Breaking News
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds

No results matched your search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 0

52 Week Low - United States Stocks

 
A 52-week low is the lowest share price that a stock has traded at during the previous year. Many market aficionados view the 52-week low as an important factor in determining a stock's current value and predicting future price movement.
  United States  
More Categories
PricePerformanceTechnicalFundamental
Create Alert
Add to Portfolio
Add to/Remove from a Portfolio  
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create a new watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

_fpb_save Manage my alerts 
Back
  Name Last High Low Chg. Chg. % Vol. Time
  Citigroup 64.59 64.71 63.19 -2.00 -3.00% 15.48M 11:07:02  
  Caterpillar 118.12 120.24 115.62 -10.59 -8.22% 9.87M 11:06:49  
  eBay 27.78 28.16 27.61 -0.71 -2.49% 4.06M 11:06:48  
  FedEx 213.97 215.95 212.19 -4.43 -2.03% 542.70K 11:06:08  
  The Goodyear Tire&Rubber 19.77 19.86 19.37 -0.37 -1.84% 894.61K 11:06:38  
  3M 187.00 191.44 184.54 -14.36 -7.13% 3.48M 11:06:57  
  Fifth Third 25.75 25.81 24.12 +0.37 +1.46% 4.15M 11:06:48  
  BlackBerry 9.20 9.32 9.09 -0.27 -2.85% 1.80M 11:07:02  
  Baidu 189.98 190.98 187.88 -6.21 -3.17% 1.24M 11:07:01  
  Applied Materials 32.89 32.97 32.11 -0.64 -1.91% 5.06M 11:07:01  
  Bed Bath&Beyond 13.26 13.33 13.03 -0.02 -0.15% 811.06K 11:07:01  
  Microchip 65.93 66.14 64.70 -0.90 -1.35% 1.09M 11:06:51  
  Wynn Resorts 101.91 104.90 100.24 -6.79 -6.25% 1.47M 11:06:54  
  JetBlue 16.13 16.73 15.88 -0.44 -2.66% 2.67M 11:06:59  
  Northern Trust 90.11 90.98 88.88 -1.82 -1.98% 564.87K 11:06:48  
  PACCAR 55.70 59.05 54.87 -4.80 -7.93% 1.49M 11:06:44  
  Ctrip.Com 32.30 32.78 32.20 -1.15 -3.44% 1.27M 11:06:51  
  Rambus 8.89 8.89 8.75 -0.11 -1.22% 124.05K 11:04:53  
  YRC Worldwide 8.12 8.30 7.95 -0.33 -3.91% 197.39K 11:05:49  
  KLA-Tencor 88.16 88.52 87.02 -2.12 -2.35% 492.40K 11:06:14  
  Flex 11.46 11.61 11.30 -0.28 -2.43% 3.37M 11:06:29  
  Electronic Arts 98.40 100.06 97.94 -2.96 -2.92% 2.54M 11:06:48  
  Stericycle 50.29 51.31 49.73 -1.85 -3.55% 329.17K 11:06:43  
  Marvell 17.43 17.58 17.10 -0.57 -3.19% 3.82M 11:06:51  
  Sify 1.264 1.300 1.160 -0.026 -2.05% 50.58K 11:02:15  
  MGM 25.01 25.61 24.61 -1.09 -4.18% 4.27M 11:06:48  
  Analog Devices 80.74 81.03 79.72 -1.81 -2.19% 1.51M 11:06:52  
  DR Horton 35.30 35.58 34.38 +0.33 +0.94% 3.37M 11:06:43  
  Waters 174.36 175.17 167.94 -11.72 -6.30% 1.07M 11:06:42  
  Illinois Tool Works 122.74 124.67 121.97 -4.58 -3.60% 1.14M 11:06:49  
  Halliburton 35.20 35.44 34.63 -1.20 -3.30% 5.63M 11:06:51  
  Terex 31.27 31.32 30.60 -1.58 -4.82% 484.24K 11:06:29  
  International Paper 40.49 40.53 39.77 -0.44 -1.07% 1.34M 11:06:47  
  MetLife 42.23 42.24 41.38 -0.68 -1.57% 1.94M 11:06:52  
  Lennar 40.17 40.26 38.94 +0.81 +2.04% 2.82M 11:06:41  
  State Street 68.57 69.25 67.75 -2.24 -3.16% 1.10M 11:06:53  
  Vulcan Materials 89.50 89.74 87.71 -1.38 -1.52% 554.03K 11:06:42  
  Parker-Hannifin 152.10 154.42 150.09 -5.35 -3.40% 615.08K 11:06:31  
  CBRE A 38.700 38.760 38.210 -0.560 -1.43% 647.84K 11:06:54  
  DuPont 54.19 55.12 53.69 -1.88 -3.35% 5.16M 11:06:57  
  Manitowoc 17.25 18.49 17.10 -1.75 -9.18% 283.25K 11:06:48  
  KB Home 19.11 19.32 18.59 +0.30 +1.59% 1.02M 11:07:01  
  Honda Motor ADR 26.70 26.70 26.48 -0.38 -1.40% 241.55K 11:07:01  
  Ameriprise Financial 131.52 131.63 129.48 -1.65 -1.24% 443.29K 11:06:42  
  AIG 44.05 44.48 43.21 -0.92 -2.04% 3.47M 11:06:56  
  Leggett&Platt 37.49 37.62 37.08 -0.67 -1.76% 310.73K 11:06:39  
  M/I Homes 22.11 22.33 21.33 +0.54 +2.50% 61.28K 11:05:46  
  JC Penney 1.39 1.48 1.38 -0.12 -7.95% 6.61M 11:06:53  
  Hartford 45.63 45.70 45.02 -0.30 -0.66% 927.34K 11:06:36  
  PNC Financial 119.71 120.85 118.40 -1.75 -1.44% 890.24K 11:07:01  
  Molson Coors Brewing B 57.66 58.78 57.02 -1.24 -2.10% 620.44K 11:06:46  
  Sealed Air 30.55 30.84 30.22 -0.62 -1.99% 814.79K 11:06:48  
  Ryder System 62.57 63.35 61.52 -1.89 -2.93% 176.22K 11:06:32  
  Micron 37.87 38.45 37.41 -1.89 -4.75% 21.75M 11:06:53  
  Avery Dennison 94.05 97.26 93.09 -2.92 -3.01% 432.28K 11:06:21  
  KeyCorp 17.09 17.17 16.82 -0.16 -0.93% 5.84M 11:06:56  
  Synovus 39.54 40.41 36.65 -0.80 -1.98% 455.27K 11:06:51  
  Eastman Chemical 77.96 78.38 77.36 -1.73 -2.17% 367.72K 11:06:49  
  Lincoln National 61.33 61.74 60.44 -1.05 -1.68% 594.40K 11:06:48  
  UBS Group 13.53 13.54 13.45 -0.24 -1.74% 883.35K 11:06:33  
  Marriott Int 108.96 111.00 107.93 -2.53 -2.27% 642.99K 11:06:48  
  Bristol-Myers Squibb 50.39 50.84 49.83 -0.49 -0.96% 4.71M 11:07:02  
  Tata Motors ADR 11.60 11.63 11.47 -0.01 -0.13% 644.14K 11:06:29  
  Stanley Black Decker 114.97 115.72 113.70 -2.85 -2.42% 557.12K 11:05:46  
  Jefferies Financial 20.44 20.68 20.22 -0.42 -2.01% 835.97K 11:06:53  
  America Movil ADR 14.36 14.45 14.10 -0.14 -1.00% 1.17M 11:07:00  
  Masco 30.30 30.35 29.79 +0.01 +0.03% 1.48M 11:06:57  
  Johnson Controls 32.00 32.30 31.66 -0.66 -2.02% 2.26M 11:07:01  
  Hovnanian Enterprises 1.370 1.380 1.330 0.000 0.00% 578.95K 11:06:51  
  PulteGroup 22.19 22.34 20.70 +1.31 +6.27% 5.25M 11:06:57  
  Wyndham 35.31 35.98 35.06 -0.99 -2.73% 344.76K 11:06:48  
  IGT 15.55 15.99 15.02 -0.72 -4.43% 2.38M 11:06:49  
  Harley-Davidson 37.52 38.00 36.15 -1.21 -3.11% 3.32M 11:06:48  
  Air Products 149.61 151.01 148.64 -3.69 -2.41% 393.91K 11:06:29  
  First Horizon National 15.36 15.38 15.03 +0.15 +0.99% 1.94M 11:06:48  
  Principal Financial 51.69 52.03 50.93 -0.85 -1.62% 593.17K 11:06:56  
  Las Vegas Sands 53.07 53.99 52.61 -1.82 -3.32% 1.52M 11:06:53  
  Freeport-McMoran 11.50 11.60 11.26 -0.50 -4.17% 7.73M 11:06:59  
  Industrias Bachoco ADR 48.82 48.82 48.82 -0.42 -0.85% 3.01K 10:44:26  
  Newell Brands 16.17 16.19 15.94 -0.15 -0.92% 2.44M 11:06:52  
  Bank of NY Mellon 46.11 46.14 45.16 -0.36 -0.77% 2.83M 11:07:02  
  Schlumberger 54.91 55.74 54.61 -1.90 -3.34% 3.96M 11:07:01  
  Teradyne 31.27 31.43 30.81 -1.02 -3.16% 1.21M 11:06:44  
  Cemex ADR 5.60 5.61 5.46 -0.05 -0.89% 2.61M 11:06:59  
  Weyerhaeuser 27.85 27.87 27.47 +0.24 +0.89% 1.74M 11:06:49  
  BlackRock 383.81 385.58 376.41 -8.55 -2.18% 485.75K 11:06:51  
  Maxim 49.84 50.18 49.21 -1.48 -2.88% 1.47M 11:06:52  
  Oshkosh 55.55 57.26 54.95 -2.61 -4.49% 224.82K 11:06:55  
  First Solar 43.53 44.73 42.95 -1.82 -4.01% 425.92K 11:06:53  
  Mylan 31.57 31.58 30.77 -0.09 -0.28% 1.21M 11:06:44  
  EQT 42.45 43.76 42.23 -1.98 -4.46% 772.50K 11:06:49  
  Newfield Exploration 22.14 22.34 21.88 -0.78 -3.38% 1.07M 11:06:55  
  Carbo Ceramics 5.52 5.63 5.43 -0.21 -3.66% 90.36K 11:06:11  
  Lazard 40.23 40.75 39.71 -1.25 -3.01% 261.89K 11:06:40  
  Southern Copper 37.08 37.49 36.54 -1.19 -3.10% 374.25K 11:07:03  
  Sandridge Energy 9.6300 10.0200 9.5900 -0.5500 -5.40% 136.52K 11:06:45  
  Titan 6.69 6.89 6.60 -0.39 -5.51% 76.59K 11:06:46  
  Advanced Energy 44.13 44.28 43.65 -1.04 -2.30% 78.35K 11:06:48  
  Entegris 26.20 26.24 25.50 -0.57 -2.13% 713.08K 11:06:43  
  The Hain Celestial 24.40 24.76 24.11 -0.38 -1.53% 507.91K 11:06:05  
  IPG Photonics 129.04 129.18 126.57 -1.76 -1.35% 261.87K 11:06:35  
  Itron 51.19 52.40 51.10 -2.13 -3.99% 30.19K 10:57:02  
  NXP 75.87 76.37 74.03 -0.61 -0.80% 2.50M 11:06:59  
  QuickLogic 0.784 0.906 0.784 -0.085 -9.82% 81.55K 11:06:51  
  Atlas Air 50.88 51.70 50.48 -1.59 -3.03% 57.05K 11:05:28  
  Aceto 2.02 2.09 2.02 -0.10 -4.72% 44.77K 11:05:09  
  AGNC Invest 17.59 17.69 17.57 -0.09 -0.51% 1.83M 11:06:49  
  Altra 34.23 34.51 33.83 -0.81 -2.33% 513.59K 11:06:49  
  Alkermes Plc 38.44 40.00 37.01 -0.42 -1.08% 215.48K 11:06:43  
  Amkor 6.18 6.18 5.91 +0.03 +0.49% 610.52K 11:06:39  
  America Movil ADR A 14.50 14.96 14.27 0.00 0.00% 0 22/10  
  Access National 24.95 24.98 24.46 +0.05 +0.20% 29.98K 11:06:43  
  Apogee 36.67 37.45 36.41 -1.41 -3.70% 49.17K 11:04:56  
  Approach Resources 1.7500 1.8600 1.7300 -0.1100 -5.91% 144.32K 11:04:03  
  Arotech 2.730 2.730 2.600 -0.010 -0.36% 53.86K 11:05:29  
  Associated Banc-Corp 22.52 22.54 22.14 -0.06 -0.27% 434.39K 11:06:59  
  Astec 35.93 43.23 35.74 -11.34 -23.99% 364.40K 11:06:40  
  Amtech 4.42 4.51 4.38 -0.12 -2.75% 31.91K 11:00:19  
  Banc of California 16.27 16.50 16.12 -0.14 -0.82% 570.66K 11:06:37  
  Hope Bancorp 13.77 13.87 13.59 -0.12 -0.86% 190.62K 11:07:02  
  Bridge Bancorp 29.72 29.98 29.59 -0.18 -0.60% 1.48K 10:20:03  
  Beacon Roofing 29.19 29.21 28.28 +0.13 +0.45% 237.83K 11:06:37  
  BGC Partners 10.42 10.55 10.27 -0.23 -2.16% 380.15K 11:05:10  
  Berkshire Hills Bancorp 33.84 34.08 33.33 -0.34 -0.98% 209.49K 11:06:51  
  Blueknight 2.00 2.08 1.95 -0.08 -3.85% 116.82K 11:06:12  
  Builders FirstSource 11.94 11.99 11.69 +0.12 +1.02% 371.70K 11:06:49  
  Bridgeline Digital 0.4199 0.4400 0.4117 +0.0049 +1.18% 167.03K 11:02:40  
  Bryn Mawr Bank 38.73 39.08 38.42 -0.22 -0.56% 31.12K 11:02:23  
  Bassett 19.81 19.81 19.41 -0.27 -1.34% 7.09K 11:06:39  
  First Busey 27.73 27.93 27.19 -0.17 -0.61% 18.10K 11:02:00  
  Broadwind 1.880 1.930 1.870 -0.060 -3.09% 2.20K 10:59:07  
  Meta Financial 23.99 24.10 23.46 +0.03 +0.13% 45.92K 11:05:28  
  Cathay 37.40 37.61 36.99 -0.21 -0.56% 92.59K 11:06:02  
  Cleveland BioLabs 1.560 1.630 1.560 -0.090 -5.45% 2.75K 09:33:15  
  China Biologic 69.08 70.08 68.95 -1.42 -2.01% 34.74K 11:02:58  
  Central Garden&Pet 32.02 32.05 31.74 -0.27 -0.84% 25.43K 11:03:11  
  Pingtan Marine 1.740 1.800 1.730 -0.110 -5.95% 26.29K 11:05:43  
  Chemical 47.45 47.87 47.00 -0.43 -0.90% 60.43K 11:05:10  
  Calumet 5.36 5.43 5.32 -0.15 -2.72% 93.49K 11:02:52  
  Clovis 20.64 21.00 19.70 -0.48 -2.27% 1.61M 11:06:33  
  Columbus McKinnon 33.40 36.07 33.35 -1.30 -3.75% 35.63K 11:05:39  
  Taoping 1.160 1.180 1.100 -0.030 -2.52% 56.97K 10:44:48  
  Century Casinos 6.400 6.480 6.400 -0.100 -1.54% 28.92K 11:06:04  
  Coherent 115.53 121.68 115.53 -8.04 -6.51% 222.98K 11:06:51  
  Columbia Banking 34.73 34.84 34.35 -0.17 -0.49% 65.21K 11:07:02  
  Polarityte 12.2600 12.4600 11.5400 -0.2000 -1.61% 90.37K 11:05:23  
  Corcept 11.490 11.920 11.440 -0.580 -4.81% 210.01K 11:06:05  
  Two Rivers Bancorp 16.50 16.60 16.48 -0.10 -0.60% 2.17K 10:22:39  
  Cumberland 5.060 5.450 5.060 -0.400 -7.33% 0.12K 09:35:01  
  Cresud SACIF 11.71 12.04 11.52 -0.38 -3.14% 54.23K 11:05:37  
  CenterState Banks 24.00 24.30 23.84 -0.26 -1.06% 121.89K 11:05:59  
  CSG Systems 35.53 35.53 35.07 -0.32 -0.89% 28.17K 11:02:49  
  Computer Task 4.77 4.83 4.75 -0.08 -1.65% 18.60K 11:04:11  
  Cutera 20.14 20.93 20.00 -0.70 -3.38% 65.89K 11:06:28  
  CVB Financial 20.41 20.60 20.13 -0.13 -0.63% 217.39K 11:06:36  
  Covenant 23.950 24.713 23.550 -0.690 -2.80% 34.93K 11:06:58  
  Cypress 12.89 13.16 12.64 -0.41 -3.08% 2.34M 11:06:53  
  CytRx 0.797 0.830 0.760 -0.003 -0.40% 78.71K 11:00:55  
  Dime Community 16.33 16.46 16.09 +0.01 +0.06% 22.19K 11:04:56  
  Digirad 1.220 1.300 1.210 -0.070 -5.43% 65.18K 11:03:26  
  Ebix 57.74 58.75 56.98 -1.65 -2.78% 67.99K 11:04:59  
  Eagle Montana 16.00 16.90 16.00 -1.12 -6.54% 1.00K 10:31:56  
  Meridian Interstate 15.51 15.62 15.30 +0.02 +0.13% 68.04K 11:06:04  
  Enterprise 31.12 31.12 28.00 +1.07 +3.56% 7.42K 11:02:56  
  Encore Capital 27.95 28.06 27.42 -0.30 -1.05% 121.46K 11:06:58  
  Endologix 1.54 1.55 1.46 +0.04 +3.00% 373.92K 11:06:18  
  Electro Scientific 14.60 14.79 14.44 -0.37 -2.47% 134.56K 11:07:02  
  ReShape Lifesciences 0.0290 0.0299 0.0280 -0.0010 -3.33% 1.44M 11:05:23  
  Evolving Systems 1.96 1.96 1.70 +0.24 +13.95% 0.47K 10:25:26  
  East West Bancorp 51.70 52.20 51.02 -0.40 -0.77% 134.20K 11:07:02  
  First Business 20.10 20.79 19.55 -0.23 -1.13% 5.89K 10:58:37  
  First Community 20.98 21.12 20.35 -0.35 -1.64% 2.45K 10:51:46  
  FuelCell 0.815 0.878 0.800 -0.063 -7.20% 719.91K 11:05:33  
  First Financial Bancorp 24.56 24.66 24.29 -0.18 -0.73% 97.48K 11:06:58  
  Flushing 21.27 21.69 20.51 -0.28 -1.30% 1.78K 10:58:22  
  Financial Institutions 27.50 27.63 27.35 -0.14 -0.51% 8.36K 11:00:04  
  The First of Long Island 20.29 20.89 20.03 +0.07 +0.35% 4.31K 10:49:13  
  Flexsteel 27.92 28.35 27.78 -0.35 -1.24% 5.49K 10:49:17  
  First Bancorp Inc 25.23 26.75 25.11 -1.70 -6.33% 8.59K 10:38:34  
  Amicus 11.33 11.75 11.21 -0.52 -4.39% 750.34K 11:06:46  
  German American Bancorp 31.44 31.87 31.44 -0.35 -1.10% 11.16K 11:01:09  
  Guaranty Bancorp 25.320 25.380 24.830 -0.020 -0.08% 32.95K 10:59:37  
  GSI Technology 6.080 6.080 6.000 +0.070 +1.16% 77.28K 10:04:24  
  Ferroglobe 6.38 6.53 6.26 -0.23 -3.48% 177.37K 11:06:43  
  Hanmi 21.365 21.390 21.030 +0.005 +0.02% 53.67K 11:07:00  
  Halozyme 15.31 15.55 15.04 -0.37 -2.36% 194.42K 11:06:33  
  Haynes 29.34 29.80 29.28 -0.72 -2.39% 3.84K 10:45:20  
  Hancock Whitney 40.89 41.19 40.08 +0.09 +0.22% 103.56K 11:06:28  
  H&E Equipment 23.58 24.63 23.46 -1.57 -6.24% 85.43K 11:07:01  
  Home BancShares 18.73 18.75 18.33 +0.12 +0.64% 284.08K 11:07:01  
  Heritage Commerce 14.06 14.19 13.93 -0.08 -0.57% 26.69K 11:05:41  
  Interactive Brokers 48.92 49.51 48.12 -1.21 -2.41% 319.16K 11:07:03  
  Intermolecular 0.941 0.980 0.908 +0.015 +1.66% 22.10K 11:02:16  
  Internap 8.489 8.490 8.135 +0.024 +0.29% 288.42K 11:06:44  
  iPass 1.3500 1.3900 1.3100 -0.0500 -3.57% 41.99K 10:50:44  
  Innophoss 32.02 33.11 31.60 -1.68 -4.99% 51.93K 11:06:48  
  Investors Bancorp 10.85 10.86 10.61 -0.01 -0.09% 490.06K 11:07:04  
  Jack In The Box 76.98 78.45 76.62 -0.79 -1.02% 111.57K 11:06:03  
  51job 53.29 56.90 53.16 -5.36 -9.14% 163.93K 11:06:58  
  Kulicke&Soffa 20.44 20.67 19.85 -0.87 -4.08% 215.25K 11:05:54  
  Golden Entertainment 17.910 18.760 17.860 -0.920 -4.89% 120.42K 11:06:58  
  Lakeland Bancorp 16.12 16.32 15.58 -0.17 -1.04% 30.64K 11:06:20  
  Lifetime Brands 9.41 9.83 9.29 -0.46 -4.66% 1.55K 10:49:14  
  Littelfuse 173.22 177.90 172.66 -4.34 -2.44% 49.35K 11:06:19  
  Lakeland Financial 41.94 42.63 41.53 -0.57 -1.34% 28.74K 11:05:17  
  Lake Shore Bancorp 15.56 15.78 15.56 0.00 0.00% 0 22/10  
  Lifeway 2.02 2.23 2.02 -0.18 -8.18% 10.01K 11:04:39  
  LSI Industries 4.03 4.08 4.01 0.00 0.00% 34.51K 11:05:38  
  Mercantile 30.52 31.44 30.41 -0.26 -0.84% 3.02K 11:05:33  
  MDC 2.42 2.53 2.39 -0.09 -3.59% 81.76K 11:00:32  
  Magellan Health 64.88 65.28 64.47 -1.11 -1.69% 32.74K 11:02:23  
  MKS Instruments 71.81 71.91 70.61 -2.62 -3.53% 230.35K 11:06:32  
  MidWestOne 30.88 31.17 30.27 -0.54 -1.72% 11.64K 11:01:04  
  National American University 0.490 0.500 0.400 +0.041 +9.00% 21.31K 10:52:24  
  Nordson 118.06 120.03 117.50 -3.80 -3.12% 73.45K 11:05:57  
  Northfield Bancorp 14.14 14.35 14.03 -0.15 -1.05% 12.97K 10:51:27  
  NewLink 2.04 2.13 2.02 -0.07 -3.55% 88.86K 11:06:02  
  NN Inc 12.32 12.58 11.95 -0.19 -1.52% 124.16K 11:05:35  
  Nova 22.84 23.09 22.56 -0.60 -2.56% 26.20K 10:59:25  
  Nymox Pharmaceutical 1.635 1.650 1.490 +0.025 +1.55% 115.37K 10:57:27  
  OceanFirst 25.13 25.28 24.92 -0.05 -0.20% 18.68K 11:05:10  
  Oconee 24.60 24.85 24.49 -1.34 -5.17% 2.88K 10:14:07  
  Achieve Life Sciences 2.1500 2.3018 2.0000 -0.1600 -6.93% 106.80K 11:06:08  
  Oncolytics Biotech 3.151 3.250 3.060 -0.089 -2.75% 7.62K 11:05:44  
  ON Semiconductor 15.61 15.63 15.21 -0.28 -1.76% 1.82M 11:06:54  
  Overstockcom 20.54 20.99 19.88 -0.67 -3.16% 776.07K 11:05:26  
  Bank Ozk 24.99 25.28 24.49 -0.45 -1.77% 1.58M 11:06:50  
  PacWest 40.27 40.58 39.63 -0.27 -0.67% 311.04K 11:07:03  
  Patrick 48.30 48.75 46.28 -0.70 -1.43% 151.08K 11:05:11  
  Potlatch 35.23 35.58 34.84 -0.38 -1.05% 235.09K 11:05:52  
  Preferred Bank 53.16 53.46 52.58 -0.60 -1.13% 10.68K 11:05:43  
  Peapack-Gladstone 28.26 28.53 27.50 -0.20 -0.70% 15.91K 10:57:34  
  Park-Ohios 34.38 36.17 34.15 -1.56 -4.34% 18.38K 11:00:56  
  Pacific Mercantile 8.10 8.17 7.38 +0.03 +0.37% 2.60K 11:02:57  
  Pinnacle 52.30 52.42 50.41 +0.13 +0.25% 193.57K 11:06:08  
  Pacific Premier 29.42 30.51 28.62 -2.23 -7.05% 401.30K 11:06:11  
  Progress 31.90 32.05 31.66 -0.56 -1.73% 36.71K 11:04:18  
  Primoris 21.78 22.18 21.74 -0.37 -1.67% 20.22K 10:58:22  
  Qualstar 6.6622 6.6622 6.5500 +0.0622 +0.94% 4.39K 10:17:18  
  QCR 35.24 35.63 34.26 -0.82 -2.27% 3.00K 11:06:31  
  Lilis Energy 2.9650 3.0800 2.9300 -0.1450 -4.66% 104.77K 11:01:03  
  Rocky Mountain Chocolate 9.00 9.09 9.00 -0.05 -0.55% 2.66K 10:36:01  
  Renasant 34.90 35.59 34.24 -0.57 -1.62% 100.31K 11:06:15  
  RealNetworks 2.061 2.180 2.061 -0.119 -5.46% 1.48K 10:23:50  
  Red Robin Gourmet Burgers 33.86 34.42 33.43 -0.27 -0.79% 39.56K 11:06:32  
  Rush A 32.98 33.48 32.60 -0.81 -2.38% 34.80K 11:07:00  
  Rush B 32.91 33.55 32.91 -0.92 -2.72% 2.19K 10:59:06  
  Saia 58.71 59.99 57.98 -1.65 -2.73% 17.80K 11:05:32  
  Sandy Spring 35.51 35.83 35.29 -0.44 -1.22% 50.46K 11:06:08  
  EchoStar 40.81 42.50 40.81 -2.02 -4.72% 71.79K 11:05:39  
  Signature 107.77 108.18 106.04 -0.05 -0.05% 149.39K 11:06:45  
  Southside 31.31 31.62 31.08 -0.28 -0.89% 17.03K 11:00:56  
  South State 70.99 72.42 67.00 -2.14 -2.93% 74.29K 11:06:22  
  Schnitzer 24.23 24.46 23.70 -0.69 -2.77% 184.96K 11:06:54  
  SEI 52.50 53.15 52.23 -1.22 -2.27% 128.92K 11:07:03  
  Simmons First National 26.05 26.25 25.35 +0.41 +1.60% 268.16K 11:06:17  
  Scientific Games 21.25 22.39 20.62 -1.23 -5.47% 722.71K 11:06:43  
  SI Financial 13.70 13.70 13.56 +0.04 +0.29% 13.70K 10:56:42  
  Silicon Motion 41.20 41.57 40.78 -1.35 -3.17% 120.61K 11:06:39  
  Sun Hydraulics 45.13 46.41 45.01 -2.01 -4.26% 17.25K 11:01:39  
  Sunesis Pharma 1.7400 1.7400 1.7100 0.0000 0.00% 20.38K 11:03:33  
  Southern National Virginia 15.44 15.48 15.01 +0.13 +0.85% 7.90K 11:07:00  
  Spectrum 12.36 12.52 11.83 -0.14 -1.12% 415.37K 11:06:37  
  SP Plus Corp 31.13 31.76 31.13 -0.87 -2.72% 5.36K 10:39:40  
  Stock Yards Bancorp 32.05 32.30 31.58 -0.32 -0.99% 3.56K 11:00:09  
  Territorial 28.56 28.83 28.19 +0.06 +0.21% 0.92K 10:52:58  
  Texas Capital 65.02 65.31 61.48 +0.96 +1.51% 401.38K 11:06:30  
  TriCo 34.21 34.45 33.86 -0.10 -0.29% 9.10K 10:55:53  
  TESSCO 12.98 13.05 12.61 -0.07 -0.50% 18.60K 11:03:06  
  Towne Bank 27.99 28.03 26.78 -0.13 -0.46% 18.23K 11:04:21  
  Trinity 3.05 3.07 2.70 +0.14 +4.81% 13.86K 11:03:26  
  TrustCo Bank NY 7.53 7.62 7.46 -0.04 -0.53% 46.67K 11:05:04  
  Tower 18.900 19.110 18.750 -0.590 -3.03% 117.91K 11:03:24  
  Paratek Pharma 8.65 8.89 8.61 -0.34 -3.78% 188.63K 11:06:29  
  Xperi 13.07 13.13 12.88 -0.22 -1.66% 98.44K 11:05:26  
  Twin Disc 19.73 19.73 19.07 -0.34 -1.69% 8.15K 11:00:11  
  Monotype 18.15 18.37 18.15 -0.29 -1.57% 28.25K 11:04:01  
  United Financial Bancorp 15.40 15.53 15.24 -0.07 -0.48% 27.13K 11:06:59  
  Union Bankshares 33.39 33.45 32.56 +0.12 +0.36% 219.97K 11:06:55  
  United Bankshares 33.08 33.15 32.58 +0.03 +0.09% 65.13K 11:06:36  
  United Community Banks 24.39 24.55 23.76 -0.20 -0.81% 64.83K 11:04:03  
  Ultra Cleans 10.19 10.34 10.02 -0.26 -2.49% 283.62K 11:06:18  
  Universal Forest 28.51 28.70 28.00 -0.36 -1.25% 88.16K 11:06:39  
  Amerco 317.37 324.03 316.00 -7.54 -2.32% 7.44K 10:59:46  
  UMB Financial 63.52 63.52 62.35 -0.19 -0.30% 79.24K 11:04:52  
  Umpquas 18.84 18.92 18.59 -0.06 -0.32% 430.37K 11:05:44  
  Unico 6.64 6.80 6.50 -0.51 -7.18% 2.40K 10:28:06  
  United Natural Foods 24.37 24.99 24.00 -0.13 -0.53% 255.06K 11:06:36  
  USA Technologies 5.872 5.960 5.730 -0.018 -0.30% 236.23K 11:03:49  
  First US Bancshares 9.56 9.85 9.56 -0.34 -3.43% 1.07K 09:48:39  
  U S Concrete 30.46 30.56 29.58 -0.41 -1.33% 168.96K 11:06:14  
  Univest 23.19 23.56 22.99 -0.24 -1.02% 19.06K 11:05:06  
  Veeco 9.11 9.13 8.91 -0.10 -1.09% 85.99K 11:01:10  
  Virtus 105.80 106.51 104.20 -2.43 -2.25% 7.33K 10:51:33  
  Assembly Biosciences 22.22 23.00 22.18 -0.92 -3.98% 53.37K 11:03:13  
  Washington Trust 51.25 51.80 51.25 -0.73 -1.40% 2.82K 10:30:17  
  WisdomTree 6.92 7.02 6.81 -0.15 -2.12% 230.44K 11:06:30  
  Washington Federal 27.47 27.72 27.17 -0.31 -1.12% 92.18K 11:06:37  
  WSFS 42.40 43.32 41.47 -0.57 -1.33% 66.53K 11:01:12  
  Westell Tech 2.460 2.460 2.440 +0.010 +0.41% 1.52K 10:25:36  
  Wintrust 75.40 75.77 74.44 -0.99 -1.30% 99.64K 11:06:45  
  ZIOPHARM 2.10 2.17 2.08 -0.07 -3.00% 367.59K 11:06:48  
  BorgWarner 36.75 36.77 35.71 +0.13 +0.35% 798.17K 11:06:48  
  TE Connectivity 75.35 76.11 74.73 -2.13 -2.75% 636.07K 11:07:01  
  ASE Industrial 3.91 3.95 3.88 -0.06 -1.51% 148.92K 11:05:31  
  IRSA ADR 13.59 13.63 13.58 -0.21 -1.52% 2.53K 10:57:43  
  Roadrunner 0.47 0.50 0.42 -0.03 -6.45% 243.45K 11:06:45  
  Semiconductor Manufacturing 4.140 4.210 4.120 -0.280 -6.33% 131.52K 11:02:24  
  Superior Industries 12.08 12.10 11.81 -0.12 -0.98% 71.70K 11:03:00  
  Schweitzer-Mauduit 32.50 33.72 32.32 -1.53 -4.50% 51.87K 11:05:29  
  Banco Bilbao ADR 5.78 5.82 5.76 -0.04 -0.69% 1.47M 11:06:46  
  Mettler-Toledo 534.77 548.64 532.66 -23.34 -4.18% 72.13K 11:05:12  
  Provident 22.91 23.08 22.73 -0.05 -0.22% 25.35K 10:58:07  
  Arlington Asset Investment 8.25 8.37 8.20 -0.17 -2.02% 125.83K 11:05:44  
  Kraton 34.92 35.70 34.42 -1.14 -3.16% 30.87K 11:05:18  
  Canadian Natural Resources 27.74 28.13 27.70 -0.86 -3.01% 1.17M 11:06:59  
  New Oriental Education&Tech 53.64 55.73 52.33 -9.20 -14.64% 4.33M 11:06:57  
  Graphic Packaging 10.99 11.66 10.04 -1.33 -10.79% 6.11M 11:06:55  
  Natural Gas Services 18.42 18.59 18.42 -0.57 -3.00% 3.05K 10:30:18  
  Ship Finance Int 12.29 12.83 12.12 -0.66 -5.10% 748.34K 11:06:58  
  Ashford Hospitality 5.17 5.36 5.15 -0.17 -3.28% 185.22K 11:03:40  
  Affiliated Managers 116.74 117.63 115.42 -3.11 -2.59% 155.68K 11:06:31  
  InterContinental Hotels ADR 52.14 52.28 51.82 -0.72 -1.36% 54.86K 11:06:29  
  Lions Gate 21.01 21.50 20.88 -0.82 -3.76% 946.75K 11:05:25  
  Laredo Petroleum 5.96 5.97 5.77 -0.07 -1.24% 2.03M 11:06:50  
  Martin Marietta Materials 158.41 158.82 156.14 -2.06 -1.28% 277.99K 11:06:38  
  Annaly Capital Management 9.79 9.88 9.77 -0.09 -0.86% 2.61M 11:06:45  
  Quanex Building Products 15.81 16.06 15.71 -0.27 -1.68% 42.73K 11:05:37  
  Royal Bank Scotland 6.13 6.14 6.09 -0.03 -0.49% 210.30K 11:06:52  
  Medequities Realty Trust 8.33 8.46 8.28 -0.13 -1.55% 20.26K 11:06:38  
  Anworth Mortgage Asset 4.245 4.300 4.200 -0.055 -1.28% 256.13K 11:07:04  
  Summit Hotel Properties 10.98 11.59 10.91 -0.89 -7.50% 875.13K 11:06:56  
  JinkoSolar 8.06 8.31 7.91 -0.59 -6.79% 358.70K 11:06:15  
  McDermott 13.270 13.560 13.205 -0.630 -4.53% 771.31K 11:06:26  
  REX American Resources 70.18 70.18 67.25 -0.93 -1.31% 6.86K 11:04:53  
  Raymond James Financial 82.64 83.23 81.28 -1.76 -2.09% 267.94K 11:06:44  
  Five Star Quality Care 0.755 0.760 0.730 +0.015 +2.00% 13.39K 10:26:36  
  Prudential Public ADR 39.06 39.34 38.91 -0.02 -0.05% 89.55K 11:06:28  
  Modine Manufacturing 12.21 12.21 12.04 -0.14 -1.13% 19.82K 10:58:22  
  Minerals Technologies 55.86 56.49 55.48 -1.57 -2.73% 17.41K 10:40:29  
  Prosperity Bancshares 62.28 62.33 61.06 +0.09 +0.14% 109.53K 11:05:19  
  Safeguard Scientifics 8.55 8.63 8.41 -0.06 -0.70% 83.09K 11:04:32  
  CIRCOR 34.66 35.12 34.16 -0.86 -2.44% 26.88K 11:00:21  
  Triple-S Management 16.87 17.21 16.73 -0.56 -3.21% 25.66K 11:03:18  
  Granite Construction 40.18 40.63 40.06 -0.84 -2.05% 134.41K 11:06:46  
  NCI Building 13.98 14.04 13.82 -0.23 -1.62% 160.07K 11:06:17  
  Scotts Miracle-Gro 67.22 70.05 67.11 -3.99 -5.60% 287.41K 11:06:58  
  Smith&Nephew SNATS 33.33 33.50 33.25 -0.08 -0.24% 208.75K 11:04:47  
  Brandywine 14.04 14.12 13.92 -0.12 -0.81% 328.35K 11:07:00  
  Methode Electronics 27.93 28.07 27.69 -0.47 -1.64% 112.07K 11:05:32  
  Obsidian Energy 0.7762 0.7977 0.7700 -0.0311 -3.85% 211.13K 11:06:36  
  American Vanguard 15.72 16.10 15.64 -0.50 -3.08% 5.83K 10:51:45  
  Briggs&Stratton 16.21 16.40 16.11 -0.47 -2.84% 39.05K 11:02:44  
  Commercial Metals 17.72 17.83 17.45 -0.43 -2.37% 168.74K 11:05:52  
  Cousins Properties 8.22 8.27 8.18 -0.05 -0.60% 511.67K 11:06:22  
  Group 1 Automotive 54.24 54.24 52.63 +1.08 +2.03% 105.58K 11:06:07  
  Hill Intl 3.5100 3.9600 3.4600 -0.3900 -10.00% 60.37K 10:57:19  
  Mueller Industries 23.66 25.19 23.38 -2.10 -8.15% 128.36K 11:06:15  
  Orion Group 5.320 5.386 5.305 -0.090 -1.66% 34.81K 11:02:56  
  Ampco-Pittsburgh 4.29 4.30 4.23 -0.09 -2.05% 9.27K 11:04:31  
  Cloud Peak Energy 2.105 2.130 2.060 -0.075 -3.44% 68.07K 11:05:29  
  Carriage Services 19.27 19.68 19.24 -0.53 -2.68% 21.68K 11:03:29  
  Phoenix New Media 3.265 3.284 3.260 -0.065 -1.95% 16.42K 10:48:29  
  Flotek 1.89 1.93 1.84 -0.09 -4.31% 183.86K 11:06:57  
  Stifel 45.85 46.25 45.19 -0.95 -2.02% 115.80K 11:06:17  
  STMicroelectronics ADR 15.47 15.52 15.19 -0.56 -3.49% 2.50M 11:06:58  
  ARMOUR Residential 20.30 20.58 20.15 -0.28 -1.36% 222.00K 11:06:48  
  Biglari 158.56 161.05 155.72 -2.70 -1.67% 3.51K 10:58:45  
  Bank of Nova Scotia 53.42 53.55 53.09 -0.67 -1.24% 317.97K 11:06:24  
  Beazer Homes USA 8.954 8.954 8.540 +0.084 +0.94% 256.15K 11:06:43  
  Daqo New Energy ADR 22.000 22.650 21.010 -0.960 -4.18% 65.71K 11:05:39  
  Hilltop 17.70 17.75 17.49 -0.22 -1.23% 255.64K 11:06:33  
  Koppers 27.74 28.09 27.57 -0.91 -3.18% 32.35K 11:00:18  
  Kronos Worldwide 14.14 14.38 13.81 -0.50 -3.42% 97.33K 11:06:44  
  Manning&Napier 2.30 2.43 2.30 -0.18 -7.26% 57.61K 10:54:41  
  Myers Industries 15.56 15.56 15.30 -0.07 -0.45% 22.25K 11:02:39  
  OMNOVA 8.19 8.49 8.18 -0.38 -4.43% 20.71K 11:06:43  
  Parker Drilling 2.401 2.490 2.400 -0.049 -2.00% 41.63K 11:05:35  
  Bank of Hawaii 74.75 74.96 72.85 +0.28 +0.38% 53.19K 11:05:42  
  Cantel Medical 80.52 81.87 80.17 -1.79 -2.17% 50.19K 11:06:27  
  Credit Suisse ADR 12.76 12.77 12.66 -0.25 -1.92% 2.16M 11:06:51  
  LCI Industries 73.92 74.28 73.03 -0.55 -0.73% 109.11K 11:07:01  
  Eagle Materials 69.44 71.18 68.24 -2.14 -2.99% 483.88K 11:06:45  
  Gamco 20.51 20.75 20.27 -0.60 -2.84% 9.26K 10:57:30  
  HudBay Minerals 4.035 4.060 3.890 -0.165 -3.93% 356.10K 11:06:24  
  Howard Hughes 108.63 109.23 107.72 -1.40 -1.27% 65.94K 11:06:52  
  Sanchez Energy 2.02 2.11 1.95 -0.17 -7.95% 1.93M 11:06:29  
  Scorpio Tankers 1.62 1.68 1.60 -0.08 -4.71% 4.04M 11:05:21  
  Baytex Energy Corp 2.090 2.170 2.060 -0.140 -6.28% 1.63M 11:05:29  
  Gardner Denver 24.47 24.74 24.19 -0.71 -2.82% 375.08K 11:06:38  
  GP Strategies 14.24 14.45 14.10 -0.21 -1.45% 15.64K 11:03:02  
  Huaneng Power 22.15 22.90 22.05 -1.26 -5.38% 10.21K 11:06:45  
  AU Optronics 3.725 3.730 3.670 -0.095 -2.49% 402.97K 11:06:30  
  HighPoint 3.76 3.90 3.75 -0.23 -5.76% 392.91K 11:05:26  
  Dynex Capital 5.78 5.85 5.77 -0.06 -1.03% 114.69K 11:02:50  
  HSBC ADR 39.49 39.80 39.39 -0.86 -2.13% 1.85M 11:06:38  
  Turquoise Hill Resources 1.705 1.850 1.700 -0.105 -5.80% 1.86M 11:07:01  
  Lithia Motors 74.35 74.38 72.85 +0.49 +0.66% 98.95K 11:06:00  
  NL Industries 5.560 5.569 5.550 -0.150 -2.63% 2.77K 10:13:32  
  Acco Brands 9.65 10.09 9.64 -0.48 -4.74% 137.89K 11:06:09  
  Bancorpsouth Bank 27.59 27.71 27.16 -0.14 -0.52% 298.02K 11:05:45  
  Copa 70.32 71.59 69.03 -2.82 -3.86% 174.49K 11:07:02  
  Carnival ADS 55.49 55.80 55.12 -0.56 -1.00% 92.38K 11:06:50  
  Enpro Industries 62.34 64.29 62.00 -2.58 -3.97% 15.97K 11:05:45  
  Safe Bulkers 2.4900 2.6000 2.4200 -0.1100 -4.23% 165.66K 11:03:32  
  Stage Stores 1.62 1.63 1.59 0.00 0.00% 56.88K 10:56:24  
  Sterling Bancorp 18.82 18.95 18.55 -0.14 -0.74% 527.42K 11:07:01  
  EMCOR 67.27 68.23 67.11 -1.28 -1.87% 45.16K 11:04:53  
  Greif Bros 46.41 46.58 45.67 -0.86 -1.83% 24.00K 11:06:50  
  Air Lease 39.08 39.40 38.60 -0.90 -2.25% 193.55K 11:06:32  
  BankUnited 30.66 30.84 30.33 -0.27 -0.86% 426.67K 11:07:03  
  H B Fuller 43.85 44.10 43.55 -0.97 -2.16% 38.48K 11:05:10  
  Invacare 13.54 14.09 13.52 -0.55 -3.87% 66.57K 11:06:13  
  Lennar B 33.74 33.86 33.12 +0.51 +1.53% 24.68K 11:05:38  
  Rite Aid 1.015 1.020 0.980 -0.015 -1.46% 3.53M 11:06:43  
  Semgroup 19.50 20.44 19.37 -1.18 -5.71% 145.35K 11:06:48  
  Brinks 61.91 62.30 61.64 -0.73 -1.17% 106.35K 11:05:34  
  Griffon 14.32 14.75 14.21 -0.18 -1.24% 21.85K 10:47:04  
  ING ADR 11.88 11.89 11.77 -0.02 -0.14% 1.02M 11:06:28  
  St Joe 14.85 15.01 14.80 -0.23 -1.53% 33.85K 11:07:02  
  PolyOne 34.80 35.14 34.62 -1.10 -3.06% 124.78K 11:06:59  
  Systemax 26.06 26.67 25.90 -1.03 -3.80% 15.17K 10:48:58  
  Hexcel 57.73 61.22 57.37 -4.70 -7.53% 337.53K 11:06:24  
  Meritor 16.68 16.68 16.07 -0.01 -0.07% 357.12K 11:06:17  
  Natuzzi 1.201 1.202 1.200 -0.029 -2.33% 2.83K 10:04:24  
  Cabot Corp 48.51 50.04 48.32 -2.18 -4.30% 77.22K 11:06:30  
  Lydall 31.38 32.13 31.19 -0.98 -3.03% 13.88K 11:01:12  
  Cott Corporation 14.09 14.39 13.99 -0.42 -2.89% 390.46K 11:06:48  
  Graco 37.91 38.34 37.49 -0.99 -2.54% 514.43K 11:07:04  
  Olin 21.16 21.38 20.96 -0.54 -2.49% 774.67K 11:06:36  
  Culp 21.18 21.51 20.97 -0.73 -3.33% 2.00K 11:03:27  
  ABB ADR 20.57 20.64 20.51 -0.41 -1.95% 753.98K 11:06:26  
  CPB 24.45 24.48 24.13 -0.08 -0.33% 21.40K 11:05:26  
  CRH ADR 27.14 27.30 27.08 -0.61 -2.20% 457.21K 11:07:01  
  Vodafone Group ADR 19.21 19.46 19.10 -0.38 -1.94% 3.71M 11:06:59  
  Carnival 56.02 56.34 55.52 -0.46 -0.81% 1.43M 11:06:50  
  ArcelorMittal ADR 26.223 26.370 25.960 -0.947 -3.49% 1.28M 11:06:51  
  Speedway Motorsports 15.39 15.64 15.34 -0.21 -1.35% 5.87K 11:05:40  
  Western Alliance 47.19 47.93 46.95 -1.22 -2.52% 479.04K 11:06:56  
  Winnebago Industries 27.26 27.59 26.82 -0.74 -2.64% 152.11K 11:06:08  
  Tutor Perini 16.07 16.31 15.85 -0.70 -4.20% 212.55K 11:02:52  
  Watsco 155.88 157.95 155.18 -3.56 -2.24% 69.90K 11:06:44  
  Unifi 23.55 23.86 23.43 -0.16 -0.67% 10.48K 11:00:49  
  Solar Senior Capital 15.78 16.05 15.71 -0.31 -1.94% 22.80K 11:02:38  
  Apollo Invest 5.09 5.15 5.06 -0.08 -1.55% 426.35K 11:04:24  
  THL Credit 7.69 7.73 7.65 -0.07 -0.90% 50.86K 11:06:27  
  Saga Communications 35.00 35.03 35.00 -0.50 -1.41% 1.52K 10:30:52  
  Tompkins 73.22 73.22 73.22 -1.67 -2.23% 2.29K 10:42:36  
  Park National 86.97 91.07 85.45 -7.80 -8.23% 22.27K 11:04:32  
  Anheuser Busch ADR 81.91 82.88 81.90 -1.55 -1.86% 652.82K 11:06:28  
  Santander ADR 4.685 4.695 4.650 +0.005 +0.11% 8.17M 11:06:50  
  James Hardie Industries ADR 13.260 13.324 13.120 -0.200 -1.49% 12.04K 11:06:29  
  Ellie Mae 80.650 82.600 80.280 -2.210 -2.67% 133.85K 11:06:27  
  Midstates Petroleum 8.037 8.050 7.790 -0.022 -0.28% 17.60K 11:05:29  
  US Silica 14.070 14.300 12.890 -1.590 -10.15% 5.29M 11:06:56  
  Thor Industries 73.28 73.95 72.18 -0.82 -1.11% 288.58K 11:05:05  
  Tsakos Energy 3.020 3.130 3.000 -0.170 -5.33% 84.77K 11:06:43  
  Toro 54.290 55.235 53.815 -1.670 -2.98% 108.81K 11:05:13  
  United Microelectronics 1.995 2.037 1.990 -0.075 -3.62% 1.06M 11:06:54  
  Marriot Vacations Worldwide 86.415 88.410 85.520 -2.775 -3.11% 168.74K 11:06:36  
  Valley National 10.070 10.110 9.900 -0.040 -0.40% 534.86K 11:06:47  
  Valmont Industries 126.61 126.93 125.19 -2.52 -1.96% 15.05K 11:05:29  
  Wyndham Hotels 46.750 47.660 46.150 -1.410 -2.93% 513.47K 11:06:52  
  Acme United 16.210 17.940 16.210 -1.800 -9.99% 3.11K 09:46:53  
  Bar Harbor Bankshares 24.805 24.950 24.670 -0.045 -0.18% 3.74K 10:23:53  
  Credit Suisse 3.045 3.055 3.040 -0.015 -0.49% 57.23K 11:06:27  
  Cornerstone Strategic Value 11.410 11.700 11.270 -0.540 -4.52% 1.65M 11:05:06  
  Cornerstone Strategic Return 11.200 11.427 11.110 -0.510 -4.36% 682.38K 11:06:37  
  Credit Suisse Hi-Yield Bond 2.377 2.410 2.350 -0.034 -1.39% 608.33K 11:06:25  
  AMCON Distributing 80.71 80.71 77.00 0.00 0.00% 0 22/10  
  DPW 0.274 0.300 0.270 -0.025 -8.42% 603.75K 11:05:57  
  WF Income Opportunities 7.641 7.650 7.610 -0.019 -0.25% 114.27K 10:55:39  
  ETV MBF 10.980 10.990 10.930 +0.035 +0.32% 49.39K 11:06:45  
  ETV MBF II 11.030 11.040 11.020 +0.014 +0.12% 12.44K 10:39:54  
  WF Multi Sector Income 11.720 11.740 11.670 0.000 0.00% 28.73K 11:06:08  
  ETV Limited Duration 12.275 12.275 12.060 -0.005 -0.04% 108.23K 11:07:02  
  Aberdeen Asia-Pacific 3.944 3.950 3.930 -0.036 -0.90% 181.69K 11:03:09  
  First Trust Energy 20.800 21.117 20.690 -0.480 -2.26% 61.98K 10:57:33  
  Franklin Templeton 9.377 9.420 9.310 +0.047 +0.51% 160.12K 11:05:00  
  GAMCO 4.445 4.540 4.440 -0.105 -2.31% 359.65K 11:07:02  
  Clough Global Opportunities 9.710 9.784 9.680 -0.160 -1.62% 74.76K 11:00:41  
  Clough Global Allocation 11.434 11.465 11.400 -0.106 -0.92% 5.89K 10:45:01  
  Pioneer Diversified 13.930 13.930 13.930 -0.060 -0.43% 2.19K 09:41:45  
  Impac Mortgage 6.091 6.460 6.091 -0.109 -1.75% 26.51K 10:58:55  
  Iteris 3.970 4.053 3.920 -0.170 -4.11% 25.84K 10:54:52  
  Neuberger Berman California 12.010 12.040 11.940 +0.000 +0.00% 0 22/10  
  Neuberger Berman Hi-Yield 10.476 10.510 10.470 -0.084 -0.80% 6.24K 10:49:27  
  Nuveen PA MVF 12.547 12.550 12.270 +0.000 +0.00% 0 22/10  
  Rexahn Pharma 1.043 1.107 1.043 -0.057 -5.17% 196.20K 11:06:10  
  Solitario Exploration&Royalty 0.302 0.315 0.302 -0.018 -5.56% 20.92K 10:42:32  
  Cempra 2.955 3.040 2.930 -0.125 -4.06% 149.39K 11:00:09  
  DLH Holdings 4.970 5.000 4.900 -0.100 -1.97% 10.69K 10:36:33  
  FS Bancorp 46.650 47.270 46.650 -1.060 -2.22% 1.06K 11:05:02  
  MACOM Tech 14.250 14.610 13.983 -0.600 -4.04% 233.00K 11:04:53  
  Del Friscos 7.040 7.260 6.920 -0.140 -1.95% 61.62K 11:05:32  
  Meritage 33.01 33.35 32.09 +0.65 +2.01% 166.38K 11:07:02  
  Aptiv 73.71 73.76 72.08 -0.57 -0.77% 731.76K 11:06:37  
  Sociedad Quimica y Minera 40.26 40.30 39.70 -0.63 -1.54% 286.74K 11:06:30  
  Moneygram 4.45 4.50 4.41 -0.06 -1.33% 46.48K 11:02:08  
  Legg Mason 28.05 28.21 27.58 -0.54 -1.89% 235.02K 11:06:37  
  Pentair 38.00 38.27 36.06 -0.04 -0.11% 606.55K 11:06:51  
  People’s United 15.50 15.53 15.26 +0.01 +0.06% 1.54M 11:07:01  
  Skyworks 81.75 83.66 80.56 -3.45 -4.05% 987.92K 11:07:01  
  Polaris Industries 85.68 91.40 85.27 -7.06 -7.61% 498.87K 11:06:55  
  United Rentals 110.78 111.45 107.91 -4.13 -3.59% 1.31M 11:07:01  
  PVH 119.05 119.87 117.66 -2.53 -2.08% 165.85K 11:06:01  
  Exelixis 14.97 15.31 14.73 -0.47 -3.07% 1.27M 11:07:01  
  Groupon 3.120 3.185 3.060 -0.130 -4.00% 2.01M 11:06:51  
  Lincoln Electrics 80.92 81.77 80.28 -2.27 -2.72% 66.97K 11:06:28  
  Ferro 16.93 17.24 16.85 -0.50 -2.87% 93.57K 11:07:01  
  Colfax 29.76 30.01 28.52 -1.12 -3.63% 453.69K 11:06:43  
  AGCO 51.75 52.63 51.25 -2.31 -4.27% 157.59K 11:06:48  
  LKQ 26.57 27.17 26.32 -0.78 -2.83% 819.16K 11:07:01  
  Louisiana-Pacific 21.65 21.82 21.34 -0.29 -1.32% 465.74K 11:06:52  
  Arrow Electronics 67.25 67.47 66.57 -1.31 -1.91% 61.45K 11:06:17  
  Mohawk Industries 145.75 147.10 143.68 -2.63 -1.77% 417.22K 11:06:39  
  Royal Bank Of Canada 74.31 74.44 73.73 -0.70 -0.93% 373.07K 11:06:37  
  Eaton Vance 43.27 44.02 43.08 -1.58 -3.52% 300.61K 11:06:31  
  Kennametal 34.46 34.93 33.83 -1.48 -4.12% 412.89K 11:07:00  
  Huntsman 21.33 21.70 21.13 -0.71 -3.22% 884.47K 11:07:01  
  American Financial 100.43 100.80 99.44 -0.81 -0.80% 44.87K 11:03:59  
  CBL & Associates 3.31 3.38 3.26 -0.04 -1.19% 1.29M 11:06:39  
  Ingredion 91.44 94.95 89.55 -9.54 -9.45% 325.08K 11:06:40  
  Fidelity Financial 33.50 34.35 33.39 -0.94 -2.73% 260.51K 11:06:50  
  NewYork Community Bancorp 9.29 9.43 9.21 -0.09 -0.96% 2.14M 11:06:57  
  LyondellBasell Industries 89.51 90.69 88.91 -2.43 -2.64% 918.63K 11:06:54  
  Herc Holdings 34.02 34.76 33.80 -1.32 -3.74% 73.84K 11:06:50  
  Packaging America 84.94 86.41 84.00 -1.84 -2.12% 330.84K 11:06:18  
  First American 44.70 45.13 44.21 -0.86 -1.89% 140.61K 11:06:48  
  Owens Corning 48.23 48.86 47.94 -0.49 -1.01% 579.50K 11:06:55  
  AO Smith 44.67 45.03 44.33 -0.81 -1.79% 472.99K 11:06:59  
  Fortune Brands 45.66 45.73 44.75 -0.10 -0.22% 1.04M 11:06:41  
  Textainer 11.15 11.15 10.64 +0.25 +2.29% 66.31K 11:05:12  
  Forum Energy 8.52 8.78 8.39 -0.68 -7.39% 219.38K 11:06:27  
  Sensata Tech 41.99 42.22 41.53 -0.93 -2.17% 194.06K 11:06:53  
  Timken 39.31 39.81 38.84 -1.21 -2.99% 141.18K 11:06:24  
  WESCO 50.83 51.02 50.35 -1.28 -2.46% 64.47K 11:05:59  
  Westlake Chemical 72.85 74.20 72.18 -2.36 -3.14% 147.63K 11:06:22  
  Realogy 18.00 18.26 17.76 -0.15 -0.83% 602.92K 11:06:51  
  ASML ADR 168.52 169.43 167.26 -7.81 -4.43% 578.93K 11:06:23  
  Century Aluminum 9.40 9.68 9.18 -0.49 -4.95% 700.13K 11:06:28  
  Melco Resorts & Entertainment 16.91 17.30 16.79 -0.83 -4.70% 1.11M 11:06:56  
  AbbVie 82.810 84.590 81.500 -1.460 -1.73% 2.30M 11:07:02  
  Accelerate Diagnostics 15.780 15.970 15.420 -0.260 -1.62% 244.99K 11:04:04  
  ConnectOne 20.600 20.770 20.450 -0.070 -0.34% 16.55K 10:54:13  
  Pernix 0.690 0.728 0.590 -0.035 -4.87% 112.10K 11:00:05  
  YY A 60.280 61.370 58.630 -1.230 -2.00% 414.50K 11:05:43  
  Bluebird 113.85 116.14 112.56 -3.50 -2.98% 355.28K 11:06:35  
  Chimerix 3.410 3.530 3.390 -0.130 -3.67% 39.23K 11:06:40  
  Customers Bancorp 19.24 19.28 18.57 +0.09 +0.47% 72.25K 11:04:53  
  Epizyme Inc 7.97 8.16 7.92 -0.30 -3.68% 126.88K 11:05:39  
  Independent Bank Group 56.81 56.84 55.33 +0.31 +0.55% 88.36K 11:06:59  
  Portola 20.83 21.52 20.58 -0.17 -0.81% 427.41K 11:06:58  
  CNH Industrial NV 10.15 10.21 10.07 -0.36 -3.43% 632.61K 11:06:44  
  Third Point Rens 10.80 10.92 10.70 -0.19 -1.73% 112.18K 11:06:49  
  Artisan Partners AM 27.96 28.05 27.62 -0.51 -1.79% 64.70K 11:05:06  
  Berry Global 40.79 41.53 40.60 -1.07 -2.56% 272.34K 11:07:01  
  Jones Energy 3.210 3.230 2.990 -0.090 -2.73% 41.45K 10:59:17  
  Marin Software 2.820 2.820 2.820 -0.020 -0.70% 0.14K 09:30:01  
  Coty Inc 10.41 10.66 10.38 -0.14 -1.28% 1.35M 11:06:48  
  Vermilion Energy 28.24 28.75 27.85 -0.96 -3.28% 86.11K 11:02:27  
  William Lyon Hms 13.01 13.20 12.47 +0.39 +3.09% 222.54K 11:06:39  
  Community Financial Corp 32.14 32.14 32.00 +0.02 +0.06% 1.39K 10:43:01  
  Ophthotech 2.21 2.26 2.16 -0.05 -2.21% 31.94K 11:00:48  
  Advaxis Inc 0.61 0.62 0.58 0.00 0.00% 359.80K 11:07:02  
  Hilton Worldwide 67.66 69.42 66.87 -2.50 -3.57% 3.19M 11:07:04  
  LGI Homes 39.13 40.14 37.16 +1.39 +3.68% 130.43K 11:06:17  
  American Airlines 30.96 31.59 30.60 -1.20 -3.73% 3.73M 11:06:33  
  Eastman Kodak 2.35 2.46 2.33 -0.06 -2.49% 110.90K 11:04:10  
  Cooper Stnd 90.31 90.60 88.92 -1.17 -1.28% 16.79K 11:01:01  
  Catchmark Timber 9.03 9.18 9.00 -0.20 -2.17% 67.57K 11:05:44  
  Aramark Holdings 36.41 37.21 36.06 -1.09 -2.91% 640.87K 11:06:52  
  Extended Stay America 16.43 16.86 16.02 -1.05 -6.03% 1.31M 11:06:35  
  500.Com 7.00 7.31 7.00 -0.26 -3.58% 13.33K 10:33:09  
  Criteo Sa 21.06 21.64 20.80 -0.52 -2.41% 152.69K 11:05:46  
  Commscope Hlding 24.65 25.41 24.55 -1.07 -4.16% 487.93K 11:05:12  
  Torchlight Energ 0.7471 0.8151 0.7283 -0.0679 -8.33% 157.51K 11:06:23  
  Global Tel& 31.50 33.17 31.45 -2.15 -6.39% 399.10K 11:06:51  
  Orchid Isla 6.72 6.83 6.63 -0.14 -2.04% 213.70K 11:05:06  
  Trillium Therapeutics 3.35 3.46 3.33 -0.19 -5.26% 19.06K 10:51:59  
  Navios Maritime Partners LP 1.605 1.620 1.585 -0.025 -1.53% 255.33K 11:07:01  
  Hi Crush Partners LP 7.65 7.84 7.35 -0.65 -7.83% 2.33M 11:06:54  
  BIO-Key 1.210 1.210 1.151 -0.020 -1.63% 4.07K 11:05:20  
  Precision Therapeutics 0.8099 0.8400 0.8099 -0.0251 -3.01% 26.90K 10:49:28  
  AmpliPhi Biosciences 0.318 0.323 0.305 0.001 0.16% 222.24K 11:05:28  
  Social Reality 2.5701 2.8110 2.4730 -0.1199 -4.46% 63.93K 11:02:04  
  BBX Capital 5.9900 6.0700 5.8700 -0.0400 -0.66% 85.14K 11:05:46  
  Capricor Therapeutics 0.7980 0.8411 0.6800 -0.0520 -6.12% 141.41K 11:06:40  
  La Jolla Pharma 14.74 15.42 14.67 -0.79 -5.05% 161.18K 11:06:34  
  Versartis 5.62 5.90 5.62 -0.28 -4.75% 8.71K 11:03:45  
  Sinopec Shanghai Petrochemical ADR 46.132 46.460 46.021 -1.268 -2.68% 11.55K 10:50:13  
  Crescent Point Energy 4.74 4.98 4.68 -0.38 -7.42% 1.47M 11:06:39  
  Castlight Health 2.240 2.305 2.200 -0.100 -4.27% 271.06K 11:06:37  
  Fs Investmt 6.57 6.61 6.55 -0.03 -0.45% 303.20K 11:06:31  
  Scynexis Inc 0.935 0.997 0.931 -0.035 -3.61% 402.41K 11:06:52  
  Opus Bank 19.37 19.49 18.87 -0.13 -0.67% 107.21K 11:06:42  
  Precipio 0.3002 0.3290 0.2901 -0.0098 -3.16% 507.23K 11:06:54  
  Globalstar Inc 0.361 0.390 0.352 -0.027 -7.01% 789.45K 11:07:03  
  Neovasc Inc 1.990 2.300 1.910 +0.040 +2.05% 1.71M 11:06:41  
  Fusion Telecom 2.350 2.450 2.350 -0.060 -2.49% 11.11K 11:05:19  
  Jd.Com Inc Adr 22.82 23.03 22.33 -0.72 -3.06% 6.44M 11:06:59  
  Eclps Rsrcs 1.15 1.18 1.12 -0.04 -2.97% 425.79K 11:06:50  
  Rayonier Advanced Materials 12.68 12.83 12.53 -0.25 -1.93% 330.47K 11:06:03  
  Timkensteel Corp 11.63 11.97 11.56 -0.55 -4.52% 158.77K 10:59:07  
  Trinseo SA 54.33 55.62 53.99 -2.33 -4.11% 61.13K 11:04:39  
  Century Communities 21.12 21.35 20.41 +0.37 +1.78% 230.29K 11:06:59  
  Carolina Financial 32.79 32.89 32.50 -0.22 -0.67% 11.12K 11:07:03  
  Synchrony Financial 29.03 29.04 28.49 -0.44 -1.49% 2.70M 11:06:46  
  FCB Financial 41.08 41.96 40.44 -0.97 -2.31% 120.93K 11:07:00  
  Energy Focu 1.34 1.39 1.28 -0.10 -6.94% 42.62K 10:59:49  
  Green Bancrp Inc 18.18 19.18 17.67 -1.16 -6.00% 91.07K 11:06:03  
  GWG Holdings Inc 5.63 6.10 5.63 -0.57 -9.17% 2.72K 10:49:16  
  Vascular Biogenics 1.308 1.360 1.300 -0.043 -3.15% 61.54K 10:55:31  
  Entegra Financial 22.56 22.75 22.56 -0.34 -1.48% 1.89K 09:51:16  
  OM Asset 11.57 11.66 11.45 -0.24 -2.03% 131.56K 11:05:30  
  Grupo Aval 7.07 7.14 6.92 -0.17 -2.35% 116.20K 11:06:31  
  Great Western Bancorp Inc 37.24 37.54 36.78 -0.45 -1.19% 84.91K 11:04:04  
  Veritex Holdings Inc 23.01 23.72 20.99 -1.48 -6.04% 224.03K 11:05:31  
  Axalta Coating Systems 24.51 24.94 24.40 -0.69 -2.74% 504.96K 11:07:02  
  Och Ziff Capital Manage Grp 1.350 1.369 1.345 -0.040 -2.88% 217.75K 11:06:35  
  Emerge Energy Services LP 2.535 2.687 2.500 -0.275 -9.79% 219.35K 11:06:29  
  Bellicum Pharmaceuticals Inc 4.82 4.85 4.75 -0.13 -2.63% 60.82K 11:05:38  
  Avinger 0.85 0.92 0.80 -0.06 -7.03% 143.03K 11:06:45  
  First Northwest Bancorp 14.35 14.83 14.35 -0.48 -3.25% 2.08K 09:48:46  
  TRACON Pharma 1.4907 1.5426 1.4500 -0.0193 -1.28% 13.83K 10:36:03  
  Masonite Int 55.05 55.05 54.07 +0.35 +0.64% 42.20K 11:04:40  
  Summit Materials Inc 12.93 13.16 12.68 -0.36 -2.71% 1.13M 11:07:02  
  Ring Energy Inc 7.3700 7.8000 7.3300 -0.5600 -7.06% 176.78K 11:07:00  
  Cidara Therapeutics Inc 3.45 3.79 3.37 -0.32 -8.49% 78.46K 11:01:49  
  KemPharm Inc 2.38 2.39 2.31 -0.06 -2.26% 61.68K 11:05:02  
  EQT GP Holdings LP 18.51 18.87 18.46 -0.45 -2.37% 25.87K 10:53:13  
  Univar Inc 25.04 25.50 24.91 -1.10 -4.21% 833.49K 11:05:54  
  Chemours Co 33.890 34.660 33.350 -1.280 -3.64% 472.86K 11:06:43  
  WestRock Co 40.20 40.24 39.21 -0.07 -0.17% 1.08M 11:06:48  
  Brookfield Renewable Energy Partner 28.97 29.10 28.86 -0.24 -0.82% 65.86K 11:06:32  
  Houlihan Lokey Inc 40.4900 41.1800 39.9100 -1.3300 -3.18% 115.24K 11:02:36  
  Sabine Royalty Trust 37.93 38.20 37.75 -0.56 -1.46% 11.33K 11:02:25  
  Teekay Offshore Partners LP 2.11 2.13 2.10 -0.02 -0.94% 46.07K 11:03:27  
  Live Oak Bancshares Inc 22.14 22.21 21.47 -0.10 -0.45% 48.65K 11:06:50  
  SPX FLOW Inc 39.36 39.39 38.64 -1.21 -2.98% 34.02K 11:04:23  
  Apollo Senior Floating Rate Closed 15.36 15.40 15.30 -0.07 -0.45% 43.48K 10:53:31  
  Alpine Global Dynamic Div Closed 9.3899 9.5300 9.3500 -0.1501 -1.57% 41.65K 11:01:56  
  Apollo Tactical Income Closed Fund 15.0502 15.1665 15.0502 -0.0698 -0.46% 25.58K 11:04:23  
  Alpine Total Dynamic Div Closed 8.010 8.140 8.010 -0.160 -1.96% 222.54K 11:06:34  
  Apple Hospitality REIT 15.97 16.26 15.89 -0.28 -1.69% 686.12K 11:06:48  
  Advent Claymore Convertible Securit 14.2212 14.3100 14.1900 -0.2788 -1.92% 78.13K 11:02:25  
  AllianceBernstein Global Hig Closed 11.25 11.29 11.22 -0.07 -0.62% 56.85K 11:05:09  
  Alpine Global Premier Proper Closed 5.42 5.46 5.40 -0.07 -1.27% 104.73K 11:05:35  
  BlackRock Taxable Muni Bond Trust 19.99 20.08 19.92 -0.00 -0.01% 72.44K 11:06:41  
  BlackRock Resources Commodities 8.2139 8.3501 8.1700 -0.2161 -2.56% 106.80K 11:05:12  
  Blackstone GSO Strate Credit Closed 15.2400 15.3500 15.2300 -0.1150 -0.75% 76.85K 10:50:26  
  Babson Capital Global Short Dura HY 18.0100 18.2500 18.0100 -0.2500 -1.37% 55.18K 11:06:48  
  BlackRock Intl Growth Closed 5.25 5.27 5.23 -0.06 -1.15% 164.22K 11:05:18  
  BlackRock Core Bond Closed Fund 12.3300 12.4000 12.3200 -0.0300 -0.24% 58.98K 11:06:18  
  BlackRock Limited Durationome Trust 14.3032 14.3900 14.3000 -0.1368 -0.95% 67.83K 11:03:46  
  BlackRock Global Opportunities Eq 10.0500 10.1300 10.0200 -0.1500 -1.47% 100.27K 11:04:07  
  John Hancock Finan Opportunities 33.2299 33.6080 33.0330 -0.3701 -1.10% 18.52K 11:03:43  
  Legg Mason BW Globalome Opportunit 10.4200 10.5130 10.3800 -0.1000 -0.95% 15.12K 11:03:00  
  Costamare Inc Pc Pref 23.60 23.60 23.60 -0.17 -0.72% 1.27K 10:57:33  
  Costamare Inc Pd Pref 24.10 24.10 23.92 -0.00 -0.00% 8.64K 10:30:03  
  MFS High Yield Municipal Closed 4.3700 4.3800 4.3600 -0.0100 -0.23% 9.10K 11:06:43  
  CorEnergy Infrastructure Trust ADR 24.2000 24.2500 24.0810 -0.1300 -0.53% 7.35K 10:49:58  
  Delaware Enhanced Global Dividend 10.26 10.32 10.26 -0.13 -1.25% 20.35K 10:56:41  
  Dreyfus High Yield Strateg Closed 2.960 2.993 2.940 -0.040 -1.33% 132.41K 10:58:43  
  Dividend & Income Fund 11.03 11.11 11.01 -0.20 -1.82% 43.50K 10:49:17  
  BlackRock Debt Strategies Closed 10.790 10.830 10.730 -0.010 -0.09% 66.83K 11:05:28  
  European Equity Closed Fund 8.5425 8.5525 8.5100 -0.1625 -1.87% 4.23K 09:33:06  
  Eaton Vance Floating Ra Plus Closed 15.26 15.33 15.26 -0.06 -0.42% 5.54K 11:04:11  
  Eaton Vance Senior Floating Closed 13.58 13.64 13.56 -0.04 -0.29% 61.19K 10:44:07  
  Eagle Growth Income Opportun Closed 14.55 14.55 14.53 -0.17 -1.15% 1.59K 10:10:42  
  Western Asset Emerging Markets Debt 12.777 12.800 12.740 -0.043 -0.34% 91.30K 11:05:17  
  Templeton Emerging Markets Closed 13.30 13.34 13.30 -0.33 -2.42% 26.54K 10:45:32  
  Eaton Vance Tax Advantaged Glb Div 15.99 16.20 15.95 -0.30 -1.83% 58.95K 11:06:55  
  Eaton Vance Tax Advantaged Glbl Div 22.33 22.42 22.23 -0.34 -1.50% 16.15K 10:54:42  
  Eaton Vance Short Duration Diversif 12.71 12.71 12.65 +0.03 +0.20% 16.29K 11:04:41  
  Exterran Corp 22.63 23.30 22.58 -1.17 -4.92% 13.91K 11:05:41  
  First Trust Senior Floating Rate II 12.1763 12.2000 12.1000 -0.0337 -0.28% 22.49K 11:05:08  
  First Trust Dynamic Europe Equityom 14.11 14.12 14.07 -0.17 -1.19% 41.04K 11:01:12  
  BlackRock Floating Rateome Closed 13.2200 13.3500 12.8900 -0.1500 -1.12% 129.18K 11:04:27  
  Guggenheim Taxable Municipal Managed Duration Trus 20.38 20.44 20.29 +0.03 +0.15% 13.64K 10:32:11  
  Gabelli Convertible Income S Mutual 5.002 5.167 4.949 -0.195 -3.75% 158.90K 10:48:30  
  Western Asset Globalorate Defined 15.44 15.50 15.44 -0.06 -0.39% 8.12K 10:35:00  
  Gabelli Dividend & Income Closed 21.1200 21.3700 21.0500 -0.4200 -1.95% 90.92K 11:03:50  
  New Germany Closed Fund 16.10 16.10 16.10 -0.33 -2.01% 6.07K 10:29:02  
  Western Asset Variable Rate Closed 15.83 15.84 15.78 -0.12 -0.75% 3.47K 11:05:59  
  Guggenheim Credit Allocation Closed 20.5300 20.5800 20.4601 -0.1500 -0.73% 13.79K 11:02:16  
  Gabelli Global Small Mid Cap Value 11.0000 11.1100 11.0000 -0.2800 -2.48% 12.98K 11:05:07  
  Prudential Global Short Duration HY 13.35 13.36 13.32 -0.03 -0.23% 54.10K 11:05:34  
  John Hancock Hedged Equity & Income 14.74 14.81 14.74 -0.14 -0.92% 7.68K 10:49:48  
  New America High Income Closed Fund 8.1500 8.2137 8.1450 -0.0500 -0.61% 33.37K 10:59:53  
  BlackRock Corporate High Yield Fund 10.03 10.10 10.03 -0.08 -0.79% 127.20K 11:06:18  
  Voya Asia Pacific High Div Equityom 8.6000 8.6600 8.4400 -0.1800 -2.05% 11.59K 10:21:14  
  Voya Infrastr Industrials Materials 13.10 13.36 13.00 -0.43 -3.19% 51.58K 11:06:13  
  Voya Global Advantage Premium Oppor 10.22 10.36 10.01 -0.15 -1.47% 34.41K 10:50:55  
  Western Asset Invest Grade Defined 18.6600 18.7699 18.6600 -0.1400 -0.74% 6.78K 10:59:00  
  New Ireland Closed Fund 9.1100 9.1100 8.7636 -0.0208 -0.23% 7.29K 10:55:49  
  Voya Natural Resources Equityome 5.65 5.78 5.64 -0.22 -3.75% 37.63K 11:00:16  
  Prudential Short Duration HY Closed 13.6100 13.6499 13.5901 -0.0900 -0.66% 48.24K 11:04:00  
  Ivy High Income Opportunities Fund 13.56 13.62 13.50 -0.06 -0.44% 22.52K 10:57:03  
  Corporate Backed Trust Certifica IC 7.02 7.20 7.02 -0.23 -3.19% 4.90K 10:23:21  
  Corporate Backed Trust Certific IC 7.0100 7.2600 7.0100 0.0000 0.00% 0 22/10  
  Nuveen Diversified Dividend Closed 10.15 10.27 10.13 -0.16 -1.53% 31.39K 10:41:06  
  Aberdeen Japan Equity Fund Inc 7.5300 7.5683 7.5200 -0.1400 -1.83% 6.09K 11:05:34  
  Nuveen Global Highome Closed End 14.8199 14.8900 14.7911 -0.0901 -0.60% 15.45K 10:51:09  
  Japan Smaller Capitalization Closed 10.1079 10.1200 10.0800 -0.2021 -1.96% 42.17K 11:04:59  
  Nuveen Credit Strategiesome Closed 7.75 7.75 7.73 -0.03 -0.34% 58.59K 11:04:41  
  Nuveen Short Duration Credit Opport 16.4200 16.4544 16.3712 -0.0300 -0.18% 19.20K 10:26:24  
  Korea Closed Fund 32.75 33.24 32.75 -0.87 -2.59% 1.36K 10:29:55  
  Deutsche Strategic Muniome Trust 10.1900 10.2000 10.1600 0.0000 0.00% 22.44K 10:49:00  
  Credit Enhanced Corts Trust For Aon 29.4800 29.6400 29.4700 0.0000 0.00% 0 22/10  
  Cohen Steers Limited Duration Pref 22.6500 22.7377 22.5200 -0.0200 -0.09% 28.94K 10:59:31  
  Lazard World Dividend 9.20 9.27 9.20 -0.17 -1.81% 6.42K 11:05:41  
  Macquarie Global Infrastructure TR 20.0704 20.3500 20.0704 -0.3696 -1.81% 11.83K 11:05:57  
  MFS Multimarket Income Trust 5.25 5.26 5.21 -0.01 -0.28% 42.32K 10:55:34  
  Morgan Stanley EM Debt Closed 8.51 8.57 8.50 -0.03 -0.31% 114.61K 10:57:52  
  BlackRock MuniHoldings Q Closed II 11.35 11.37 11.33 -0.00 -0.04% 129.14K 11:04:23  
  AllianzGI Convert Income II Closed 5.620 5.680 5.560 -0.130 -2.26% 229.66K 10:59:35  
  AllianzGI NFJ Div Interest Premium 12.05 12.18 12.01 -0.25 -2.03% 73.03K 11:05:29  
  PIMCO California Municipalome II 8.06 8.09 8.01 0.00 0.00% 27.65K 10:59:15  
  Royce Global Value Trust Inc 9.4900 9.6300 9.4900 -0.2000 -2.06% 12.77K 10:45:01  
  Royce Micro Cap Closed Fund 8.81 8.88 8.77 -0.19 -2.15% 55.91K 11:03:46  
  Source Capital Closed Fund 37.25 37.55 37.10 -0.63 -1.66% 6.98K 10:32:15  
  Special Opportunities Closed Fund 13.8800 14.2000 13.8800 -0.2748 -1.94% 4.16K 10:44:03  
  Western Asset Corp 9.62 9.66 9.61 -0.02 -0.21% 16.63K 11:03:47  
  Urstadt Biddle Properties Pg Pref 24.608 24.608 24.500 +0.000 +0.00% 0 22/10  
  Invesco California Value Muni Inc 11.2349 11.2349 11.1900 -0.0108 -0.10% 23.53K 11:04:42  
  Invesco Dynamic Credit Opportunit 11.1100 11.1300 11.0700 -0.0300 -0.27% 84.82K 11:03:52  
  Invesco Senior Income Trust 4.210 4.210 4.180 0.000 0.00% 100.69K 11:05:58  
  Virtus Global 10.31 10.35 10.26 -0.06 -0.58% 30.05K 11:02:06  
  Atlantic Capital Bancshares Inc 15.46 15.52 15.25 -0.02 -0.13% 28.71K 11:06:51  
  Sprott Focus Trust 6.820 6.910 6.810 -0.120 -1.73% 12.57K 10:33:21  
  Daseke 6.57 6.70 6.38 -0.29 -4.23% 149.27K 11:01:06  
  Adesto Technologies Corp 4.20 4.23 4.03 +0.04 +0.96% 61.00K 11:06:16  
  Akoustis Tech 3.870 4.000 3.750 -0.250 -6.07% 293.41K 11:05:56  
  Hostess Brands 10.27 10.52 10.18 -0.23 -2.24% 520.28K 11:06:32  
  Trinity Place Holdings Inc 5.700 5.700 5.660 -0.100 -1.72% 6.27K 10:54:14  
  Rivernorth Opportunities 17.440 17.570 17.440 -0.140 -0.80% 16.17K 10:43:23  
  Norbord 24.8000 25.9450 24.6550 -1.3000 -4.98% 127.30K 11:06:53  
  Rosehill Resources A 5.12 5.45 5.11 -0.39 -7.08% 37.34K 11:06:41  
  Enersis Chile 4.4900 4.5400 4.4800 -0.0800 -1.75% 22.43K 11:06:19  
  Red Rock Resorts 22.34 23.66 22.24 -1.37 -5.78% 197.02K 11:07:02  
  GMS Inc 16.8500 16.9500 16.5800 -0.2900 -1.69% 99.35K 11:07:02  
  Clearside Biomedical 5.1400 5.3400 5.0700 -0.1600 -3.02% 34.44K 11:04:22  
  Midland States Banc 27.38 27.83 27.29 -0.36 -1.30% 9.41K 10:51:12  
  Pulse Biosciences 8.730 9.250 8.603 -0.540 -5.83% 32.04K 11:05:54  
  Kadmons 2.25 2.37 2.25 -0.13 -5.46% 174.51K 11:06:09  
  FGL 8.07 8.17 7.98 -0.10 -1.28% 264.47K 11:06:46  
  First Hawaiian 23.82 23.97 23.58 -0.07 -0.31% 597.73K 11:07:04  
  Brightsphere Invest ELKS 21.05 21.29 21.05 -0.08 -0.38% 1.05K 10:52:07  
  Rayonier Advanced Materials 95.240 95.940 95.240 -1.967 -2.02% 16.00K 10:08:11  
  AdvanSix 28.32 29.11 28.09 -1.04 -3.56% 38.25K 11:04:14  
  FB Financial 33.9400 34.0800 33.1150 +0.2300 +0.68% 25.02K 11:04:01  
  Versum Materials 30.39 30.40 30.01 -0.60 -1.94% 71.39K 11:06:48  
  Capstar Financial 14.91 15.13 14.91 -0.16 -1.06% 10.89K 11:01:17  
  Extraction Oil & Gas 8.04 8.47 7.91 -0.60 -7.00% 1.09M 11:07:04  
  Smart Sand 2.79 2.87 2.73 -0.17 -5.59% 207.58K 11:06:30  
  Great Elm Capital 8.61 9.43 8.60 -0.90 -9.46% 92.02K 11:05:29  
  Ichor Holdings 16.24 16.51 15.81 -0.52 -3.10% 291.10K 11:06:35  
  Lions Gate 19.66 20.04 19.55 -0.69 -3.39% 181.98K 11:05:29  
  Yatra Online 4.35 4.68 4.23 -0.32 -6.85% 104.25K 11:06:55  
  Hilton Grand Vacations 28.4400 29.0800 28.0900 -1.0000 -3.40% 397.63K 11:06:51  
  Jeld-Wen Holding 16.75 16.76 16.33 +0.07 +0.45% 169.94K 11:06:28  
  Rev Group 11.72 12.14 11.35 -0.77 -6.16% 149.22K 11:06:01  
  Jounce Therapeutics 5.13 5.23 4.98 -0.23 -4.29% 66.41K 11:02:39  
  Foundation Building 10.70 10.80 10.65 -0.26 -2.33% 22.43K 11:04:18  
  C&J Energy 18.325 18.850 17.870 -1.035 -5.35% 189.68K 11:06:05  
  BeyondSpring 18.06 18.98 16.76 -0.52 -2.80% 8.35K 11:02:17  
  Playa Hotels & Resorts 8.97 9.03 8.81 -0.07 -0.77% 23.58K 11:01:10  
  Elevate Credit 6.40 6.46 6.33 -0.10 -1.54% 11.07K 10:32:57  
  Schneider National 21.07 21.30 20.85 -0.45 -2.09% 174.52K 11:07:01  
  Select Energy Services 10.17 10.50 10.00 -0.55 -5.13% 132.00K 11:06:48  
  NCS Multistage 10.78 10.95 10.48 -0.45 -4.01% 19.10K 11:06:54  
  Silver Run II 3.30 3.43 3.18 -0.17 -4.90% 573.72K 11:06:58  
  Five Point 7.80 7.80 7.57 -0.06 -0.76% 160.29K 11:06:20  
  ASV 3.94 3.94 3.94 -0.07 -1.75% 0.20K 09:30:01  
  Veritone 7.47 7.64 7.40 -0.14 -1.84% 41.23K 11:04:22  
  Black Decker Unit 92.1200 92.1200 91.6322 -1.2251 -1.31% 16.28K 09:39:11  
  Janus Henderson 23.36 23.48 23.02 -0.42 -1.77% 208.48K 11:07:02  
  Foresight Autonomous 2.27 2.27 2.22 -0.08 -3.40% 6.97K 10:45:53  
  Blue Apron 1.14 1.15 1.02 +0.03 +2.73% 1.85M 11:05:50  
  Mersana Therapeutics 7.08 7.51 6.95 -0.41 -5.47% 8.32K 11:06:58  
  RBB Bancorp 21.01 21.96 20.89 -1.47 -6.54% 14.71K 11:06:47  
  Venator Materials 8.33 8.59 8.20 -0.42 -4.80% 247.26K 11:07:00  
  Mustang Bio 4.15 4.96 4.15 -0.32 -7.16% 7.28K 10:40:49  
  ZK International 2.82 3.06 2.67 -0.24 -7.84% 35.57K 10:14:34  
  Aerpio Pharma 2.00 2.15 2.00 -0.07 -3.38% 8.76K 10:16:39  
  Nuveen Preferred and Income 2022 Term Fund 21.82 21.85 21.49 -0.12 -0.55% 6.54K 10:54:41  
  Rosehill Unit 7.80 7.80 7.12 0.00 0.00% 0 18/10  
  LiveXLive Media 2.6289 2.7300 2.6000 -0.0311 -1.17% 1.73K 09:45:37  
  Evoqua Water 14.33 14.64 14.13 -0.50 -3.37% 212.40K 11:07:01  
  Erytech Pharma ADR 7.69 7.69 7.69 -0.52 -6.33% 0.06K 09:30:00  
  Odonate Therapeutics 14.86 15.16 14.50 -0.07 -0.47% 8.42K 10:31:06  
  Luther Burbank 9.41 9.59 9.41 -0.14 -1.47% 8.24K 11:02:42  
  Corporate Capital 14.290200 14.430000 14.230000 -0.079800 -0.56% 82.93K 10:58:28  
  iClick Interactive Asia 3.19 3.51 3.16 -0.26 -7.54% 44.88K 11:04:37  
  First Choice Bancorp 22.50 22.50 21.99 -0.09 -0.38% 5.43K 10:36:56  
  National General C ADR 23.00 23.06 22.28 -0.18 -0.78% 2.10K 10:12:26  
  One Stop Systems 3.30 3.30 3.13 -0.01 -0.30% 2.01K 10:56:07  
  Quintana Energy Services 5.86 6.12 5.86 -0.35 -5.69% 5.55K 10:47:38  
  Genprex 1.6482 1.7596 1.6400 -0.1018 -5.82% 6.16K 10:54:56