Group Inc VPG 27.9 15.2
Vista Outdoor Inc VSTO 39.34 13.25
Vistra Energy Corp DYNC 75.83 42.06
Vistra Energy Corp VST 20.49 14.77
Vitamin Shoppe Inc VSI 24.55 3.45
Vmware Inc VMW 107.07 65.53
VOC Energy Trust VOC 5.22 2.55
Vocera Communications Inc VCRA 31.85 18.29
Vonage Holdings Corp VG 10.32 5.78
Vornado Realty Trust VNO 103.42 68.56
voxeljet AG VJET 5.99 2.69
Civitas Solutions, Inc. CIVI 20.15 15.7
Voya Asia Pacific High Dividend Equity Income Fund IAE 9.93 7.51
Voya Financial Inc VOYA 52.03 34.14
Voya Global Advantage and Premium Opportunity Fund IGA 10.56 8.33
Voya Global Equity Dividend and Premium Opportunity Fund IGD 7.17 5.57
Voya Prime Rate Trust PPR 5.03 4.68
Vulcan Materials Company VMC 132.87 110.72
W&T Offshore Inc WTI 3.5 1.84
W P Carey Inc WPC 66.87 52.67
W R Berkley Corporation WRB 69.87 60.17
W R Grace & Co GRA 75.31 65.06
W W Grainger Inc GWW 248.38 152.51
Wabash National Corporation WNC 23.12 15.54
Wabco Holdings Inc WBC 155.08 104.21
Waddell & Reed Financial Inc WDR 21.3 14.37
WageWorks Inc WAGE 80.2 57.45
Walker & Dunlop Inc WD 54.73 29.7
Walmart Inc WMT 97.1 62.52
Walt Disney Company The DIS 112.29 94.66
Washington Prime Group Inc WPG 8.37 5.76
Washington Real Estate Investment Trust WRE 31.95 28.02
Waste Connections Inc WCN 71.48 51.73
Waste Management Inc WM 84.49 66.23
Waters Corporation WAT 200.27 135.49
Watsco Inc WSO 164.17 127.69
Watts Water Technologies Inc WTS 76.73 58.21
Weatherford International plc WFT 6.65 3.16
Webster Financial Corporation WBS 57.18 43.37
WEC Energy Group Inc WEC 67.2 53.49
Weingarten Realty Investors WRI 30.68 25.15
Weis Markets Inc WMK 64.45 33.09
Welbilt Inc WBT 23.51 18.55
WellCare Health Plans Inc WCG 212.99 136.63
Wells Fargo & Company WFC 59.86 47.84
Welltower Inc WELL 71.51 58.57
Wesco Aircraft Holdings Inc WAIR 15.3 6.75
WESCO International Inc WCC 74.45 49.6
West Pharmaceutical Services Inc WST 100.92 77.7
Western Alliance Bancorporation WAL 58.97 45
Western Asset Bond Fund WEA 13.19 11.44
Western Asset Corporate Loan Fund Inc TLI 10.62 9.58
Western Asset Emerging Markets Debt Fund Inc EMD 14.13 12.37
Western Asset Global High Income Fund Inc EHI 9.37 8.28
Western Asset High Income Fund II Inc HIX 6.51 5.9
Western Asset High Income Opportunity Fund Inc HIO 4.74 4.34
Western Asset Intermediate Muni Fund Inc SBI 9.38 8.58
Western Asset Investment Grade Income Fund Inc PAI 15.98 12.79
Western Asset Managed Municipals Fund Inc MMU 13.61 12.05
Western Asset Mortgage Capital Corporation WMC 9.11 7.43
Western Asset Mortgage Defined Opportunity Fund Inc DMO 21.15 16.39
Western Asset Municipal High Income Fund Inc MHF 7.58 6.54
Western Asset Municipal Partners Fund Inc MNP 15.04 13.39
Western Asset Variable Rate Strategic Fund Inc GFY 16.34 14.18
Western Asset Claymore U S Treasury Inflation Prot Secs Fd 2 WIW 10.94 10.21
Western Asset Claymore U S Treasury Inflation Prot Secs Fd WIA 11.33 10.4
Western Gas Partners LP WES 57.95 39.64
Western Union Company The WU 20.95 17.45
Westinghouse Air Brake Technologies Corporation WAB 91.71 69.21
Westlake Chemical Corporation WLK 105.48 56.1
Westpac Banking Corporation WBK 23.9 20.29
Westrock Company WRK 62.42 46.78
Westwood Holdings Group Inc WHG 66.39 47.32
WEX Inc WEX 141.23 98.27
Weyerhaeuser Company WY 34.79 27.97
Wheaton Precious Metals Corp WPM 21.76 17.82
Whirlpool Corporation WHR 189.34 154.64
White Mountains Insurance Group Ltd WTM 944.8 837.56
Whitestone REIT WSR 13.48 9.61
Whiting Petroleum Corporation WLL 52.4 16
Affimed N.V. AFMD 2.75 1.23
Williams Companies Inc The WMB 29.77 25.4
Williams Sonoma Inc WSM 52.23 40.91
Winnebago Industries Inc WGO 57.17 24.05
Wipro Limited WIT 6.35 4.51
WNS Holdings Limited WNS 41.56 26.91
Wolverine World Wide Inc WWW 31.59 20.64
Woori Bank WF 51.85 30.22
World Fuel Services Corporation INT 46.44 26.13
World Wrestling Entertainment Inc WWE 32.65 17.72
Worthington Industries Inc WOR 51.92 38.9
WPP plc WPP 88.61 81.95
WPX Energy Inc WPX 15.26 8.71
Wyndham Destinations Inc WYND 112.63 71.55
Xenia Hotels & Resorts Inc XHR 21.13 14.76
Xerox Corporation XRX 32.23 25.59
Xinyuan Real Estate Co Ltd XIN 6.32 3.73
XPO Logistics Inc XPO 92.17 42.71
Xylem Inc XYL 68.53 45.86
Yamana Gold Inc AUY 3.57 2.21
Yelp Inc YELP 47.58 27.38
YPF Sociedad Anonima YPF 25.88 16.67
Yum China Holdings Inc YUMC 42.41 25.51
Yum Brands Inc YUM 82.03 61.07
Zimmer Biomet Holdings Inc ZBH 130.94 101.64
Zoetis Inc ZTS 72.23 51.83
22nd Century Group Inc XXII 3.41 0.84
Aberdeen Asia Pacific Income Fund Inc FAX 4.63 3.79
Aberdeen Australia Equity Fund Inc IAF 5.71 4.45
Acme United Corporation ACU 28.42 21.3
Actinium Pharmaceuticals Inc ATNM 1.58 0.54
Adams Resources & Energy Inc AE 49.08 31.79
AeroCentury Corp ACY 15.67 9.35
Alexco Resource Corp AXU 1.99 1.11
Alio Gold Inc ALO 5.88 2.87
Almaden Minerals Ltd AAU 1.72 0.76
Alpha Pro Tech Ltd APT 4.25 2.6
Altisource Asset Management Corp AAMC 109.35 53
AMCON Distributing Company DIT 118.41 84.93
American Shared Hospital Services AMS 4.75 2.5
Americas Silver Corporation USAS 4.9 2.54
Ampio Pharmaceuticals Inc AMPE 4.19 0.38
AmpliPhi Biosciences Corporation APHB 5.4 0.71
Asanko Gold Inc AKG 3.77 0.45
Ashford Inc AINC 105 43.15
Auryn Resources Inc AUG 2.86 1.32
Avalon Holdings Corporation AWX 3.15 1.84
Avino Silver ASM 2.06 1.15
B2Gold Corp BTG 3.47 2.16
Bancorp of New Jersey Inc BKJ 18.25 12.88
Bancroft Fund Limited BCV 19.64 17.28
Bar Harbor Bankshares Inc BHB 31.53 24.62
Barnwell Industries Inc BRN 2.47 1.59
BG Staffing Inc BGSF 17.05 11.5
BioPharmX Corporation BPMX 0.85 0.1
BioTime Inc BTX 3.73 2.15
Birks Group Inc BGI 2.69 1.07
Blonder Tongue Laboratories Inc BDR 0.8 0.4
Caledonia Mining Corporation Plc CMCL 7.34 5.01
Camber Energy Inc CEI 762.5 71.81
Can Fite Biopharma Ltd CANF 2.45 1.28
Castle Brands Inc ROX 2.15 0.73
CCA Industries Inc CAW 3.7 2.5
Cel Sci Corporation CVM 3.98 1.59
Central Securities Corporation CET 26.1 19.9
Chase Corporation CCF 127.19 82.48
Cheniere Energy Partners LP CQP 30.04 24.67
Cheniere Energy Inc LNG 54.26 40.8
Chicago Rivet & Machine Co CVR 45.66 25.41
China Pharma Holdings Inc CPHI 0.29 0.15
CKX Lands Inc CKX 13.23 9.71
Clough Global Dividend and Income Fund GLV 12.54 9.69
Clough Global Equity Fund GLQ 12.2 8.98
Clough Global Opportunities Fund GLO 10.13 7.1
Cohen & Company Inc COHN 10.39 6.94
ReWalk Robotics Ltd RWLK 3.13 1.05
FVCBankcorp, Inc. FVCB 19.7 13.4
Comstock Mining Inc LODE 1.45 0.28
Consolidated Tomoka Land Co CTO 63.42 49.95
Continental Materials Corporation CUO 30.55 17.85
Core Molding Technologies Inc CMT 23.52 14.3
Corindus Vascular Robotics Inc CVRS 1.95 0.45
CorMedix Inc CRMD 2.4 0.34
Cornerstone Strategic Return Fund Inc The CRF 12.41 10.23
Cornerstone Strategic Value Fund Inc CLM 12.53 10.22
CPI Aerostructures Inc CVU 10 5.7
CRH Medical Corporation CRHM 9.05 1.53
CynergisTek Inc CTEK 4.23 2.74
Daxor Corporation DXR 9.13 4.02
Delaware Investments Colorado Municipal Income Fund Inc VCF 15.25 13.29
Delaware Investments Florida Insured Municipal Income Fund VFL 12.86 11.51
Delaware Investments Minnesota Municipal Income Fund II Inc VMM 14.16 12.55
Delta Apparel Inc DLA 23.24 15.55
Denison Mine Corp DNN 0.83 0.4
DGSE Companies Inc DGSE 1.73 0.82
Document Security Systems Inc DSS 2.58 0.61
DPW Holdings Inc DPW 5.5 0.41
Dreyfus Municipal Income Inc DMF 9.27 7.72
Eagle Capital Growth Fund Inc GRF 7.57 6.07
Eaton Vance California Municipal Bond Fund EVM 11.65 10.21
Eaton Vance California Municipal Income Trust CEV 12.23 11.28
Eaton Vance Limited Duration Income Fund EVV 12.94 11.81
Eaton Vance Municipal Bond Fund EIM 12.12 11.02
Eaton Vance New York Municipal Bond Fund ENX 12.45 10.99
Eaton Vance New York Municipal Income Trust EVY 12.63 11.53
Electromed Inc ELMD 7.55 3.72
Ellomay Capital Ltd ELLO 9.5 7.68
Ellsworth Growth and Income Fund Ltd ECF 9.15 7.47
eMagin Corporation EMAN 2.85 1.55
Emerson Radio Corporation MSN 1.55 1.03
EMX Royalty Corporation EMX 1.17 0.67
Energy Fuels Inc UUUU 2.66 1.3
ENSERVCO Corporation ENSV 0.74 0.21
EnSync Inc ESNC 0.79 0.32
Entree Resources Ltd EGI 0.67 0.31
Espey Mfg & Electronics Corp ESP 23.71 19.61
Evans Bancorp Inc EVBN 44.16 30.97
Evolution Petroleum Corporation Inc EPM 8.81 6.09
Flanigan& 39 s Enterprises Inc BDL 29.97 20.43
Flexible Solutions International Inc FSI 2.48 1.29
Franklin Limited Duration Income Trust FTF 10.6 9.66
Friedman Industries Inc FRD 6.95 5.04
FTE Networks Inc FTNW 25 6.25
GAMCO Global Gold Natural Reources & Income Trust GGN 4.85 4.06
GEE Group Inc JOB 6.55 2.54
General Moly Inc GMO 0.68 0.26
GlobalSCAPE Inc GSB 5.33 3.36
Globalstar Inc GSAT 2.44 1.15
Glowpoint Inc GLOW 0.52 0.24
Gold Resource Corporation GORO 6.05 3.23
Gold Standard Ventures Corporation GSV 2.92 1.28
Golden Minerals Company AUMN 0.78 0.37
Goldfield Corporation The GV 8.35 4.05
Goodrich Petroleum Corporation GDP 16.1 8.59
Gran Tierra Energy Inc GTE 3.05 1.96
Great Panther Silver Limited GPL 2.21 1.09
Grupo Simec S A de C V SIM 14.7 9.18
Hemispherx BioPharma Inc HEB 0.88 0.3
HMG Courtland Properties Inc HMG 12.03 8.45
Houston American Energy Corporation HUSA 0.85 0.18
IEC Electronics Corp IEC 5.01 3.38
Impac Mortgage Holdings Inc IMH 17.06 9.99
Imperial Oil Limited IMO 34.03 26.95
Income Opportunity Realty Investors Inc IOR 11.5 7.13
InspireMD Inc NSPR 111.3 4.34
Intellicheck Inc IDN 4.2 1.98
Intelligent Systems Corporation INS 4.75 3.5
International Tower Hill Mines Ltd THM 0.74 0.31
inTest Corporation INTT 9.9 4.35
Inuvo Inc INUV 1.66 0.75
Invesco Advantage Municipal Income Trust II VKI 10.9 9.7
Otonomy, Inc. OTIC 20.8 2.8
IsoRay Inc ISR 0.69 0.39
Issuer Direct Corporation ISDR 18.79 8.63
Kelso Technologies Inc KIQ 1.05 0.28
Ladenburg Thalmann Financial Services Inc LTS 3.39 2.01
LGL Group Inc The LGL 6.4 4.31
LiqTech International Inc LIQT 0.67 0.26
MAG Silver Corporation MAG 16.59 10.47
Mastech Digital Inc MHH 6.63 3.06
Matinas Biopharma Holdings Inc MTNB 3.88 1.05
McClatchy Company The MNI 13.71 6.04
Merrill Lynch & Co Inc 6 0518 Index Plus Trust Certificate IPB 28.72 26.22
Mexco Energy Corporation MXC 5.85 3.52
MFS California Insured Municipal Trust CCA 11.74 10.2
Micron Solutions Inc MICR 4.22 0
Milestone Scientific Inc MLSS 1.67 0.95
Myomo Inc MYO 19.31 2.21
NanoViricides Inc NNVC 1.54 0.88
National HealthCare Corporation NHC 72.68 58.36
Navidea Biopharmaceuticals Inc NAVB 0.77 0.34
Network 1 Technologies Inc NTIP 4.76 2.22
Neuberger Berman California Municipal Fund Inc NBW 13.81 12.7
Neuberger Berman Municipal Fund Inc NBH 14.74 13.28
Neuberger Berman New York Municipal Fund Inc NBO 12.23 11.31
Neuberger Berman Real Estate Securities Income Fund Inc NRO 4.96 4.22
Nevada Gold & Casinos Inc UWN 2.73 1.84
Nevsun Resources Ltd NSU 3.45 2.03
New Concept Energy Inc GBR 2.7 1.02
New England Realty Associates Limited Partnership NEN 72.61 57.1
New Gold Inc NGD 4.31 2.61
Nexgen Energy Ltd NXE 2.75 1.88
Nobilis Health Corp HLTH 2.75 1.1
Northern Dynasty Minerals Ltd NAK 3.36 1.08
Northern Oil and Gas Inc NOG 3.9 0.65
NovaBay Pharmaceuticals Inc NBY 4.75 2.35
Novagold Resources Inc NG 6.14 3.4
NTN Buzztime Inc NTN 9.54 3.76
Nuverra Environmental Solutions Inc NES 22.5 9.37
OncoCyte Corporation OCX 7.55 3.6
Oragenics Inc OGEN 7.8 2.13
Palatin Technologies Inc PTN 1 0.3
Paramount Gold Nevada Corp PZG 2.09 1.19
Park National Corporation PRK 111.09 89.38
Pedevco Corp PED 1.33 0.29
Pioneer Diversified High Income Trust HNW 14.93 13.6
Polymet Mining Corp PLM 0.94 0.58
Power REIT PW 8.58 6.06
Protalix BioTherapeutics Inc PLX 1.44 0.41
Radiant Logistics Inc RLGT 6.44 3.6
Reaves Utility Income Fund UTG 33.26 27.49
Reeds Inc REED 4.75 1.4
RENN Fund Inc RCG 1.83 1.18
Retractable Technologies Inc RVP 1.45 0.57
Rexahn Pharmaceuticals Inc RNN 6.71 1.45
Ring Energy Inc REI 14.8 9.44
RMR Real Estate Income Fund RIF 19.89 17.31
Sanchez Midstream Partners LP SNMP 12.1 7.86
Sandstorm Gold Ltd SAND 5.21 3.22
Seaboard Corporation SEB 4 3
Servotronics Inc SVT 11.68 8.41
Sierra Metals Inc SMTS 2.95 2.18
SIFCO Industries Inc SIF 9.69 5.5
Solitario Zinc Corp XPL 0.88 0.55
Independence Contract Drilling, Inc. ICD 7.14 2.8
Southwest Georgia Financial Corporation SGB 23.5 18.11
Spark Networks Inc LOV 12.75 0
SRC Energy Inc SRCI 9.85 6.29
SunLink Health Systems Inc SSY 1.69 1.12
Takung Art Co Ltd TKAT 10 2.3
Taseko Mines Limited TGB 2.37 0.92
Tel Instrument Electronics Corp TIK 6.09 2.1
Tengasco Inc TGC 1.05 0.39
The Gabelli Global Utility and Income Trust GLU 19.88 14.92
Tompkins Financial Corporation TMP 91.7 70.09
Transatlantic Petroleum Ltd TAT 1.59 0.63
TransEnterix Inc TRXC 4 0.47
Trilogy Metals Inc TMQ 1.32 0.45
Trinity Place Holdings Inc TPHS 9.97 6.65
Trio Tech International TRT 8.38 3.25
United States Antimony Corporation UAMY 0.52 0.22
Universal Security Instruments Inc UUU 3.85 1.3
UQM Technologies Inc UQM 1.66 0.43
Ur Energy Inc URG 0.9 0.5
Uranium Energy Corp UEC 1.92 1.05
VirnetX Holding Corp VHC 8.25 1.85
Vista Gold Corporation VGZ 1.2 0.62
VolitionRX Limited VNRX 5.26 2.1
Wells Fargo Income Opportunities Fund EAD 7.83 7.08
Wells Fargo Multi Sector Income Fund ERC 11.75 10.49
Wells Fargo Utilities and High Income Fund ERH 12.43 10.33
Western Copper and Gold Corporation WRN 1.66 0.87
WidePoint Corporation WYY 0.88 0.4
Wireless Telecom Group Inc WTT 2.43 1.35
Xtant Medical Holdings Inc XTNT 12 3.96
Yuma Energy Inc YUMA 3.77 0.77
Zedge Inc ZDGE 3.58 1.7
Zomedica Pharmaceuticals Corp ZOM 2.4 1.94
Fiat Chrysler Automobiles N.V. FCAU 18.5 9.49
Ryerson Holding Corporation RYI 14.6 7.7
EverQuote, Inc. EVER 19.49 19.27
BrightView Holdings, Inc. BV 5.5 3.85
Translate Bio, Inc. TBIO 33.6 6.3
T2 Biosystems, Inc. TTOO 6.78 2.52
Hoegh LNG Partners LP HMLP 17.49 15.65
Auris Medical Holding AG EARS 1.27 0.39
BayCom Corp BCML 19.75 14.8
Catalent, Inc. CTLT 43.02 25.88
HealthEquity, Inc. HQY 54.47 39.53
OP Bancorp OPBK 9.9 6.95
Marinus Pharmaceuticals, Inc. MRNS 9.33 1.01
LendingClub Corporation LC 6.68 3.51
Bioblast Pharma Ltd. ORPN 7.65 1.77
Synchrony Financial SYF 38.09 25.66
VICI Properties Inc. VICI 19.96 17.11
Westlake Chemical Partners LP WLKP 23.3 18.16
Spark Energy, Inc. SPKE 21.11 10.13
Platinum Eagle Acquisition Corp. EAGLU 12.2 10.3
Microsoft Corporation MSFT 85.37 59.9
180 Degree Capital Corp TURN 2.23 1.33
El Pollo Loco Holdings, Inc. LOCO 14.4 9.65
1 800 FLOWERS COM Inc FLWS 11.55 8
1st Constitution Bancorp NJ FCCY 19.58 16
1st Source Corporation SRCE 51.97 41.33
21Vianet Group Inc VNET 8.1 4.18
3PEA International Inc TPNL 0.75 0.3
51job Inc JOBS 64.76 33.69
8x8 Inc EGHT 16.5 12.2
AAON Inc AAON 37.62 31.25
Abeona Therapeutics Inc ABEO 19.95 4.6
Ocular Therapeutix, Inc. OCUL 11.54 3.73
Abeona Therapeutics Inc ABEOW 14.95 2.5
Ability Inc ABIL 34.9 3.95
ABIOMED Inc ABMD 199.74 104.1
Abraxas Petroleum Corporation AXAS 2.88 1.51
Acacia Research Corporation ACTG 7.1 2.9
Acadia Healthcare Company Inc ACHC 53 27.79
ACADIA Pharmaceuticals Inc ACAD 39.85 25.45
Acasti Pharma Inc ACST 3.1 0.94
Accelerate Diagnostics Inc AXDX 30.3 18
Orion Engineered Carbons S.A OEC 24.9 16.63
Acceleron Pharma Inc XLRN 43.29 23.3
Access National Corporation ANCX 29.47 23.99
Accuray Incorporated ARAY 5.8 3.9
AcelRx Pharmaceuticals Inc ACRX 5.5 1.75
Acer Therapeutics Inc ACER 19.35 9.81
Aceto Corporation ACET 21.5 8.81
Achieve Life Sciences Inc ACHV 42.6 11.8
Achillion Pharmaceuticals Inc ACHN 5.15 2.76
ACI Worldwide Inc ACIW 24.6 18.56
Advanced Drainage Systems, Inc. WMS 24.81 17.95
ACNB Corporation ACNB 29.86 25.08
Acorda Therapeutics Inc ACOR 30.15 13.8
Activision Blizzard Inc ATVI 66.39 36.23
Adamis Pharmaceuticals Corporation ADMP 5.75 3
Addus HomeCare Corporation ADUS 40.4 30.3
ADDvantage Technologies Group Inc AEY 2.03 1.33
ADMA Biologics Inc ADMA 5.46 2.06
Adobe Inc ADBE 185.4 103.48
ADOMANI Inc ADOM 17.15 2.37
Intersect ENT, Inc. XENT 32.9 11.85
ADTRAN Inc ADTN 23.82 18.41
Advanced Emissions Solutions Inc ADES 10.65 6.89
Advanced Energy Industries Inc AEIS 94.25 54.8
Advanced Micro Devices Inc AMD 15.2 9.75
Advaxis Inc ADXS 9.6 2.82
Adverum Biotechnologies Inc ADVM 3.95 2.45
Aegion Corp AEGN 27.88 19.23
Townsquare Media, Inc. TSQ 12.21 6.68
Aehr Test Systems AEHR 5.41 2.19
Aemetis Inc AMTX 1.82 0.55
Aerie Pharmaceuticals Inc AERI 65.1 38.3
AeroVironment Inc AVAV 58.64 25
Aerpio Pharmaceuticals Inc ARPO 6.6 4
AEterna Zentaris Inc AEZS 3.65 0.84
Aethlon Medical Inc AEMD 4.75 0.8
Aevi Genomic Medicine Inc GNMX 6.05 1
Agenus Inc AGEN 5.37 3.24
Agilysys Inc AGYS 12.8 8.78
Momo Inc. MOMO 45.99 18.3
Agios Pharmaceuticals Inc AGIO 72.33 40.51
AGNC Investment Corp AGNC 18.95 14.89
AGNC Investment Corp AGNCB 24.24 21.49
AGNC Investment Corp AGNCN 24.58 22.8
AgroFresh Solutions Inc AGFS 8.69 2.55
AgroFresh Solutions Inc AGFSW 1.2 0.11
Air T Inc AIRT 24.69 15.75
Air Transport Services Group Inc ATSG 25.46 14.99
AirMedia Group Inc AMCN 3.17 1.12
Akamai Technologies Inc AKAM 71.12 44.91
Akari Therapeutics Plc AKTX 20.5 3.42
Akorn Inc AKRX 33.7 18.29
Akoustis Technologies Inc AKTS 13 5.23
Alaska Communications Systems Group Inc ALSK 2.88 1.62
Albireo Pharma Inc ALBO 28.14 15.48
Alcentra Capital Corp ABDC 11.91 6.11
Alexion Pharmaceuticals Inc ALXN 146.69 97.7
Medical Transcription Billing, Corp. MTBC 4.09 0.39
Alico Inc ALCO 34.31 25.15
Align Technology Inc ALGN 264.23 89.98
Alimera Sciences Inc ALIM 1.69 1.12
ALJ Regional Holdings Inc ALJJ 4.22 2.84
Alkermes plc ALKS 61.66 47.69
Allegiant Travel Company ALGT 173.44 112.33
Globant S.A. GLOB 47.34 30.96
Alliance Resource Partners L P ARLP 20.31 15.51
Allied Healthcare Products Inc AHPI 2.92 1.6
Allied Motion Technologies Inc AMOT 33.45 19.16
Alliqua BioMedical Inc ALQA 8.2 1.81
Allot Communications Ltd ALLT 6 4.66
Allscripts Healthcare Solutions Inc MDRX 14.91 10.53
Alnylam Pharmaceuticals Inc ALNY 139.98 36.88
Alpha and Omega Semiconductor Limited AOSL 22.89 14.92
Alphabet Inc GOOG 998.68 1
Alphabet Inc GOOGL 998.31 1
Sage Therapeutics, Inc. SAGE 167.34 46.01
AlphaMark Actively Managed Small Cap ETF SMCP 26.11 22.25
Alphatec Holdings Inc ATEC 4.58 1.63
Alpine Immune Sciences Inc ALPN 12.65 8
Altaba Inc AABA 72.93 53.64
Altimmune Inc ALT 237.3 46.5
Altisource Portfolio Solutions S A ASPS 45.02 17.92
Altra Industrial Motion Corp AIMC 49.59 34.78
AMAG Pharmaceuticals Inc AMAG 35.85 12.8
Amarin Corporation plc AMRN 4.29 2.87
A Mark Precious Metals Inc AMRK 21.01 12.47
Amazon com Inc AMZN 999.6 1
Ambac Financial Group Inc AMBC 22.87 13.35
Ambac Financial Group Inc AMBCW 12.49 5.35
Ambarella Inc AMBA 65.05 40.6
AMC Networks Inc AMCX 67.02 47.5
Trupanion, Inc. TRUP 32.68 13.91
Amdocs Limited DOX 66.05 56.34
Amedisys Inc AMED 65.46 42.41
America First Multifamily Investors L P ATAX 5.63 4.56
America Movil, S.A.B. de C.V. AMOV 18.52 11.43
American Airlines Group Inc AAL 53.48 39.71
American Electric Technologies Inc AETI 2.4 1.4
American National Bankshares Inc AMNB 41.43 32.83
American National Insurance Company ANAT 126.36 107.45
American Outdoor Brands Corporation AOBC 24.45 12.84
American Public Education Inc APEI 26.85 17.8
American River Bankshares AMRB 15.29 12.9
American Software Inc AMSWA 12.55 8.75
American Superconductor Corporation AMSC 7.7 2.97
American Woodmark Corporation AMWD 130.25 70
CareDx, Inc. CDNA 7.37 0.79
America& 39 s Car Mart Inc CRMT 47.85 31
Ameris Bancorp ABCB 50.48 40.85
AMERISAFE Inc AMSF 59.12 45.01
AmeriServ Financial Inc ASRV 4.27 3.49
Ames National Corporation ATLO 31.89 25.6
Amgen Inc AMGN 184.29 142.44
Amicus Therapeutics Inc FOLD 16.24 5.13
Amkor Technology Inc AMKR 12.33 8.38
Amplify Online Retail ETF IBUY 42.04 27.41
iRadimed Corporation IRMD 15.7 7.9
Amtech Systems Inc ASYS 15.25 4
Amyris Inc AMRS 12.34 2.02
Analog Devices Inc ADI 90.74 68.39
Anavex Life Sciences Corp AVXL 6.31 3.12
ANGI Homeservices Inc ANGI 12.91 5.29
AngioDynamics Inc ANGO 18.76 15.08
ANI Pharmaceuticals Inc ANIP 74.56 43.45
Anika Therapeutics Inc ANIK 59.94 41.72
ANSYS Inc ANSS 153.4 93.24