ब्रेकिंग समाचार
0

52-सप्ताह का निचला-यूनाइटेड स्टेट्स शेयरों

  यूनाइटेड स्टेट्स  
अलर्ट बनाएं
पोर्टफोलियो में जोड़ें
पोर्टफोलियो में जोड़ेंं/इससे हटाएँ  
वॉचलिस्ट में जोड़ें
स्थिति जोड़ें

में स्थिति को सफलतापूर्वक जोड़ा गया:

कृपया अपने होल्डिंग्स पोर्टफोलियो का नाम रखें
 
अलर्ट बनाएं
नया!
अलर्ट बनाएं
वेबसाइट
  • अलर्ट नोटिफिकेशन के रूप में
  • इस फीचर का प्रयोग करने के लिए, सुनिश्चित करें कि आप अपने अकाउंट से साइन इन हों
मोबाइल एप
  • इस फीचर का प्रयोग करने के लिए, सुनिश्चित करें कि आप अपने अकाउंट से साइन इन हों
  • सुनिश्चित करें कि आपने उसी यूजर प्रोफाइल से साइन इन किया हो

शर्त

आवृत्ति

एक बार
%

आवृत्ति

आवृत्ति

डिलीवरी विधी’

स्थिति

  नाम अंतिम उच्च निम्न बदलाव बदलाव % वॉल्यूम समय
  Citigroup 55.02 56.36 54.63 -0.75 -1.34% 22.84M 02:29:59  
  Bank of America 24.48 24.87 24.12 +0.08 +0.33% 92.76M 02:29:59  
  FedEx 184.11 188.75 183.10 -3.07 -1.64% 2.56M 02:29:59  
  General Mills 37.38 38.07 37.22 -0.74 -1.94% 6.72M 02:29:59  
  Goldman Sachs 172.77 176.26 172.37 -3.15 -1.79% 5.08M 02:29:59  
  Fifth Third 23.68 24.39 23.60 -0.60 -2.47% 8.86M 02:29:59  
  BlackBerry 7.60 7.81 7.55 -0.11 -1.43% 4.44M 02:29:59  
  Bed Bath&Beyond 11.73 12.09 11.38 +0.16 +1.38% 5.40M 02:29:59  
  Zions 41.54 42.74 41.41 -0.96 -2.26% 3.92M 02:29:59  
  Northern Trust 86.37 87.25 85.63 -0.53 -0.61% 1.47M 02:29:59  
  E-TRADE 43.55 45.23 43.48 -0.71 -1.60% 4.41M 02:29:59  
  YRC Worldwide 3.17 4.49 3.14 -1.26 -28.44% 6.49M 02:29:59  
  Electronic Arts 80.16 81.95 79.14 -0.70 -0.87% 5.23M 02:29:59  
  Capstone Turbine 0.640 0.670 0.630 -0.016 -2.44% 595.90K 02:29:59  
  Fluor 32.90 33.90 32.71 -0.63 -1.88% 1.64M 02:29:59  
  BB&T 45.66 46.40 45.59 -0.36 -0.78% 5.38M 02:29:59  
  Noble Corp 3.22 3.40 3.19 -0.21 -6.12% 7.95M 02:29:59  
  MetLife 38.89 39.88 38.81 -0.63 -1.59% 6.92M 02:29:59  
  Tapestry 34.60 35.39 34.43 -0.23 -0.66% 3.56M 02:29:59  
  State Street 63.53 63.70 62.16 +0.34 +0.54% 3.96M 02:29:59  
  McKesson 116.66 121.90 116.22 -6.20 -5.05% 1.70M 02:29:59  
  Ameriprise Financial 110.19 112.79 109.87 -1.98 -1.77% 1.17M 02:29:59  
  Diamond Offshore Drilling 10.33 10.80 10.27 -0.58 -5.32% 3.35M 02:29:59  
  Altria 52.73 53.66 52.45 -1.19 -2.21% 9.41M 02:29:59  
  CBS 48.05 48.48 47.45 +0.14 +0.29% 3.55M 02:29:59  
  DXC Technology 56.76 58.17 56.45 -1.32 -2.27% 1.83M 02:29:59  
  Best Buy 55.37 57.40 55.06 -0.56 -1.00% 5.23M 02:29:59  
  Ryder System 49.07 49.55 48.50 -0.54 -1.09% 552.75K 02:29:59  
  SLM 8.79 9.17 8.77 -0.25 -2.77% 2.85M 02:29:59  
  KeyCorp 15.13 15.72 15.09 -0.36 -2.32% 19.49M 02:29:59  
  Western Digital 38.78 39.99 38.76 -1.18 -2.95% 5.71M 02:29:59  
  Williams 23.45 23.87 23.35 -0.41 -1.72% 7.15M 02:29:59  
  Brunswick 46.58 47.54 46.32 -0.59 -1.25% 844.87K 02:29:59  
  Eastman Chemical 71.50 71.90 70.33 +0.17 +0.24% 2.58M 02:29:59  
  National Oilwell Varco 26.68 27.39 26.53 -0.82 -2.98% 4.53M 02:29:59  
  Jabil Circuit 21.84 22.29 21.78 -0.41 -1.84% 2.15M 02:29:59  
  United States Steel 20.02 20.79 19.84 -0.19 -0.94% 8.22M 02:29:59  
  Mitsubishi UFJ Financial ADR 5.050 5.130 5.030 -0.090 -1.75% 1.53M 02:29:59  
  Discover 61.82 63.71 61.72 -1.44 -2.28% 2.98M 02:29:59  
  Prudential Financial 82.37 83.20 81.60 -0.37 -0.45% 2.99M 02:29:59  
  United Parcel Service 98.66 100.04 97.54 -2.12 -2.10% 4.53M 02:29:59  
  Big Lots 28.50 29.69 28.29 -1.20 -4.04% 1.73M 02:29:59  
  Allstate 79.30 80.38 78.94 -1.29 -1.60% 2.27M 02:29:59  
  Devon Energy 25.84 26.54 25.77 -1.03 -3.83% 6.42M 02:29:59  
  ConAgra Foods 29.89 30.41 29.58 -0.49 -1.61% 7.05M 02:29:59  
  Range Resources 11.74 12.65 11.67 -1.08 -8.42% 11.88M 02:29:59  
  Hovnanian Enterprises 0.918 1.010 0.850 -0.092 -9.14% 2.97M 02:29:59  
  Noble Energy 21.79 22.59 21.70 -0.92 -4.05% 4.45M 02:29:59  
  Frontier Com 2.64 2.76 2.63 -0.07 -2.58% 3.06M 02:29:59  
  Capital One Financial 78.73 81.23 78.53 -1.66 -2.06% 3.66M 02:29:59  
  Harley-Davidson 34.72 35.23 34.57 -0.21 -0.60% 1.80M 02:29:59  
  M&T Bank 147.81 150.64 147.38 -1.87 -1.25% 824.74K 02:29:59  
  Freeport-McMoran 10.57 10.90 10.39 -0.35 -3.21% 26.98M 02:29:59  
  Nabors Industries 2.54 2.61 2.46 -0.13 -4.87% 16.74M 02:29:59  
  Transocean 7.56 8.04 7.51 -0.52 -6.44% 24.19M 02:29:59  
  Rowan 9.70 10.25 9.60 -0.56 -5.46% 3.42M 02:29:59  
  Textron 49.47 50.15 49.19 -0.50 -1.00% 2.96M 02:29:59  
  US Bancorp 48.75 49.50 48.46 -0.44 -0.89% 11.04M 02:29:59  
  Comerica 68.98 70.59 68.67 -0.65 -0.93% 4.35M 02:29:59  
  Weyerhaeuser 24.03 24.55 23.87 -0.47 -1.92% 4.21M 02:29:59  
  Reliance Steel&Aluminum 74.03 76.07 73.87 -0.82 -1.10% 1.28M 02:29:59  
  News Corp 12.46 12.72 12.42 -0.35 -2.73% 459.51K 02:29:59  
  JB Hunt 92.69 94.93 92.47 -3.18 -3.32% 1.29M 02:29:59  
  Invesco 16.95 17.46 16.86 -0.29 -1.68% 5.09M 02:29:59  
  QEP Resources 7.00 7.25 6.92 -0.32 -4.37% 5.39M 02:29:59  
  Southern Copper 31.70 32.22 31.11 -0.38 -1.18% 740.30K 02:29:59  
  Titan 5.18 5.29 5.13 -0.04 -0.77% 296.84K 02:29:59  
  Atlas Air 45.25 46.04 45.01 -1.28 -2.75% 393.91K 02:29:59  
  Ameris 34.02 35.10 33.93 -0.80 -2.30% 316.51K 02:29:59  
  Aceto 1.39 1.45 1.37 -0.01 -0.71% 224.61K 02:29:59  
  Aehr Test Systems 1.630 1.740 1.570 -0.060 -3.55% 50.56K 02:29:59  
  Alkermes Plc 32.82 33.66 32.26 -0.95 -2.81% 1.28M 02:29:59  
  Access National 22.45 23.26 22.34 -0.70 -3.02% 59.18K 02:29:59  
  Riot Blockchain 1.3500 1.5300 1.3500 -0.1900 -12.34% 437.96K 02:29:59  
  IRSA Propiedades ADR 19.170 19.170 18.200 -0.300 -1.54% 13.82K 02:29:00  
  Appliance Recycling 0.5250 0.5514 0.5220 -0.0074 -1.39% 34.93K 02:26:00  
  Associated Banc-Corp 20.60 21.18 20.55 -0.31 -1.48% 1.23M 02:29:59  
  ASGN 58.52 60.10 58.25 -1.27 -2.12% 284.96K 02:29:59  
  Ames 25.70 26.31 25.70 -0.59 -2.24% 12.60K 02:29:59  
  Abraxas Petroleum 1.2500 1.4100 1.2300 -0.1600 -11.35% 2.29M 02:29:59  
  Banc of California 13.92 14.45 13.85 -0.29 -2.04% 505.66K 02:29:59  
  Beasley 4.210 4.515 3.923 -0.160 -3.66% 36.39K 02:29:59  
  BGC Partners 5.60 5.75 5.57 -0.10 -1.75% 3.24M 02:29:59  
  Big 5 2.86 3.10 2.84 -0.03 -1.04% 834.58K 02:29:59  
  Berkshire Hills Bancorp 28.07 29.13 27.96 -0.86 -2.97% 322.66K 02:29:59  
  Blueknight 1.60 1.64 1.58 0.00 0.00% 132.33K 02:29:59  
  Builders FirstSource 10.98 11.52 10.85 -0.18 -1.61% 2.63M 02:29:59  
  Bridgeline Digital 0.2920 0.3200 0.2600 -0.0080 -2.67% 210.49K 02:19:00  
  BioLineRx 0.619 0.640 0.610 -0.021 -3.28% 327.43K 02:29:00  
  Boston Private 11.06 11.26 10.96 +0.03 +0.27% 919.52K 02:29:59  
  Cathay 35.08 36.19 35.06 -0.81 -2.26% 320.69K 02:29:59  
  CEVA 22.51 23.27 22.45 -0.67 -2.89% 136.46K 02:29:59  
  Collectors Universe 11.40 11.79 11.35 -0.39 -3.31% 40.53K 02:29:59  
  Celldex 0.25 0.26 0.25 -0.01 -3.80% 1.71M 02:29:59  
  Calumet 2.66 2.91 2.50 -0.20 -6.99% 772.71K 02:29:59  
  Coherent 111.03 114.50 110.45 -2.49 -2.19% 288.36K 02:29:59  
  Cohu 16.65 17.35 16.53 -0.55 -3.20% 246.98K 02:29:59  
  Two Rivers Bancorp 14.40 14.78 14.25 +0.10 +0.70% 5.34K 02:29:00  
  China Recycling Energy 1.0050 1.0419 1.0000 -0.0350 -3.37% 86.55K 02:28:00  
  Carrizo Oil&Gas 12.52 13.74 12.34 -1.48 -10.54% 3.73M 02:29:59  
  CenterState Banks 21.33 22.27 21.29 -0.67 -3.05% 909.36K 02:29:59  
  Community Trust 40.73 42.10 40.70 -0.43 -1.04% 37.96K 02:29:59  
  CTi Biopharma 1.245 1.460 1.240 -0.115 -8.46% 397.44K 02:29:59  
  Cavco 139.90 144.37 137.71 -0.81 -0.58% 65.36K 02:29:59  
  Covenant 18.770 19.270 18.615 -0.400 -2.09% 90.49K 02:29:59  
  Citizens Community 11.05 11.40 11.00 -0.35 -3.07% 9.91K 02:29:00  
  Famous Daves of America 4.37 4.80 4.30 -0.24 -5.21% 69.32K 02:29:00  
  Assertio Therapeutics 4.05 4.19 3.98 -0.15 -3.57% 662.84K 02:29:59  
  Digimarc 18.11 18.74 17.77 -0.30 -1.63% 43.60K 02:29:59  
  Durect 0.690 0.750 0.690 -0.040 -5.47% 564.79K 02:29:59  
  Dynasil of America 0.850 0.920 0.800 0.000 0.00% 29.48K 02:29:59  
  Ebix 43.41 45.57 43.08 -1.67 -3.70% 432.84K 02:29:59  
  Meridian Interstate 14.99 15.39 14.97 -0.26 -1.70% 123.34K 02:29:59  
  Echo Global 21.03 21.56 20.61 -0.51 -2.37% 460.41K 02:29:59  
  Enterprise Financial 39.94 41.46 39.89 -1.01 -2.47% 87.96K 02:29:59  
  NIC 12.38 12.58 12.31 -0.06 -0.48% 267.97K 02:29:59  
  Euroseas 0.760 0.846 0.750 -0.080 -9.52% 150.23K 02:29:00  
  ReShape Lifesciences 0.5100 0.5390 0.4900 -0.0011 -0.22% 415.71K 02:29:00  
  EZCORP 8.33 8.66 8.30 -0.35 -4.03% 768.45K 02:29:59  
  Fauquier 18.60 18.60 18.60 -0.42 -2.21% 0.16K 02:29:00  
  FuelCell 0.560 0.580 0.556 -0.001 -0.18% 965.00K 02:29:59  
  First Defiance 25.24 25.87 25.11 -0.18 -0.71% 49.35K 02:29:59  
  Financial Institutions 25.99 26.63 25.96 -0.33 -1.25% 24.84K 02:29:59  
  National Beverage 78.89 80.80 78.15 -1.08 -1.35% 248.54K 02:29:59  
  First Midwest 20.64 21.45 19.04 -0.48 -2.27% 916.65K 02:29:59  
  Farmers National 12.45 12.72 12.38 -0.31 -2.43% 41.93K 02:29:59  
  First Merchants 36.26 37.95 36.20 -1.79 -4.70% 304.56K 02:29:59  
  First Savings 51.87 54.37 50.50 -2.50 -4.60% 3.14K 02:29:59  
  First United 16.52 17.28 16.52 -0.48 -2.82% 8.83K 02:29:59  
  Gaia Inc 11.000 11.390 10.750 +0.020 +0.18% 173.35K 02:29:59  
  Genetic Technologies 0.760 0.856 0.690 -0.100 -11.63% 175.56K 02:28:00  
  Geron 1.360 1.420 1.350 -0.030 -2.16% 2.80M 02:29:59  
  G-III Apparel 28.68 29.95 28.51 -0.31 -1.07% 716.63K 02:29:59  
  Glen Burnie 10.45 10.45 10.35 -0.30 -2.79% 0.56K 14/12  
  Greenlight Capital Re 9.37 9.64 9.34 -0.08 -0.85% 160.56K 02:29:59  
  Green Plains Energy 14.38 14.83 14.27 -0.45 -3.03% 723.52K 02:29:59  
  Hancock Whitney 36.77 37.69 36.68 -0.40 -1.08% 407.14K 02:29:59  
  Hudson Global Inc 1.390 1.419 1.380 -0.030 -2.11% 19.31K 02:29:59  
  Hibbett Sports 13.90 14.58 13.81 -0.46 -3.20% 770.22K 02:29:59  
  Home BancShares 16.82 17.28 16.11 -0.22 -1.29% 969.96K 02:29:59  
  Heartland Financial 47.53 49.14 47.44 -1.32 -2.70% 136.76K 02:29:59  
  Hub Group 36.65 37.61 36.54 -0.55 -1.48% 427.69K 02:29:59  
  Hurco 37.33 37.88 36.75 +0.44 +1.19% 4.62K 02:29:59  
  IBERIABANK 68.94 71.19 68.76 -0.91 -1.30% 384.10K 02:29:59  
  International Bancshares 34.75 35.30 34.60 -0.18 -0.52% 170.26K 02:29:59  
  Idera Pharma 3.980 5.920 3.890 -2.620 -39.70% 1.01M 02:29:59  
  Cool Holdings 1.500 1.850 1.500 -0.170 -10.18% 119.47K 02:29:59  
  Insteel Industries 24.67 25.27 24.58 -0.37 -1.48% 106.71K 02:29:59  
  II-VI 32.06 33.80 31.92 -1.52 -4.53% 1.48M 02:29:59  
  Internap 4.420 5.060 4.390 -0.130 -2.86% 380.03K 02:29:59  
  INTL FCStone 37.94 38.25 37.19 +0.17 +0.45% 72.08K 02:29:59  
  Innophoss 24.13 24.58 23.75 -0.29 -1.19% 249.35K 02:29:59  
  China Finance 1.080 1.080 1.000 +0.030 +2.86% 125.87K 02:29:00  
  Kona Grill 1.52 1.57 1.45 -0.03 -1.94% 6.15K 02:29:00  
  Lakeland Bancorp 14.54 14.81 14.50 -0.14 -0.95% 86.85K 02:29:59  
  Fidelity 21.42 21.94 21.18 -0.56 -2.55% 45.71K 02:29:59  
  Manhattan Bridge 5.870 5.870 5.340 +0.120 +2.09% 46.93K 02:29:00  
  LSI Industries 3.99 4.17 3.97 -0.12 -2.92% 51.32K 02:29:59  
  Mid-Con 0.82 0.85 0.75 -0.01 -1.20% 135.81K 02:29:00  
  Methanex 51.35 54.12 51.17 -2.64 -4.89% 470.24K 02:29:59  
  Maiden Holdings 1.73 2.01 1.70 -0.21 -10.82% 1.27M 02:29:59  
  Mobile Mini 32.46 33.22 32.19 -0.53 -1.61% 240.18K 02:29:59  
  MKS Instruments 64.83 67.03 64.69 -1.58 -2.38% 860.19K 02:29:59  
  Marten Transport 16.77 17.23 16.67 -0.26 -1.53% 278.11K 02:29:59  
  Microvision 0.555 0.577 0.550 -0.006 -1.03% 240.55K 02:29:59  
  Northeast Bancorp 17.76 18.01 17.75 -0.18 -1.00% 6.80K 02:29:59  
  Select Bancorp 12.05 12.20 11.38 +0.03 +0.25% 22.21K 02:29:59  
  NN Inc 6.32 6.42 6.09 -0.11 -1.71% 860.23K 02:29:59  
  OceanFirst 23.34 24.12 23.28 -0.49 -2.06% 129.11K 02:29:59  
  Old Line 27.70 27.98 27.03 -0.16 -0.57% 8.96K 02:29:59  
  OraSure 11.45 11.88 11.32 -0.42 -3.54% 565.92K 02:29:59  
  Bank Ozk 21.95 22.65 21.85 -0.33 -1.48% 1.59M 02:29:59  
  Patrick 30.28 31.21 30.05 -0.66 -2.13% 490.35K 02:29:59  
  Pathfinder Bancorp 14.510 14.510 14.510 -0.140 -0.96% 0.20K 02:00:00  
  PC-Tel 3.94 4.04 3.88 -0.06 -1.50% 450.71K 02:29:59  
  Peoples North Carolina 24.35 25.99 23.70 -1.55 -5.98% 7.26K 02:29:59  
  Pacific Ethanol 1.400 1.470 1.360 -0.040 -2.78% 414.58K 02:29:59  
  PFSweb 5.290 5.475 5.110 -0.010 -0.19% 38.27K 02:29:59  
  PHI Inc 3.49 4.00 3.47 -0.50 -12.42% 15.86K 01:58:00  
  PHI NV 2.95 3.19 2.95 -0.15 -4.84% 337.12K 02:29:59  
  The Childrens Place 92.68 97.13 92.36 -2.31 -2.43% 614.48K 02:29:59  
  Plug Power 1.370 1.440 1.370 -0.080 -5.52% 2.37M 02:29:59  
  Plexus 52.59 55.14 52.35 -1.84 -3.38% 285.27K 02:29:59  
  Pinnacle 47.66 49.79 47.62 -1.30 -2.66% 417.08K 02:29:59  
  PRA Group Inc 24.94 25.69 24.61 -0.43 -1.69% 383.70K 02:29:59  
  Halcon Resources 1.980 2.110 1.970 -0.130 -6.16% 4.86M 02:29:59  
  Lilis Energy 1.6500 1.7300 1.5800 +0.0100 +0.61% 1.28M 06:30:00  
  Renasant 31.07 32.24 30.95 -0.74 -2.33% 302.40K 02:29:59  
  Rush A 32.21 32.60 31.53 +0.20 +0.62% 338.72K 02:29:59  
  Rush B 33.40 33.78 32.35 -0.07 -0.21% 5.62K 02:29:59  
  Socket Mobile 1.740 1.920 1.580 -0.010 -0.57% 8.65K 01:29:59  
  SEI 48.41 49.37 48.22 -0.29 -0.60% 700.39K 02:29:59  
  Southern First Bancshares 32.03 32.90 29.61 -1.17 -3.52% 11.29K 02:29:59  
  Scientific Games 15.85 16.61 15.34 +0.09 +0.57% 1.74M 02:29:59  
  Shore Bancshares 14.11 14.48 13.93 -0.34 -2.35% 38.03K 02:29:59  
  SVB 191.71 197.26 190.89 -4.42 -2.25% 730.69K 02:29:59  
  SkyWest 45.13 46.72 44.58 -0.52 -1.14% 290.94K 02:29:59  
  Summit Financial 19.20 19.87 19.18 -0.18 -0.93% 13.37K 02:29:59  
  Sunesis Pharma 0.3674 0.4000 0.3600 -0.0326 -8.15% 260.04K 02:29:00  
  Southern National Virginia 13.75 14.03 13.72 -0.22 -1.57% 36.59K 02:29:59  
  SP Plus Corp 28.24 28.32 27.79 +0.09 +0.32% 77.56K 02:29:59  
  State Bank 22.43 23.33 22.42 -0.49 -2.14% 394.65K 02:29:59  
  Sterling Construction 11.31 11.63 10.56 +0.57 +5.31% 245.35K 02:29:59  
  Sierra Wireless 13.85 14.30 13.63 -0.41 -2.88% 446.56K 02:29:59  
  TransAct 9.21 9.34 9.04 -0.01 -0.11% 52.30K 02:29:59  
  Texas Capital 51.72 53.35 51.52 -1.30 -2.45% 573.42K 02:29:59  
  Trinity 2.59 2.66 2.57 -0.01 -0.38% 88.45K 02:29:59  
  Paratek Pharma 6.01 6.23 5.94 -0.25 -3.99% 635.47K 02:29:59  
  TTM 9.78 10.01 9.72 -0.17 -1.71% 791.39K 02:29:59  
  United Community Banks 22.23 22.90 21.81 -0.38 -1.68% 344.81K 02:29:59  
  Ultra Cleans 8.05 8.45 8.05 -0.26 -3.13% 603.85K 02:29:59  
  Umpquas 17.15 17.55 17.10 -0.14 -0.81% 1.91M 02:29:59  
  United Natural Foods 10.94 11.90 10.88 -0.65 -5.61% 3.75M 02:29:59  
  USA Truck 15.11 15.64 14.91 +0.02 +0.13% 71.62K 02:29:59  
  USA Technologies 3.740 4.010 3.650 -0.210 -5.32% 955.40K 02:29:59  
  Virtus 80.76 83.01 79.01 -1.20 -1.46% 143.16K 02:29:59  
  Wi-LAN 0.921 0.960 0.911 -0.015 -1.66% 92.08K 02:26:00  
  Dropcar 0.340 0.340 0.300 +0.022 +6.89% 106.04K 02:29:00  
  Wayside 10.78 11.09 10.76 -0.33 -2.97% 10.00K 02:29:00  
  Wintrust 67.45 68.96 66.57 -0.82 -1.20% 408.00K 02:29:59  
  Willamette Valley Vineyards 7.040 7.050 7.000 -0.180 -2.49% 4.78K 02:23:00  
  Zumiez 19.03 19.09 17.57 +0.72 +3.93% 713.28K 02:29:59  
  BorgWarner 34.63 35.18 34.23 +0.17 +0.49% 1.96M 02:29:59  
  Quanta Services 30.27 30.66 30.14 -0.34 -1.11% 1.41M 02:29:59  
  TE Connectivity 73.00 73.26 72.52 -0.58 -0.79% 2.28M 02:29:59  
  Superior Industries 5.66 6.19 5.57 -0.29 -4.87% 465.87K 02:29:59  
  Old National Bancorp 16.29 16.94 16.29 -0.50 -2.98% 796.84K 02:29:59  
  Schweitzer-Mauduit 26.91 27.22 26.34 +0.23 +0.86% 159.08K 02:29:59  
  Federal Agricultural Mortgage 57.22 58.81 55.64 +0.01 +0.02% 35.79K 02:29:59  
  Government Propertiesome 7.67 8.17 7.65 -0.42 -5.19% 2.42M 02:29:59  
  Oi ADR 1.610 1.650 1.590 -0.070 -4.17% 411.96K 02:29:00  
  Entravision 2.810 2.890 2.750 -0.010 -0.35% 470.94K 02:29:59  
  Kingsway Financial 2.190 2.308 2.140 -0.040 -1.79% 47.02K 02:27:00  
  Kraton 22.26 23.22 22.10 -0.96 -4.13% 188.07K 02:29:59  
  Spirit Aerosystems 73.18 73.44 71.70 -0.37 -0.50% 800.39K 02:29:59  
  Natural Gas Services 17.90 18.18 17.50 -0.35 -1.92% 22.07K 02:29:59  
  Ashford Hospitality 4.31 4.45 4.28 0.00 0.00% 699.31K 02:29:59  
  Lions Gate 15.61 16.21 15.43 -0.15 -0.95% 1.08M 02:29:59  
  Laredo Petroleum 3.95 4.21 3.87 -0.28 -6.62% 4.52M 02:29:59  
  Oil States 16.11 17.26 16.00 -1.28 -7.36% 687.47K 02:29:59  
  Spectrum Brands 45.23 46.72 45.04 -0.28 -0.62% 637.22K 02:29:59  
  Fresenius Medical Care ADR 33.99 34.25 33.83 -0.68 -1.96% 1.02M 02:29:59  
  Summit Hotel Properties 10.41 10.60 10.34 0.00 0.00% 463.97K 02:29:59  
  John Bean Tech 70.73 72.86 70.22 -1.13 -1.57% 163.73K 02:29:59  
  Navistar 25.77 26.40 25.05 +0.32 +1.26% 686.06K 02:29:59  
  Penske Automotive 38.86 39.58 38.49 +0.09 +0.23% 280.96K 02:29:59  
  Five Star Quality Care 0.323 0.365 0.310 +0.008 +2.54% 335.84K 02:29:00  
  Hornbeck 2.21 2.47 2.21 -0.23 -9.43% 142.75K 02:29:59  
  Standex 70.06 72.22 69.72 -1.53 -2.14% 50.62K 02:29:59  
  Sensient Technologies 57.68 58.93 57.45 -0.95 -1.62% 165.96K 02:29:59  
  Basic Energy Services 4.900 5.100 4.880 -0.160 -3.16% 279.78K 02:29:59  
  Greenbrier 40.52 41.59 40.26 -0.64 -1.55% 280.74K 02:29:59  
  Knight Transportation 26.88 27.40 26.67 -0.44 -1.61% 3.85M 02:29:59  
  Minerals Technologies 49.34 51.05 49.10 -1.38 -2.72% 255.53K 02:29:59  
  Bonanza Creek Energy 23.250 24.570 23.190 -1.760 -7.04% 364.22K 02:29:59  
  CIRCOR 27.27 28.61 27.14 -1.12 -3.95% 123.56K 02:29:59  
  NCI Building 9.82 10.45 9.76 -0.54 -5.21% 787.72K 02:29:59  
  Scotts Miracle-Gro 63.51 65.40 62.50 -1.57 -2.41% 729.81K 02:29:59  
  CNO Financial 15.74 15.99 15.62 -0.19 -1.19% 1.56M 02:29:59  
  Methode Electronics 22.38 23.31 22.24 -0.99 -4.24% 483.10K 02:29:59  
  Precision Drilling 1.860 1.990 1.860 -0.110 -5.58% 2.67M 02:29:59  
  Obsidian Energy 0.4447 0.4760 0.4447 -0.0353 -7.35% 902.66K 02:29:59  
  Commercial Metals 17.29 17.91 17.19 -0.36 -2.04% 601.63K 02:29:59  
  Group 1 Automotive 50.63 51.19 49.74 +0.57 +1.14% 217.64K 02:29:59  
  Sun Life Financial 33.48 33.67 33.27 -0.27 -0.80% 358.64K 02:29:59  
  Constellation Brands B 181.83 185.00 181.83 0.00 0.00% 0 14/12  
  Toronto Dominion Bank 52.00 52.12 51.73 -0.22 -0.42% 1.63M 02:29:59  
  Cloud Peak Energy 0.705 0.740 0.690 -0.015 -2.11% 761.99K 02:29:59  
  China Cord Blood 6.000 6.070 5.820 -0.030 -0.50% 328.64K 02:29:59  
  Callon Petroleum 7.02 7.58 7.00 -0.68 -8.83% 5.95M 02:29:59  
  Evercore 73.67 76.32 73.55 -1.59 -2.11% 294.70K 02:29:59  
  Global Ship Lease 0.642 0.724 0.634 -0.089 -12.19% 140.30K 02:24:00  
  Newpark Resources 6.600 6.790 6.540 -0.220 -3.23% 392.92K 02:29:59  
  Stifel 42.27 43.83 42.11 -1.93 -4.37% 575.32K 02:29:59  
  Core Laboratories 66.36 69.60 66.23 -3.43 -4.91% 801.03K 02:29:59  
  Concho Resources 115.02 120.02 114.40 -5.65 -4.68% 1.57M 02:29:59  
  Flagstar Bancorp 27.420 28.020 27.390 -0.610 -2.18% 482.68K 02:29:59  
  Koppers 16.39 17.31 16.09 -0.82 -4.76% 373.96K 02:29:59  
  Ocwen 1.41 1.51 1.37 -0.08 -5.37% 2.92M 02:29:59  
  OMNOVA 6.61 6.98 6.46 -0.40 -5.71% 584.80K 02:29:59  
  Bank of Hawaii 70.98 72.77 70.86 -1.03 -1.43% 199.71K 02:29:59  
  Cincinnati Bell 9.340 9.700 9.310 -0.190 -1.99% 480.20K 02:29:59  
  CIT 41.17 42.60 41.02 -1.37 -3.22% 1.17M 02:29:59  
  LCI Industries 62.51 65.74 62.32 -1.96 -3.04% 170.47K 02:29:59  
  Eagle Materials 61.24 62.07 60.36 -0.03 -0.05% 901.04K 02:29:59  
  Gamco 18.47 19.10 18.27 -0.44 -2.33% 18.04K 02:29:59  
  Howard Hughes 102.04 104.99 101.40 -3.02 -2.87% 186.03K 02:29:59  
  Intrepid Potash 2.890 3.020 2.840 -0.070 -2.36% 602.86K 02:29:59  
  John Wiley&Sons 49.63 50.99 49.54 -1.25 -2.46% 221.52K 02:29:59  
  AerCap Holdings NV 46.75 47.70 46.68 -0.87 -1.83% 1.04M 02:29:59  
  CSS Industries 10.22 11.20 10.15 -0.79 -7.18% 42.83K 02:29:59  
  Gardner Denver 21.22 21.45 20.92 -0.13 -0.61% 1.36M 02:29:59  
  Greif Bros B 46.25 46.49 44.45 +1.00 +2.21% 16.57K 02:29:59  
  GP Strategies 12.25 13.08 12.19 -0.86 -6.56% 44.62K 02:29:59  
  SunCoke Energy 8.55 8.85 8.52 -0.30 -3.39% 224.51K 02:29:59  
  TCF Financial 20.26 20.70 20.19 -0.28 -1.36% 1.01M 02:29:59  
  Bristow 2.93 3.38 2.91 -0.45 -13.31% 1.12M 02:29:59  
  Jagged Peak Energy 9.820 10.150 9.810 -0.380 -3.73% 1.14M 02:29:59  
  Kosmos Energy 4.28 4.46 4.08 -0.22 -4.89% 7.01M 02:29:59  
  Lithia Motors 69.15 70.41 68.83 -0.26 -0.37% 296.40K 02:29:59  
  Owens&Minor 6.46 6.81 6.40 -0.23 -3.37% 1.25M 02:29:59  
  RLJ Lodging 18.74 18.92 18.60 -0.11 -0.58% 984.26K 02:29:59  
  Bank of Montreal 67.14 67.51 66.60 -0.44 -0.65% 895.46K 02:29:59  
  Enzo Biochem 2.890 3.020 2.850 -0.090 -3.02% 230.36K 02:29:59  
  Safe Bulkers 1.7400 1.8600 1.7300 -0.1400 -7.45% 497.43K 02:29:59  
  Skechers 22.90 23.69 22.71 -0.61 -2.59% 2.89M 02:29:59  
  Stage Stores 1.26 1.30 1.24 -0.04 -3.08% 200.98K 02:29:59  
  Alamo 76.13 78.68 75.67 -1.36 -1.76% 76.48K 02:29:59  
  EMCOR 63.51 65.00 63.24 -1.30 -2.01% 486.00K 02:29:59  
  Gazit Globe 7.72 7.81 7.36 +0.03 +0.45% 8.26K 00:24:00  
  Plantronics 36.36 37.76 36.12 -1.30 -3.45% 529.29K 02:29:59  
  BankUnited 29.85 31.32 29.78 -1.14 -3.68% 840.54K 02:29:59  
  H B Fuller 40.47 41.66 40.34 -0.82 -1.99% 236.49K 02:29:59  
  Aircastle 16.92 17.36 16.83 -0.32 -1.86% 491.62K 02:29:59  
  AH Belo 3.98 4.13 3.95 -0.16 -3.86% 25.43K 02:29:59  
  Cambrex 41.64 42.81 41.44 -0.79 -1.86% 396.68K 02:29:59  
  Deluxe 41.39 42.64 41.14 -0.98 -2.31% 599.59K 02:29:59  
  Express 5.58 5.81 5.50 +0.03 +0.54% 2.02M 02:29:59  
  Rogers 102.14 105.40 101.35 -3.64 -3.44% 182.53K 02:29:59  
  Stantec Inc. 22.44 22.80 22.44 -0.40 -1.75% 7.07K 02:29:00  
  Belden 42.93 44.53 42.68 -1.46 -3.29% 473.22K 02:29:59  
  Cabot Corp 43.77 44.58 42.97 -0.61 -1.37% 606.84K 02:29:59  
  Crane 75.99 77.66 75.51 -1.15 -1.49% 337.35K 02:29:59  
  Lydall 19.18 19.93 19.03 -0.48 -2.44% 71.56K 02:29:59  
  Knoll 17.52 17.78 17.38 -0.17 -0.96% 182.68K 02:29:59  
  Aegon ADR 4.75 4.82 4.75 -0.10 -2.06% 1.77M 02:29:59  
  FNB 10.28 10.63 10.25 -0.22 -2.10% 3.04M 02:29:59  
  Compass Diversified 13.59 13.93 13.51 -0.21 -1.52% 370.81K 02:29:59  
  Worthington Industries 37.14 37.86 36.86 -0.39 -1.04% 185.10K 02:29:59  
  Winnebago Industries 20.65 21.09 20.27 +0.02 +0.10% 563.12K 02:29:59  
  Tenneco 27.82 28.96 27.50 -0.38 -1.35% 956.34K 02:29:59  
  Tetra Technologies 1.78 1.84 1.77 -0.08 -4.30% 1.50M 02:29:59  
  Webster Financial 50.36 52.04 50.20 -0.77 -1.51% 617.26K 02:29:59  
  Triumph 13.23 13.38 12.85 +0.12 +0.92% 678.70K 02:29:59  
  Vector 10.37 11.01 10.30 -0.54 -4.95% 2.86M 02:29:59  
  Tredegar 15.12 15.72 15.09 -0.22 -1.43% 140.62K 02:29:59  
  MVC Capital 8.56 8.76 8.56 -0.15 -1.72% 34.49K 02:29:59  
  Hercules Capital 11.36 11.45 11.34 -0.13 -1.13% 579.66K 02:29:59  
  Golub 17.31 17.70 17.29 -0.36 -2.04% 186.80K 02:29:59  
  Apollo Invest 14.24 14.50 14.22 -0.21 -1.45% 353.10K 02:29:59  
  THL Credit 6.60 6.88 6.59 -0.22 -3.23% 324.75K 02:29:59  
  Franklin Street Properties 7.00 7.10 6.90 -0.01 -0.14% 1.25M 06:30:00  
  Pioneer Energy Services 1.720 1.910 1.710 -0.190 -9.95% 723.15K 02:29:59  
  Altimmune 2.150 2.400 2.000 -0.260 -10.79% 606.24K 02:29:59  
  BioTime 1.230 1.300 1.200 0.000 0.00% 298.47K 06:30:00  
  Lee Enterprises 1.940 2.240 1.940 -0.130 -6.28% 919.00K 02:29:59  
  Matador 17.370 18.430 17.220 -1.200 -6.46% 3.09M 02:29:59  
  US Silica 11.310 11.830 11.020 -0.130 -1.14% 2.89M 02:29:59  
  Thor Industries 53.92 56.21 53.50 -0.04 -0.07% 973.20K 02:29:59  
  Domtar Corporation 38.650 39.100 38.250 +0.140 +0.36% 825.09K 02:29:59  
  Marriot Vacations Worldwide 72.310 74.720 70.830 -0.350 -0.48% 428.37K 02:29:59  
  Valley National 9.310 9.620 9.270 -0.170 -1.79% 1.67M 02:29:59  
  PDC Energy 30.920 32.900 30.740 -2.100 -6.36% 909.38K 02:29:59  
  BlackRock Virginia 14.140 15.150 13.530 -0.910 -6.05% 23.82K 02:24:00  
  CCA Industries 2.060 2.060 1.930 0.000 0.00% 21.44K 06:30:00  
  CPI Aerostructures 6.075 6.350 6.050 -0.205 -3.26% 28.83K 06:30:00  
  DPW 0.150 0.162 0.140 -0.007 -4.28% 1.25M 06:30:00  
  ETV Limited Duration 11.880 12.070 11.850 -0.180 -1.49% 537.14K 06:30:00  
  Aberdeen Global 7.360 7.590 7.240 -0.170 -2.26% 62.62K 06:30:00  
  GAMCO 3.870 3.940 3.860 -0.050 -1.28% 953.34K 06:30:00  
  Gabelli 17.010 17.490 17.010 -0.320 -1.85% 39.28K 06:30:00  
  Clough Global Allocation 10.590 10.760 10.370 -0.180 -1.67% 42.52K 06:30:00  
  Goldfield 2.110 2.320 2.067 -0.200 -8.66% 113.15K 06:30:00  
  Pioneer Diversified 13.250 13.320 13.220 -0.080 -0.60% 27.63K 06:30:00  
  Impac Mortgage 3.500 3.560 3.410 -0.040 -1.13% 68.73K 06:30:00  
  Rexahn Pharma 1.020 1.040 1.000 -0.010 -0.97% 179.05K 06:30:00  
  Synergy Resources 4.690 4.940 4.655 -0.200 -4.09% 3.29M 06:30:00  
  Trio-Tech 3.250 3.370 3.250 -0.130 -3.85% 4.35K 06:30:00  
  Solitario Exploration&Royalty 0.275 0.275 0.259 +0.005 +1.78% 125.79K 06:30:00  
  CUI Global 1.550 1.550 1.480 +0.070 +4.73% 91.85K 02:29:59  
  Howard 13.750 14.101 13.420 -0.250 -1.79% 18.00K 02:29:59  
  SAExploration 2.710 2.966 2.680 -0.260 -8.75% 29.82K 02:29:00  
  Trovagene 0.620 0.650 0.600 -0.025 -3.85% 282.28K 02:29:00  
  Chuy's Holdings 19.460 20.320 19.340 -0.680 -3.38% 148.62K 02:29:59  
  Michael Kors 37.94 38.46 36.72 +0.45 +1.20% 4.48M 02:29:59  
  WPX Energy 12.08 12.61 12.02 -0.67 -5.25% 6.83M 02:29:59  
  Legg Mason 25.59 26.23 25.52 -0.48 -1.84% 835.32K 02:29:59  
  ADT 6.82 7.19 6.80 -0.37 -5.15% 2.86M 02:29:59  
  Iconix Brand 0.12 0.12 0.11 -0.01 -6.35% 1.13M 02:29:00  
  Perrigo 56.99 58.23 56.88 -1.52 -2.60% 1.58M 02:29:59  
  SL Green 89.28 90.00 88.86 -0.59 -0.66% 911.17K 02:29:59  
  Suncor Energy 29.59 30.34 29.35 -1.08 -3.52% 4.50M 02:29:59  
  Cimarex Energy 68.54 71.20 68.02 -2.94 -4.11% 1.44M 02:29:59  
  Albemarle 84.97 87.64 84.01 -2.97 -3.38% 1.72M 02:29:59  
  Encana 5.81 6.14 5.78 -0.41 -6.59% 18.75M 02:29:59  
  Phillips 66 86.83 90.08 86.47 -2.00 -2.25% 2.87M 02:29:59  
  PVH 93.21 96.28 92.73 -1.38 -1.46% 1.22M 02:29:59  
  The Carlyle 16.28 16.93 16.28 -0.80 -4.68% 897.70K 02:29:59  
  Taseko Mines 0.5496 0.5698 0.5400 -0.0155 -2.74% 348.94K 06:30:00  
  British American Tobacco ADR 33.08 33.48 33.00 -0.86 -2.53% 2.66M 02:29:59  
  Protalix 0.3910 0.4000 0.3800 -0.0099 -2.47% 661.30K 06:30:00  
  Signet Jewelers 32.62 34.01 32.36 -0.46 -1.39% 1.42M 02:29:59  
  Lear 122.47 126.02 121.76 -1.59 -1.28% 654.90K 02:29:59  
  MRC Global 14.06 14.50 13.93 -0.35 -2.43% 1.22M 02:29:59  
  Visteon 60.10 63.00 59.90 -2.18 -3.50% 888.10K 02:29:59  
  Manulife 14.73 14.90 14.59 -0.12 -0.81% 2.25M 02:29:59  
  Hanesbrands 13.57 14.04 13.47 -0.23 -1.67% 8.78M 02:29:59  
  Huntsman 18.30 18.87 17.94 -0.57 -3.02% 4.32M 02:29:59  
  Avis 25.00 25.71 24.76 -0.49 -1.92% 1.39M 02:29:59  
  Corporate Office Properties 22.41 22.73 22.36 -0.27 -1.19% 958.48K 02:29:59  
  Senior Housing Properties 13.14 13.22 12.81 +0.19 +1.47% 1.91M 02:29:59  
  FleetCor 176.91 178.82 175.19 -2.76 -1.54% 594.06K 02:29:59  
  Highwoods Properties 41.28 41.42 41.09 -0.09 -0.22% 342.97K 02:29:59  
  Fortune Brands 40.42 41.57 40.33 -0.57 -1.39% 2.57M 02:29:59  
  Textainer 9.75 9.99 9.71 -0.15 -1.52% 122.87K 02:29:59  
  First Internet 21.580 22.130 21.450 -0.520 -2.35% 53.22K 02:29:59  
  Sound Financial 33.550 33.990 32.005 0.000 0.00% 3.25K 02:29:00  
  Wheeler REIT 1.940 2.050 1.720 -0.100 -4.90% 39.95K 02:29:59  
  Community Bankers 7.98 8.09 7.65 +0.07 +0.89% 22.74K 02:29:59  
  Independent Bank Group 47.68 50.00 47.45 -1.62 -3.29% 498.04K 02:29:59  
  TriState 20.72 22.94 20.67 -0.69 -3.22% 160.60K 02:29:59  
  Tetraphase 1.510 1.588 1.485 -0.070 -4.43% 541.45K 02:29:59  
  Boise Cascad Llc 23.30 24.22 23.20 -0.41 -1.73% 521.57K 02:29:59  
  Re Max Holding 29.63 30.50 29.37 -0.65 -2.15% 186.82K 02:29:59  
  Alamos Gold 2.97 3.12 2.90 -0.21 -6.60% 8.03M 02:29:59  
  Onconova Therapeutics 3.1300 3.1900 2.9600 -0.0600 -1.88% 60.51K 02:29:00  
  BMC Stock Hldgs 15.26 15.64 15.21 -0.05 -0.33% 434.36K 02:29:59  
  xG Technology 0.3101 0.3508 0.3100 -0.0319 -9.33% 231.80K 01:59:00  
  Ophthotech 1.38 1.46 1.34 -0.03 -2.13% 226.31K 02:29:59  
  Sequential 0.80 0.84 0.77 -0.02 -2.41% 118.15K 02:29:59  
  Aerie Pharmace 38.22 39.06 38.08 -0.79 -2.03% 476.79K 02:29:59  
  Commscope Hlding 16.80 17.16 16.79 -0.27 -1.58% 3.40M 02:29:59  
  Torchlight Energ 0.6401 0.6600 0.6290 -0.0100 -1.54% 179.97K 02:29:59  
  Sorrento Therape 2.61 2.65 2.47 +0.10 +3.98% 1.31M 02:29:59  
  Bellatrix Exploration 0.560 0.585 0.520 -0.025 -4.27% 201.13K 02:29:00  
  Hi Crush Partners LP 4.23 4.45 4.15 -0.24 -5.37% 2.21M 02:29:59  
  Workhorse Grp 0.5100 0.5382 0.5000 +0.0030 +0.59% 178.14K 02:29:00  
  Cemtrex 0.8200 0.8300 0.7200 +0.0060 +0.74% 145.43K 02:29:00  
  Par Pacific Holdings 15.4200 15.8400 15.3900 -0.4500 -2.84% 210.30K 02:29:59  
  Monaker 1.2900 1.3000 1.1800 +0.0600 +4.88% 24.29K 02:29:00  
  Sierra Metals Inc. 2.1800 2.2300 2.0900 -0.0300 -1.36% 44.39K 06:30:00  
  Blue Bird 16.24 17.34 16.18 -1.04 -6.02% 133.47K 02:29:59  
  1347 Property In 4.41 4.52 4.40 -0.11 -2.52% 16.86K 02:12:00  
  Ability 2.24 2.30 2.11 +0.04 +1.82% 189.16K 02:29:59  
  La Jolla Pharma 12.80 13.59 12.61 -0.60 -4.48% 545.60K 02:29:59  
  Applied Genetic 3.25 3.51 3.21 -0.22 -6.34% 340.56K 02:29:59  
  GlycoMimetics 10.33 10.58 10.01 +0.22 +2.18% 165.64K 02:29:59  
  Flexion Theraptc 13.35 13.78 13.24 -0.32 -2.34% 527.83K 02:29:59  
  Civista Bancshares 61.60 61.60 61.36 -5.53 -8.24% 0.15K 02:30:00  
  Ally Financial Inc 23.00 23.93 22.92 -0.39 -1.67% 4.03M 02:29:59  
  Continental Building 25.86 26.38 25.27 +0.18 +0.70% 438.69K 02:29:59  
  Castlight Health 2.200 2.380 2.160 -0.140 -5.98% 512.60K 02:29:59  
  Ep Energy C 0.81 0.94 0.79 -0.13 -14.19% 1.57M 02:29:59  
  Moelis & Co 36.49 37.76 36.31 -0.35 -0.95% 333.54K 02:29:59  
  New Media Investment 12.22 12.41 12.18 -0.11 -0.89% 295.98K 02:29:59  
  New Home Co 6.13 6.50 6.03 -0.16 -2.54% 69.92K 02:29:59  
  AgroFresh Solutions 3.850 4.230 3.800 -0.360 -8.55% 249.51K 02:29:59  
  Bankwell 27.10 27.75 26.84 +0.08 +0.30% 53.97K 02:29:59  
  Scynexis Inc 0.490 0.520 0.480 -0.030 -5.77% 455.81K 02:29:59  
  ServisFirst Bancshares 33.55 34.58 33.47 -0.37 -1.09% 182.76K 02:29:59  
  Globalstar Inc 0.300 0.320 0.290 -0.010 -3.26% 7.59M 06:30:00  
  Aradigm Cor 0.467 0.480 0.440 -0.043 -8.49% 152.23K 02:24:00  
  Ardelyx Inc 2.15 2.18 2.03 -0.04 -1.83% 389.00K 02:29:59  
  Michaels 14.69 15.27 14.60 -0.41 -2.72% 2.12M 02:29:59  
  Resonant Inc 1.440 1.590 1.350 +0.040 +2.86% 270.48K 02:29:59  
  Eclps Rsrcs 0.95 1.01 0.92 -0.04 -4.49% 3.00M 02:29:59  
  Parsley Energy 16.43 17.70 16.32 -1.23 -6.96% 9.01M 02:29:59  
  Rayonier Advanced Materials 11.55 11.71 11.20 +0.11 +0.96% 552.33K 02:29:59  
  Timkensteel Corp 9.65 10.10 9.55 -0.31 -3.11% 358.79K 02:29:59  
  Century Communities 18.39 18.99 18.28 -0.41 -2.18% 454.30K 02:29:59  
  Civeo 1.50 1.57 1.48 -0.08 -5.06% 1.11M 02:29:59  
  Synchrony Financial 24.10 24.67 23.81 -0.08 -0.33% 9.65M 02:29:59  
  FCB Financial 33.63 34.96 33.54 -1.08 -3.11% 505.72K 02:29:59  
  Independence Contract Drilling 3.000 3.340 2.970 -0.370 -10.98% 188.16K 02:29:59  
  Marathon Patent 0.428 0.475 0.410 -0.024 -5.40% 264.46K 02:29:00  
  One Horizon 0.1071 0.1140 0.1010 -0.0069 -6.05% 2.40M 02:29:00  
  Sage Therapeutic 101.99 106.78 99.50 +1.37 +1.36% 584.36K 02:29:59  
  Limbach Holdings 3.89 3.92 3.59 +0.15 +4.01% 12.08K 02:29:00  
  American Financial Group AFGE 24.60 24.91 24.60 -0.28 -1.13% 30.28K 02:29:59  
  Yuma Energy Inc 0.1372 0.1500 0.1350 -0.0076 -5.25% 173.13K 06:30:00  
  Middlefield Banc 40.30 41.88 40.00 -0.15 -0.37% 2.31K 02:29:59  
  Centrus Energy 1.650 1.759 1.610 +0.040 +2.48% 90.50K 06:30:00  
  Vascular Biogenics 1.130 1.150 1.080 -0.040 -3.42% 88.92K 02:29:59  
  Eagle Point Cred 14.73 14.75 14.05 +0.04 +0.27% 361.12K 02:29:59  
  OM Asset 11.01 11.42 10.97 -0.35 -3.08% 462.49K 02:29:59  
  SunCoke Energy Partners LP 11.29 11.71 11.23 -0.40 -3.42% 125.18K 02:29:59  
  Tekla Healthcare Investors 19.36 19.78 19.28 -0.46 -2.32% 215.81K 02:29:59  
  CB Financial Services Inc 25.45 26.12 25.02 -0.16 -0.62% 7.27K 02:29:59  
  Wins Finance Holdings 26.00 26.00 23.10 +1.00 +4.00% 1.93K 14/12  
  New Senior Investment Group 4.73 4.79 4.55 +0.11 +2.38% 850.94K 02:29:59  
  Applied DNA Sciences Inc 0.900 1.020 0.859 -0.100 -10.00% 312.14K 02:29:59  
  Bellicum Pharmaceuticals Inc 3.67 3.71 3.50 +0.08 +2.23% 558.87K 02:29:59  
  Forward Pharma A S 0.88 1.01 0.88 -0.09 -9.09% 38.82K 02:27:00  
  Urban Edge Properties 18.78 18.82 18.44 +0.24 +1.29% 778.50K 02:29:59  
  TRACON Pharma 1.0300 1.1900 1.0200 -0.0800 -7.21% 266.75K 02:29:59  
  Aspen Aerogels Inc 2.500 2.680 2.500 -0.100 -3.85% 21.75K 02:29:00  
  Masonite Int 47.03 48.15 46.83 -0.49 -1.03% 160.28K 02:29:59  
  Tribune Publishing 13.24 13.74 12.82 -0.34 -2.50% 181.41K 02:29:59  
  Check Cap Ltd 2.925 3.284 2.850 -0.365 -11.09% 152.52K 02:29:59  
  Evans Bancorp Inc 34.94 35.63 34.61 -0.27 -0.77% 4.26K 06:30:00  
  Nobilis Health Corp 0.3340 0.3540 0.3080 -0.0111 -3.22% 2.01M 06:30:00  
  Ring Energy Inc 5.4700 5.9500 5.4500 -0.3300 -5.69% 759.08K 06:30:00  
  Cidara Therapeutics Inc 2.78 2.98 2.75 -0.20 -6.71% 492.85K 02:29:59  
  Eco Stim Energy Solutions Inc 0.080 0.100 0.070 -0.018 -17.97% 1.40M 02:29:59  
  Stars Group 16.31 16.73 16.12 -0.10 -0.61% 2.57M 02:29:59  
  Liberty Latin America C 16.64 16.65 16.28 +0.09 +0.54% 822.14K 02:29:59  
  Cellectis 18.65 19.06 18.60 -0.28 -1.48% 71.43K 02:29:59  
  National General Holdings 20.84 21.29 20.70 -0.82 -3.77% 29.26K 02:29:59  
  Unique Fabricating Inc 4.99 5.00 4.67 +0.28 +5.92% 25.35K 06:30:00  
  Barnes & Noble Education Inc 4.22 4.48 4.15 -0.08 -1.86% 792.74K 02:29:59  
  CVR Refining LP 11.01 12.25 10.30 -1.25 -10.20% 1.40M 02:29:59  
  Houlihan Lokey Inc 38.2200 40.0100 38.0900 -1.6000 -4.02% 344.16K 02:29:59  
  Jupai Holdings Ltd 4.50 4.51 4.26 +0.09 +2.04% 125.68K 02:29:59  
  KNOT Offshore Partners LP 19.18 19.72 19.09 -0.57 -2.89% 179.18K 02:29:59  
  North European Oil Royalty Trust 5.920 6.155 5.860 -0.151 -2.49% 31.05K 02:29:59  
  Ciner Resources 22.14 22.50 22.14 -0.21 -0.94% 13.39K 02:29:59  
  Seadrill Partners LLC 2.17 2.24 2.14 -0.07 -3.12% 440.96K 02:29:59  
  Southcross Energy Partners LP 0.373 0.390 0.368 -0.015 -3.89% 57.98K 02:10:00  
  NantKwest Inc 1.35 1.47 1.34 -0.10 -6.90% 232.57K 02:29:59  
  Zynerba Pharma 4.25 4.39 4.20 -0.11 -2.52% 178.24K 02:29:59  
  J Alexanders Holdings Inc 8.62 8.75 8.47 -0.02 -0.23% 72.29K 02:29:59  
  PJT Partners Inc 40.33 42.82 40.15 -2.26 -5.31% 120.43K 02:29:59  
  Avenueome Credit Strategies Closed 11.18 11.26 11.15 -0.11 -0.97% 123.21K 02:29:00  
  Adams Diversified Equity Closed 13.080 13.380 13.020 -0.330 -2.46% 310.26K 02:29:59  
  Apollo Senior Floating Rate Closed 14.48 14.62 14.39 -0.10 -0.65% 199.02K 02:29:59  
  Aspen Insurance Holdings Pc Pref 22.9000 23.1500 22.7210 -0.1500 -0.65% 27.66K 02:29:59  
  Apollo Tactical Income Closed Fund 14.0400 14.2500 13.9600 -0.1930 -1.36% 138.55K 02:29:59  
  Alpine Total Dynamic Div Closed 7.600 7.680 7.595 -0.110 -1.43% 495.18K 02:29:59  
  Asia Pacific Closed Fund 11.3500 11.3700 11.2100 -0.0200 -0.18% 103.48K 02:28:00  
  Advent Claymore Convertible Securit 13.0200 13.1900 13.0000 -0.2100 -1.59% 215.92K 02:29:59  
  BB&T Corp Pe ADR 23.420 23.600 23.420 -0.160 -0.68% 88.50K 02:27:00  
  BlackRock Enhanced Equity Div Trust 7.9100 8.0800 7.7700 -0.1733 -2.14% 756.68K 02:29:59  
  Babson Capital Global Short Dura HY 16.6600 16.7800 16.5700 -0.0800 -0.48% 114.22K 02:29:59  
  BlackRock Energy Resources Closed 11.2500 11.5200 11.1700 -0.2724 -2.36% 207.86K 02:29:59  
  Blackstone GSO Long Short Cr Closed 14.6000 14.8700 14.5900 -0.2200 -1.48% 105.52K 02:29:00  
  BlackRock Intl Growth Closed 5.10 5.13 5.09 -0.04 -0.70% 535.43K 02:29:59  
  Blackrock Multi Sectorome Closed 15.79 15.84 15.68 -0.08 -0.50% 159.31K 02:29:59  
  BlackRock Limited Durationome Trust 13.6800 13.8200 13.6800 -0.1400 -1.01% 214.56K 02:29:59  
  Blackstone GSO Senior Floating Rate 16.02 16.25 16.00 -0.10 -0.62% 118.40K 02:29:00  
  John Hancock Finan Opportunities 29.8700 30.9500 29.7850 -0.8800 -2.86% 100.45K 02:29:59  
  Citigroup Inc Pj ADR 26.6000 26.6200 26.4600 +0.0300 +0.11% 82.51K 02:29:59  
  CBL & Associates Properties Pe ADR 11.45 11.90 11.31 -0.21 -1.80% 62.81K 02:29:59  
  Capital One Financial Corp Pc ADR 24.860 24.949 24.750 +0.010 +0.04% 57.58K 02:29:59  
  Capital One Financial Corp Pf ADR 24.99 25.03 24.76 +0.12 +0.48% 89.36K 02:29:59  
  Callon Petroleum Co Pref 50.5001 51.0000 50.2918 -0.0868 -0.17% 10.69K 02:21:00  
  Delaware Enhanced Global Dividend 8.92 9.08 8.90 -0.19 -2.09% 88.51K 02:29:59  
  Flaherty and Crumrine Dynamic Pref 20.4400 20.7200 20.3700 -0.2200 -1.06% 126.13K 02:29:59  
  Digital Realty Trust Inc Ph Pref 25.19 25.21 25.11 +0.02 +0.08% 60.39K 02:29:59  
  Dividend & Income Fund 10.10 10.40 10.10 -0.20 -1.94% 100.79K 02:29:00  
  DoubleLine Income Solutions Fund 17.35 17.82 17.17 -0.44 -2.47% 1.27M 02:29:59  
  BlackRock Debt Strategies Closed 10.150 10.290 10.130 -0.150 -1.46% 409.98K 02:29:59  
  Duff Phelps Utility Corporate Close 8.15 8.15 8.09 +0.04 +0.43% 56.64K 02:29:59  
  Eagle Point Credit Company Inc Pref 25.0476 25.2000 24.9000 -0.2194 -0.87% 33.03K 02:29:00  
  Stone Harbor Emerging Marketsome 11.2852 11.5099 11.2671 -0.1948 -1.70% 113.76K 02:27:00  
  Stone Harbor Emerging Markets Total 10.77 11.00 10.75 -0.26 -2.32% 74.24K 02:29:59  
  Eaton Vance Floating Ra Plus Closed 14.59 14.83 14.59 -0.22 -1.49% 28.33K 02:29:00  
  Eaton Vance Senior Floating Closed 12.99 13.16 12.97 -0.19 -1.44% 206.76K 02:29:59  
  Eaton Vance Floating Rateome Closed 13.080 13.210 13.060 -0.170 -1.28% 193.03K 02:29:59  
  BlackRock Enhanced Governmen Closed 12.600 13.060 12.600 -0.415 -3.19% 16.51K 02:29:59  
  Eagle Growth Income Opportun Closed 13.59 13.74 13.59 -0.16 -1.16% 21.71K 02:29:00  
  Ageagle Aerial Systems 0.6200 0.6546 0.5900 -0.0122 -1.93% 62.19K 06:30:00  
  Eaton Vance National Muni Opport 19.08 19.36 19.06 -0.19 -0.99% 58.84K 02:29:59  
  Eaton Vance Tax Managed Buy Closed 14.20 14.55 14.17 -0.35 -2.41% 99.70K 02:29:00  
  Eaton Vance Tax Advantaged Glb Div 14.14 14.41 14.14 -0.34 -2.35% 227.66K 02:29:59  
  Eaton Vance Tax Advantaged Glbl Div 20.20 20.50 20.20 -0.42 -2.04% 47.72K 02:29:00  
  Eaton Vance Tax Manag Glb Buy Write 10.01 10.12 9.99 -0.15 -1.48% 430.21K 02:29:59  
  Eaton Vance Senior Income Closed 6.030 6.080 6.015 -0.040 -0.66% 307.05K 02:29:59  
  Eaton Vance Tax Advantaged Div 20.8200 21.4000 20.7800 -0.7100 -3.30% 211.69K 02:29:59  
  First Trust Senior Floating Rate II 11.5200 11.6500 11.4800 -0.1400 -1.20% 446.71K 02:29:59  
  First Trust Enhanced Equityo Closed 13.7300 14.0500 13.6800 -0.4400 -3.11% 67.26K 02:29:59  
  Cohen & Steers Closed End Op Closed 11.18 11.20 11.09 0.00 0.00% 223.15K 02:28:00  
  First Trust Intermed Duration Pref 19.3000 19.4000 19.2600 -0.1000 -0.52% 269.70K 02:29:59  
  BlackRock Floating Rateome Closed 12.2900 12.5000 12.2800 -0.2200 -1.76% 269.06K 02:29:59  
  Gabelli Equity Trust Closed Fund 5.490 5.700 5.480 -0.120 -2.14% 1.88M 02:29:59  
  General American Investors Closed 29.90 30.43 29.88 -0.77 -2.51% 46.26K 02:29:00  
  Gabelli Dividend & Income Closed 19.1000 19.7000 19.0100 -0.6200 -3.14% 349.74K 02:29:59  
  New Germany Closed Fund 14.79 14.88 14.68 -0.23 -1.53% 11.49K 02:29:00  
  STRATSSM Certificates series suppl 19.7000 19.7200 19.7000 -0.1500 -0.76% 0.57K 14/12  
  GAMCO Natural Resources Gold Closed 5.060 5.200 5.050 -0.100 -1.94% 135.07K 02:29:59  
  Guggenheim Strategic Opport Closed 18.6800 19.0200 18.5300 -0.3700 -1.94% 256.97K 02:29:59  
  Guggenheim Enhanced Equityom Closed 7.48 7.71 7.46 -0.27 -3.48% 251.82K 02:29:59  
  Goldman Sachs Group Inc Pa ADR 18.1400 18.2000 18.0000 -0.1500 -0.82% 84.37K 02:29:00  
  Goldman Sachs Group Inc Pd ADR 18.0000 18.1499 17.9401 -0.2300 -1.26% 377.54K 02:29:00  
  John Hancock Preferredom III Closed 16.6100 16.9184 16.2500 -0.3000 -1.77% 154.19K 02:29:59  
  Voya Global Equity Divid Premium Op 6.19 6.24 6.15 -0.04 -0.64% 641.38K 02:29:59  
  Merrill Lynch Depositor Inc IC 25.575 25.800 25.575 -0.195 -0.76% 0.36K 06:30:00  
  Voya Natural Resources Equityome 4.62 4.74 4.55 -0.11 -2.33% 176.37K 02:29:00  
  Nuveen Core Equity Alpha Closed 12.47 12.80 12.46 -0.44 -3.41% 69.40K 02:29:59  
  Nuveen Diversified Dividend Closed 9.26 9.52 9.26 -0.11 -1.17% 80.52K 02:29:59  
  Nuveen Floating Rate Income Closed 9.36 9.48 9.30 -0.10 -1.06% 351.03K 02:29:59  
  Nuveen Preferredome Opportun Closed 8.3800 8.4800 8.3500 -0.1100 -1.30% 464.83K 02:29:59  
  Nuveen Preferred Income Term Closed 20.3600 20.4500 20.2500 -0.0900 -0.44% 81.11K 02:29:59  
  Nuveen Prf Securites 7.90 7.97 7.77 -0.10 -1.25% 1.26M 02:29:59  
  Nuveen Credit Strategiesome Closed 7.42 7.53 7.42 -0.14 -1.85% 707.28K 02:29:59  
  Nuveen Floating Rateome Oppo Closed 9.320 9.480 9.300 -0.160 -1.69% 206.46K 02:29:59  
  Nuveen Short Duration Credit Opport 14.7500 14.9600 14.7200 -0.2100 -1.40% 57.43K 02:29:00  
  Nuveen Tax Advantaged TR Str Closed 10.340 10.610 10.300 -0.310 -2.91% 81.89K 02:29:00  
  Nuveen Tax Advantaged Div Gr Closed 14.360 14.727 14.280 -0.430 -2.91% 61.70K 02:29:59  
  KKR Income Opportunities Fund 14.32 14.48 14.31 -0.24 -1.65% 169.05K 02:24:00  
  Madison Covered Call Equity Strateg 6.51 6.66 6.51 -0.14 -2.11% 93.61K 02:25:00  
  Merrill Lynch Capital 25.2000 25.2400 25.1000 +0.0100 +0.04% 82.36K 02:30:00  
  Western Asset Muni Defined Op Trust 19.6500 19.6900 19.5200 +0.1000 +0.51% 40.68K 02:29:59  
  Blackrock Muniyield Invest Closed 13.10 13.23 13.06 -0.07 -0.53% 41.29K 02:29:59  
  AllianzGI Convertible &ome Closed 5.8000 5.8700 5.7800 -0.1100 -1.86% 558.81K 02:29:59  
  AllianzGI Convert Income II Closed 5.020 5.110 5.000 -0.110 -2.14% 556.41K 02:29:59  
  Tortoise Energy Independence Closed 8.10 8.37 8.02 -0.29 -3.46% 144.84K 02:29:59  
  AllianzGI NFJ Div Interest Premium 11.32 11.45 11.27 -0.17 -1.48% 393.87K 02:29:59  
  Navios Maritime Holdings Inc Pg ADR 3.7500 3.7500 3.4000 -0.0100 -0.27% 6.60K 02:29:59  
  Navios Maritime Holdings Inc Ph ADR 3.4000 3.6300 3.4000 -0.4100 -10.76% 11.04K 02:29:59  
  Adams Natural Resources Closed Fund 15.55 15.87 15.51 -0.36 -2.26% 134.54K 02:29:59  
  Pimco Income Strategy Closed Fund 10.5200 10.6200 10.4200 -0.0900 -0.85% 137.44K 02:29:59  
  Putnam Master Intermediateome Trust 4.340 4.420 4.340 -0.070 -1.59% 69.00K 02:29:59  
  PNC Financial Services Group Pp ADR 25.7000 25.8400 25.5700 -0.2000 -0.77% 292.89K 02:29:59  
  Public Storage Pv ADR 22.2850 22.3673 22.1100 -0.0650 -0.29% 63.76K 02:29:00  
  Public Storage Px ADR 21.6041 21.7700 21.4712 -0.0959 -0.44% 26.86K 02:17:00  
  Public Storage Py ADR 25.1400 25.1400 24.8400 +0.0400 +0.16% 19.02K 02:27:00  
  Public Storage Pz ADR 24.7500 25.0100 24.7500 -0.2450 -0.98% 64.25K 02:29:00  
  Regions Financial Corp Pb ADR 24.8100 25.0300 24.7300 -0.2100 -0.84% 135.36K 02:29:59  
  Renaissancere Holdings Ltd Pe Pref 21.6000 21.6200 21.2300 +0.0550 +0.26% 22.03K 02:29:59  
  Royce Value Closed Fund 12.430 12.670 12.380 -0.310 -2.43% 659.12K 02:29:59  
  Safe Bulkers Inc Pc Pref 18.500 20.420 18.500 -0.150 -0.80% 6.47K 02:18:00  
  LMP Capital And Income Closed Fund 11.6900 11.9999 11.6073 -0.3300 -2.75% 108.02K 02:29:59  
  SCE Trust III Pref 21.4700 21.6200 20.6700 -0.0600 -0.28% 36.72K 02:29:59  
  SCE Trust IV Pref 19.69 20.04 19.03 -0.32 -1.60% 53.97K 02:29:59  
  Nuveen S&P 500 Dynamic Overwrite 14.92 15.20 14.86 -0.25 -1.65% 32.31K 02:29:00  
  Cushing Energy Income Fund 7.08 7.14 7.06 -0.09 -1.26% 17.97K 02:22:00  
  State Street Corp Pd ADR 25.20 25.23 25.10 +0.03 +0.12% 72.86K 02:29:59  
  Cushing Renaissance Fund 15.15 16.38 15.01 +0.02 +0.11% 61.69K 02:29:59  
  Templeton Emerging Market Closed 9.4000 9.4400 9.3800 -0.0349 -0.37% 144.30K 02:29:59  
  Western Asset Corp 9.20 9.35 9.18 -0.12 -1.29% 75.22K 02:29:59  
  Tri Continental Closed Fund 24.68 25.36 24.53 -0.67 -2.64% 99.62K 02:29:59  
  Tortoise Energy Infrastruct Closed 21.20 22.07 21.06 -0.69 -3.15% 709.83K 02:29:59  
  Liberty All Star Equity Closed Fund 5.5500 5.6400 5.5200 -0.1100 -1.94% 934.92K 02:29:59  
  U.S. Bancorp Pa ADR 793.00 793.00 793.00 -21.13 -2.59% 0.60K 14/12  
  U.S. Bancorp Po ADR 22.2700 22.4500 22.2500 -0.1000 -0.45% 51.20K 02:29:59  
  Invesco Pennsylvania Muniome Trust 11.5000 11.5200 11.3800 +0.0500 +0.44% 106.66K 02:29:59  
  Invesco Dynamic Credit Opportunit 10.3500 10.4900 10.3100 -0.1500 -1.43% 382.62K 02:29:59  
  Invesco Senior Income Trust 3.980 4.030 3.970 -0.070 -1.73% 525.04K 02:29:59  
  Wells Fargo & Co Pq ADR 24.31 24.40 24.20 -0.13 -0.53% 325.71K 02:29:59  
  Allegiance Bancshares Inc 32.40 33.33 32.31 -0.77 -2.32% 48.39K 02:29:59  
  Aclaris Therapeutics Inc 7.31 7.81 6.86 -0.34 -4.44% 1.68M 02:29:59  
  Calamos Global Total Return Closed 10.74 10.99 10.56 -0.29 -2.67% 45.67K 02:29:00  
  Calamos Convertible Opportunities 9.3800 9.6500 9.3400 -0.2700 -2.80% 689.15K 02:29:59  
  CHS Inc CL Pref 25.89 25.95 25.49 +0.26 +1.01% 57.31K 02:29:59  
  CHS Inc CM Pref 23.9300 24.3079 23.8300 +0.0219 +0.09% 54.37K 02:29:59  
  CHS Inc CO Pref 26.05 26.18 25.91 +0.24 +0.94% 34.01K 02:29:59  
  Calamos Global Dynamicome Closed 7.03 7.18 7.01 -0.15 -2.09% 300.16K 02:29:59  
  Calamos Convertible Highome Closed 9.91 10.10 9.85 -0.25 -2.46% 557.55K 02:29:00  
  Calamos Strategic TR Closed 10.83 11.21 10.77 -0.42 -3.73% 522.77K 02:29:59  
  Sprott Focus Trust 6.020 6.140 6.000 -0.110 -1.79% 141.58K 02:29:00  
  Garrison Capital Inc 6.90 7.04 6.88 -0.11 -1.57% 36.72K 02:29:59  
  Monroe Capital Corp 10.31 10.77 10.29 -0.47 -4.36% 285.22K 02:29:59  
  Northern Trust Corp ADR 24.6900 24.7200 24.3700 +0.0800 +0.33% 69.96K 02:29:00  
  Oxford Lane Capital Corp CO Pref 25.1800 25.1819 25.0400 +0.0601 +0.24% 23.38K 02:29:59  
  Kitov Pharmaceuticals Holdings 0.915 1.070 0.842 -0.125 -12.03% 138.95K 02:29:59  
  Voyager Therapeutics Inc 10.02 10.69 9.97 -0.50 -4.75% 312.62K 02:29:59  
  LM Funding America 1.22 1.44 1.00 +0.12 +10.91% 979.16K 02:29:59  
  Trinity Place Holdings Inc 4.500 4.550 4.477 0.000 0.00% 14.09K 06:30:00  
  Naked Brand 0.834 1.200 0.830 -0.026 -3.02% 747.96K 02:29:00  
  TMSR 1.63 1.63 1.63 0.00 0.00% 0.05K 02:30:00  
  Manitowoc Foodservice 12.26 12.46 12.10 -0.13 -1.05% 1.85M 02:29:59  
  Rosehill Resources A 2.71 2.98 2.64 -0.22 -7.51% 67.45K 02:29:59  
  American Renal Associates 13.510 15.382 13.295 -2.190 -13.95% 256.52K 02:29:59  
  Centennial Res Dev 12.72 13.50 12.68 -0.95 -6.95% 4.12M 02:29:59  
  Siteone Landscape Supply 54.49 55.46 53.67 -0.22 -0.40% 541.33K 02:29:59  
  Midland States Banc 21.96 23.06 21.85 -0.78 -3.43% 89.48K 02:29:59  
  Selecta Bio 4.72 5.44 4.60 -0.38 -7.45% 230.26K 02:29:59  
  HarborOne Banc 16.23 16.65 16.06 -0.30 -1.81% 51.30K 02:29:59  
  FGL 6.59 6.70 6.55 -0.02 -0.30% 1.21M 02:29:59  
  Legg Mason ELKS 21.150 21.200 21.050 -0.120 -0.56% 65.32K 02:29:59  
  Cellect Biotech 2.81 3.10 2.75 -0.29 -9.35% 19.75K 02:29:59  
  Medley 23.2500 23.3261 23.2000 -0.0722 -0.31% 5.47K 02:14:00  
  Landmark Infrastructure 21.60 21.70 21.26 -0.19 -0.89% 0.92K 02:16:00  
  Sundance Energy Australia 3.16 3.20 2.99 -0.20 -5.95% 32.17K 01:29:59  
  Customers Bancorp Pref F 23.00 23.30 23.00 -0.15 -0.65% 4.93K 02:28:00  
  Versum Materials 27.79 29.10 27.63 -1.28 -4.40% 922.70K 02:29:59  
  Aspen Insurance 20.93 21.05 20.61 +0.05 +0.24% 33.90K 02:29:59  
  LSC Communications 7.76 8.23 7.69 -0.47 -5.71% 572.71K 02:29:59  
  Shineco 0.56 0.62 0.54 -0.01 -1.79% 47.21K 02:29:59  
  City Office REIT Pref A 21.6300 21.6999 21.4500 +0.0300 +0.14% 4.68K 02:29:59  
  Camping World Holdings 14.82 15.40 14.63 -0.18 -1.18% 536.69K 02:29:59  
  Arch Capital ADR E 20.43 20.44 20.26 +0.06 +0.27% 62.22K 02:29:00  
  PS Business Parks Pw 20.55 20.65 20.31 +0.05 +0.24% 28.21K 02:29:59  
  Forterra 4.17 4.47 4.04 -0.21 -4.79% 397.59K 02:29:59  
  Capital One Financial H 24.56 24.62 24.45 -0.10 -0.42% 43.89K 02:29:00  
  NuStar Energy Pref A 20.72 21.09 19.81 -0.13 -0.62% 54.62K 02:28:00  
  Lions Gate 14.48 15.03 14.28 -0.12 -0.82% 840.42K 02:29:59  
  Colony NorthStar Pref G 21.519 22.035 21.000 +0.119 +0.56% 4.24K 02:20:00  
  Varex Imaging 23.42 23.99 23.35 -0.46 -1.93% 170.78K 02:29:59  
  Pennsylvania REIT 18.00 19.35 18.00 -1.20 -6.25% 35.12K 02:29:59  
  Virtus Investment 77.0 77.9 75.6 -1.2 -1.56% 1.83K 01:14:00  
  Playa Hotels & Resorts 6.15 6.64 5.98 -0.17 -2.69% 2.83M 02:29:59  
  Select Energy Services 8.06 8.35 7.96 -0.13 -1.59% 1.07M 02:29:59  
  Oxford Square ELKS 24.91 24.91 24.67 +0.37 +1.53% 2.39K 02:25:00  
  Wells Fargo Pref A 23.83 23.83 23.68 -0.01 -0.04% 54.90K 02:29:59  
  China Rapid Finance 1.49 1.60 1.49 -0.06 -3.87% 46.79K 02:29:59  
  Antero Resources Midstream 14.12 14.66 14.00 -0.12 -0.84% 1.12M 02:29:59  
  Ovid Therapeutics 3.00 3.14 2.97 -0.01 -0.33% 35.57K 02:29:59  
  Silver Run II 1.25 1.36 1.25 -0.07 -5.30% 1.46M 02:29:59  
  Modern Media 10.68 10.75 9.52 0.00 0.00% 0 11/12  
  State Street Pref 24.2600 24.2800 24.0400 +0.0750 +0.31% 262.20K 02:29:00  
  Wells Fargo Pref X 23.3000 23.3000 23.1200 +0.0800 +0.34% 151.40K 02:29:59  
  Aileron Therapeutics 1.20 1.49 1.12 -0.26 -17.53% 211.55K 02:29:59  
  Exela Tech 4.05 4.21 3.89 +0.03 +0.75% 73.42K 02:29:59  
  First Republic Bank ADR H 21.40 21.51 21.35 -0.17 -0.79% 38.96K 02:29:59  
  Colony NorthStar Pref I 19.50 19.68 19.48 +0.00 +0.00% 86.82K 02:29:00  
  Brighthouse Financial 31.93 33.03 31.34 -1.12 -3.39% 2.15M 02:29:59  
  Public Storage ADR 21.7000 21.8030 21.4300 -0.1700 -0.78% 37.89K 02:29:59  
  Valley National B Pref 22.950 23.455 22.940 -0.130 -0.56% 46.23K 02:29:00  
  Arch Capital ADR 21.07 21.09 20.85 +0.02 +0.10% 74.62K 02:29:59  
  Mustang Bio 2.84 3.00 2.80 -0.12 -4.05% 71.15K 02:29:59  
  Arcimoto 2.15 2.39 1.55 +0.24 +12.57% 86.27K 02:29:59  
  Switch 6.94 7.12 6.84 -0.03 -0.43% 1.35M 02:29:59  
  Restoration Robotics 0.93 1.05 0.90 -0.06 -6.36% 152.22K 02:29:59  
  Draper Oakwood Tech A 6.70 10.00 5.71 -3.61 -35.03% 1.68M 02:29:59  
  Pennsylvania RE Pref D 18.0400 18.9300 17.7700 -0.9400 -4.95% 21.69K 02:29:59  
  New York Mortgage Pref 22.26 22.40 22.26 -0.11 -0.49% 21.32K 02:29:59  
  Spero Therapeutics 6.34 6.89 6.15 -0.50 -7.31% 25.78K 02:29:59  
  ReTo Eco-Solutions 1.666 1.870 1.480 -0.224 -11.85% 71.24K 02:29:00  
  Curo Group 10.77 11.46 10.72 -0.44 -3.93% 163.77K 02:29:59  
  Corporate Capital 13.380000 13.790000 13.357000 -0.420000 -3.04% 519.61K 02:29:59  
  Delphi Tech 14.56 15.11 14.34 -0.10 -0.68% 1.65M 02:29:59  
  Blueknight Energy Pref 5.80 6.18 5.76 -0.20 -3.33% 119.86K 02:29:59  
  Golar LNG A Pref 23.69 23.99 23.01 -0.36 -1.52% 41.54K 02:29:00  
  Hovnanian Enterprises ADR 3.25 3.55 2.93 -0.30 -8.45% 14.27K 02:29:00  
  National General C ADR 20.80 21.39 20.76 -0.50 -2.35% 17.64K 02:28:00  
  National General A Pref 21.590000 22.010000 21.590000 -0.813000 -3.63% 3.28K 02:07:00  
  iPic Entertainment 3.0000 3.3266 3.0000 -0.1142 -3.67% 13.42K 02:29:59  
  Assurant D Pref 99.090 99.090 98.260 +0.490 +0.50% 9.56K 02:29:59  
  Sunlands Online 2.98 3.28 2.98 -0.36 -10.78% 35.40K 02:29:00  
  Golden Bull 4.08 4.12 4.00 -0.03 -0.73% 2.42K 14/12  
  Unum Therapeutics 5.05 5.31 4.84 -0.05 -0.98% 156.85K 02:29:59  
  Open Bank 8.77 9.02 8.68 -0.14 -1.57% 40.64K 02:29:59  
  Construction Partners 8.34 8.64 8.08 +0.09 +1.09% 52.10K 02:29:59  
  GrafTech 11.78 12.41 11.67 -0.31 -2.56% 1.32M 02:29:59  
  PermRock Royalty 7.65 7.96 7.65 -0.37 -4.61% 75.10K 02:29:59  
  Carbon Black 14.15 14.86 13.84 -0.23 -1.60% 940.12K 02:29:59  
  Mogo Finance Tech 2.2899 2.3700 2.0900 -0.0601 -2.56% 20.36K 02:14:00  
  Piedmont Lithium ADR 7.80 8.01 7.70 -0.21 -2.62% 1.34K 14/12  
  US Xpress 5.50 5.73 5.42 -0.22 -3.85% 437.61K 02:29:59  
  BrightView Holdings 10.80 11.23 10.76 -0.07 -0.64% 899.89K 02:29:59  
  Covia 4.38 4.75 4.36 -0.18 -3.95% 735.36K 02:29:59  
  Electrocore 4.21 4.80 4.21 -0.39 -8.48% 260.26K 02:29:59  
  Coastal Financial 12.62 13.05 12.30 -0.56 -4.25% 8.96K 02:29:59  
  NuStar Energy Pref C 21.955 21.975 21.540 +0.040 +0.18% 16.15K 02:27:00  
  Veoneer 27.9700 28.8200 26.1000 -0.1700 -0.60% 1.52M 02:29:59  
  Retail Value 27.30 28.03 25.79 +0.46 +1.71% 75.96K 02:29:59  
  Vaccinex 4.60 4.70 4.50 -0.12 -2.54% 0.66K 02:18:00  
  Qwest 6 75 Notes 2057 20.39 20.64 20.36 -0.14 -0.68% 68.37K 02:29:59  
  Chaparral Energy A 7.5000 8.2800 7.5000 -0.6500 -7.98% 35.52K 02:29:59  
  Teekay Offshore Pref E 20.060 20.451 20.000 -0.424 -2.07% 30.50K 02:28:00  
  Select Interior A 7.9600 8.3900 7.7600 -0.0400 -0.50% 49.83K 02:29:59  
  Navios Maritime 3.15 3.29 2.92 -0.12 -3.67% 9.47K 02:29:59  
  111 Inc 6.50 6.69 6.50 -0.05 -0.76% 2.67K 02:29:00  
  Global Partners A 24.3900 24.4000 24.2500 -0.0750 -0.31% 23.81K 02:29:00  
  StoneCo 17.71 18.89 17.61 -0.83 -4.48% 989.23K 02:29:59  
  Tencent Music Entertainment Group 12.81 13.30 12.43 -0.70 -5.18% 19.92M 02:29:59  
  360 Finance 16.50 17.53 16.50 0.00 0.00% 597.94K 02:29:59  
  Legacy Housing 12.03 12.40 12.00 +0.03 +0.25% 2.78M 02:29:59  
  Hartford Financial Services Group Fixed To Floatin 27.46 27.53 27.34 -0.08 -0.30% 92.94K 02:30:00  
  GasLog Partners Pref C 21.2233 22.1000 21.0000 -0.9067 -4.10% 53.05K 02:28:00  
  CF Finance 10.00 10.01 10.00 -0.01 -0.10% 223.56K 02:25:00