NameGF1
CreatorGreg
Latest Trade2018-01-19
Performance9.322
Current Holdings710
Rules
( Assets-Liabilities ) * 0.95 > MarketCap;
MarketCap > 100M;
Price>1;
Volume;

Key Stocks


Copy Screen Create Alert Delete
Buy Date Exchange Symbol Company Assets Liabilities Market Cap Volume Buy Price Current Price % Change
2018‑01‑19 NYSE UVV Universal 2,139.51 810.53 1,290.10 221,600.00 50.75 50.75 0.00
2018‑01‑16 NASDAQ MTGEP American Capital Mortgage Investment 6,058.07 4,825.15 1,170.09 1,400.00 25.54 25.57 0.10
2018‑01‑12 NASDAQ MSEX Middlesex Water Co. 649.72 0.00 629.98 39,400.00 37.37 38.53 3.10
2018‑01‑11 NASDAQ RELL Richardson Electronics 159.99 24.93 86.60 19,000.00 7.95 8.15 2.52
2018‑01‑10 NASDAQ CASS Cass Information Systems 2,013.82 1,332.80 667.04 22,100.00 57.83 58.12 0.50
2018‑01‑09 NASDAQ PANL Pangaea Logistics Solutions 415.31 274.14 108.85 3,900.00 2.84 2.71 -4.58
2018‑01‑05 NASDAQ BPFHW Boston Private Financial Holdings 8,269.40 7,438.45 824.71 500.00 9.20 8.54 -7.17
2018‑01‑04 NASDAQ HGSH China HGS Real Estate 556.89 217.76 79.29 57,800.00 1.96 1.76 -10.20
2017‑12‑29 NYSE OMP Oasis Midstream Partners 499.84 7.39 258.72 130,100.00 17.44 19.10 9.52
2017‑12‑29 NYSE SMHI SEACOR Marine Holdings 1,049.93 551.92 304.64 158,600.00 11.70 15.54 32.82
2017‑12‑29 NYSE IPOA Social Capital Hedosophia Holdings 691.51 24.50 121.03 296,600.00 10.09 10.06 -0.30
2017‑12‑29 NYSE TPRE Third Point Reinsurance 4,370.43 2,734.64 1,491.68 484,500.00 14.65 14.40 -1.71
2017‑12‑29 NASDAQ BHF Brighthouse Financial 223,279.00 209,448.00 7,708.60 773,700.00 58.64 64.19 9.46
2017‑12‑29 NASDAQ FSAC Federal Street Acquisition 465.91 16.46 119.46 27,200.00 9.71 9.74 0.31
2017‑12‑29 NYSE GPMT Granite Point Mortgage Trust 2,356.73 1,524.95 753.57 652,100.00 17.74 17.50 -1.35
2017‑12‑29 NYSE HESM Hess Midstream Partners 2,618.30 56.70 591.97 265,000.00 19.81 21.13 6.66
2017‑12‑29 NASDAQ INDU Industrea Acquisition 236.26 8.27 204.54 41,900.00 9.75 9.82 0.72
2017‑12‑29 NASDAQ INDUU Industrea Acquisition Unit 236.26 8.27 212.94 242,200.00 10.05 10.25 1.99
2017‑12‑29 NASDAQ NESR National Energy Services Reunited 231.36 9.30 116.54 1,000.00 9.95 9.94 -0.10
2017‑12‑29 NYSE TRTX TPG RE Finance Trust 3,042.68 1,814.75 1,109.17 42,200.00 19.05 18.90 -0.79
2017‑12‑29 NYSE KREF KKR Real Estate Finance Trust 6,630.37 5,553.66 920.07 86,600.00 20.01 19.75 -1.30
2017‑12‑29 NYSE DTY DTE Energy 33,071.00 23,698.00 4,745.29 17,200.00 26.77 26.26 -1.91
2017‑12‑29 NASDAQ LONE Lonestar Resources US 583.81 366.83 102.78 78,800.00 3.97 4.94 24.43
2017‑12‑22 NYSE GNC GNC Holdings 1,969.03 1,697.20 237.93 12,908,700.00 3.72 4.78 28.49
2017‑12‑08 NASDAQ TSBK Timberland Bancorp 1,642.39 841.02 222.11 30,000.00 27.12 28.36 4.57
2017‑12‑08 NASDAQ WHLR Wheeler Real Estate Investment Trust 471.06 327.62 65.45 150,700.00 11.63 7.39 -36.46
2017‑12‑08 NASDAQ NXEOU Nexeo Solutions 2,253.50 1,441.00 769.93 1,000.00 8.34 10.77 29.14
2017‑12‑08 NASDAQ NXEO Nexeo Solutions 2,253.50 1,441.00 751.49 169,900.00 7.83 9.82 25.42
2017‑12‑08 NASDAQ WLRH WL Ross Holding 2,253.50 1,441.00 742.27 117,200.00 9.66 9.66 0.00
2017‑12‑06 NYSE BZH Beazer Homes USA 2,220.99 1,538.56 669.92 399,000.00 19.95 20.47 2.61
2017‑12‑06 NYSE SLV iShares Silver Trust 5,509.13 0.00 5,553.55 7,674,600.00 15.53 16.05 3.35
2017‑12‑06 NYSE HL Hecla Mining Co. 2,363.21 868.79 1,749.48 2,272,500.00 3.46 4.26 23.12
2017‑11‑17 NYSE FGL Fidelity & Guaranty Life 28,965.00 26,718.00 1,816.71 576,400.00 31.25 31.10 -0.48
2017‑11‑17 OTC SIAF Sino Agro Food 816.34 180.04 103.59 38,500.00 3.93 3.93 0.00
2017‑11‑17 AMEX SNMP Sanchez Midstream Partners 533.68 206.79 182.51 60,300.00 11.35 12.95 14.10
2017‑11‑17 NYSE VRS Verso 1,762.00 1,057.00 608.78 349,200.00 9.40 17.04 81.28
2017‑11‑15 NASDAQ CECE CECO Environmental 455.54 258.48 292.90 136,600.00 5.25 5.07 -3.43
2017‑11‑15 NYSE OFC Corporate Office Properties Trust 3,559.77 248.43 2,766.32 472,900.00 31.17 27.62 -11.39
2017‑11‑15 NASDAQ SREV ServiceSource International 286.29 35.19 303.44 175,000.00 2.87 3.33 16.03
2017‑11‑14 NYSE PRU Prudential Financial 821,131.00 770,566.00 53,696.40 3,248,400.00 110.22 124.13 12.62
2017‑11‑14 NYSE DNOW NOW 1,780.00 593.00 1,337.21 887,300.00 10.25 12.39 20.88
2017‑11‑14 NYSE CLPR Clipper Realty 1,023.39 833.15 178.49 55,100.00 9.65 10.15 5.18
2017‑11‑14 NYSE VRX Valeant Pharmaceuticals International 39,974.00 34,597.00 7,997.21 15,382,500.00 14.28 21.52 50.70
2017‑11‑10 NYSE EVH Evolent Health 1,305.82 122.09 974.04 1,114,500.00 11.15 14.20 27.35
2017‑11‑10 NASDAQ SGRY Surgery Partners 4,601.85 3,906.45 777.87 662,200.00 9.45 14.90 57.67
2017‑11‑10 NYSE AMC AMC Entertainment Holdings 9,910.70 7,485.50 1,802.31 1,314,600.00 11.00 13.20 20.00
2017‑11‑10 NYSE MGP MGM Growth Properties 10,110.42 4,270.08 2,060.97 865,500.00 29.45 28.25 -4.07
2017‑11‑10 NYSE CTL CenturyLink 48,322.00 37,576.00 9,446.42 18,159,600.00 15.48 17.31 11.82
2017‑11‑10 NYSE SWFT Swift Transportation 5,131.75 1,723.46 3,038.90 2,661,400.00 29.29 29.29 0.00
2017‑11‑10 NYSE DCP DCP Midstream 13,711.00 6,638.00 5,963.12 1,134,500.00 34.33 40.93 19.23
2017‑11‑10 NYSE TISI Team 1,047.49 593.99 496.85 985,000.00 13.90 16.55 19.06
2017‑11‑10 NYSE VSTO Vista Outdoor 2,795.01 1,636.72 1,309.85 390,900.00 13.28 15.49 16.64
2017‑11‑10 NASDAQ CMRX Chimerix 246.09 9.19 232.03 147,400.00 4.90 4.93 0.61
2017‑11‑10 NYSE RSO Resource Capital 2,129.73 1,199.00 300.88 183,100.00 9.66 9.73 0.72
2017‑11‑10 NASDAQ ODP Office Depot 5,397.00 3,355.00 1,858.50 2,829,600.00 3.27 3.55 8.56
2017‑11‑10 NASDAQ ABCB Ameris Bancorp 14,103.91 6,856.09 2,010.96 173,200.00 45.80 53.85 17.58
2017‑11‑10 OTC SWKH SWK Holdings 218.49 1.69 139.21 400.00 10.67 10.67 0.00
2017‑11‑10 NASDAQ FTD FTD Companies 819.15 432.53 194.47 335,900.00 8.09 6.70 -17.18
2017‑11‑10 NASDAQ AGFS AgroFresh Solutions 953.30 569.38 385.80 120,500.00 5.11 7.56 47.95
2017‑11‑10 NASDAQ PEGI Pattern Energy Group 4,741.67 2,565.36 1,846.15 721,300.00 20.91 21.38 2.25
2017‑11‑10 NASDAQ PCMI PC Mall 678.54 548.55 109.62 86,600.00 10.00 8.90 -11.00
2017‑11‑10 NYSE CRR Carbo Ceramics 548.49 126.21 306.14 1,037,700.00 9.45 10.75 13.76
2017‑11‑10 NYSE GDI Gardner Denver Holdings 2,455.40 987.34 1,725.52 518,500.00 28.76 35.92 24.90
2017‑11‑10 NYSE RLJ RLJ Lodging Trust 6,865.06 1,521.19 3,187.78 1,255,400.00 21.17 22.66 7.04
2017‑11‑10 NYSE TDW Tidewater 1,812.85 771.88 606.18 116,500.00 26.57 27.99 5.34
2017‑11‑10 NASDAQ MEET MeetMe 238.68 19.98 216.06 356,100.00 2.29 2.84 24.02
2017‑11‑10 NASDAQ HWCC Houston Wire & Cable Co. 189.75 9.21 119.62 20,100.00 5.85 7.30 24.79
2017‑11‑09 NYSE RESI Altisource Residential 1,852.21 1,163.38 598.17 178,800.00 10.79 11.03 2.22
2017‑11‑09 NASDAQ HALL Hallmark Financial Services 1,242.26 987.35 223.69 14,800.00 10.65 10.31 -3.19
2017‑11‑09 NYSE GNL Global Net Lease 2,882.00 1,338.88 1,302.67 537,500.00 21.38 19.03 -10.99
2017‑11‑09 NYSE AXS AXIS Capital Holdings 21,818.15 16,363.45 4,075.28 694,400.00 53.92 48.62 -9.83
2017‑11‑09 NASDAQ SLM SLM 21,016.17 15,855.67 5,037.43 8,566,100.00 10.08 11.16 10.71
2017‑11‑09 NYSE AC Associated Capital Group 979.52 39.19 846.36 9,200.00 34.25 35.75 4.38
2017‑11‑09 NASDAQ AAWW Atlas Air Worldwide Holdings 4,687.30 3,112.13 1,564.98 252,900.00 54.75 62.05 13.33
2017‑11‑09 NASDAQ MTGE American Capital Mortgage Investment 6,058.07 4,825.15 833.81 514,000.00 18.05 18.10 0.28
2017‑11‑09 NYSE VRTV Veritiv 2,775.10 2,212.00 439.60 89,400.00 23.55 28.60 21.44
2017‑11‑09 NASDAQ BCBP BCB Bancorp 1,871.74 1,694.17 191.34 22,500.00 13.93 15.70 12.75
2017‑11‑09 NASDAQ ADVM Adverum Biotechnologies 198.21 17.22 201.72 879,000.00 2.95 4.90 66.10
2017‑11‑07 NASDAQ VRTS Virtus Investment Partners 1,322.62 126.18 1,106.93 59,500.00 110.90 131.05 18.17
2017‑11‑03 NASDAQ BGFV Big 5 Sporting Goods 441.39 237.91 163.37 1,494,300.00 6.55 6.10 -6.87
2017‑11‑03 NYSE DHX DHI Group 306.00 187.69 89.73 278,600.00 2.05 1.90 -7.32
2017‑11‑03 NASDAQ TUES Tuesday Morning 431.11 243.68 149.89 184,600.00 3.10 3.20 3.23
2017‑11‑03 NYSE PAH Platform Specialty Products 10,438.60 6,748.60 3,193.84 2,622,100.00 10.40 11.25 8.17
2017‑11‑03 NYSE AHL Aspen Insurance Holdings 12,960.40 9,339.30 2,321.67 385,700.00 41.60 38.40 -7.69
2017‑11‑03 NASDAQ SBRAP Sabra Healthcare REIT 6,016.15 1,679.71 1,677.33 1,200.00 25.60 25.55 -0.20
2017‑11‑03 NYSE AGN Allergan 118,992.80 47,819.30 58,936.12 4,043,400.00 174.92 181.33 3.66
2017‑11‑03 NYSE OZM OCH-Ziff Capital Management Group 1,543.37 764.50 474.90 299,000.00 3.32 2.66 -19.88
2017‑11‑03 NASDAQ SCVL Shoe Carnival 431.94 133.13 353.75 230,800.00 18.41 25.44 38.19
2017‑11‑03 NYSE ADM Archer-Daniels-Midland Co. 47,295.00 21,392.00 23,277.79 5,232,800.00 39.78 40.96 2.97
2017‑11‑03 NYSE PBH Prestige Brands Holdings 3,571.12 21.73 2,423.71 527,700.00 42.99 45.58 6.02
2017‑11‑03 NASDAQ ASCMA Ascent Capital Group 2,104.88 1,934.22 128.30 39,100.00 11.82 10.57 -10.58
2017‑11‑03 NASDAQ SBRA Sabra Healthcare REIT 6,016.15 1,679.71 1,419.18 1,404,500.00 19.33 17.76 -8.12
2017‑11‑03 NYSE CIM Chimera Investment 21,187.38 17,540.95 3,381.81 895,700.00 18.12 17.98 -0.77
2017‑11‑03 NASDAQ VECO Veeco Instruments 1,406.91 561.38 769.83 1,031,100.00 16.30 16.95 3.99
2017‑11‑03 NASDAQ AGNC AGNC Investment 65,490.00 56,699.00 7,141.09 4,460,500.00 19.78 19.58 -1.01
2017‑11‑03 NYSE THS TreeHouse Foods 6,685.60 4,088.30 2,890.19 566,900.00 42.16 49.55 17.53
2017‑11‑03 NASDAQ KEYW KEYW Holdings 684.79 388.71 324.01 2,085,600.00 5.17 6.68 29.21
2017‑11‑03 NYSE DDR DDR 7,640.70 4,451.68 3,077.53 2,740,600.00 7.92 8.39 5.93
2017‑11‑03 NASDAQ ACET Aceto 1,017.97 608.74 394.20 132,100.00 9.88 11.16 12.96
2017‑11‑03 NYSE BH Biglari Holdings 1,094.34 516.59 515.67 5,600.00 361.27 411.62 13.94
2017‑11‑03 NASDAQ DWSN Dawson Geophysical 171.64 26.08 128.04 19,500.00 5.00 5.93 18.60
2017‑11‑03 NYSE ARC ARC Document Solutions 355.24 203.49 113.67 178,500.00 2.82 2.40 -14.89
2017‑11‑03 NYSE CIT CIT Group 49,335.50 41,884.20 7,128.92 538,500.00 45.88 52.10 13.56
2017‑10‑31 NASDAQ NAVI Navient 117,085.00 113,535.00 3,756.54 3,080,300.00 12.46 13.60 9.15
2017‑10‑31 NASDAQ RVLT Revolution Lighting Technologies 214.94 93.96 65.11 92,200.00 5.56 3.30 -40.65
2017‑10‑31 NYSE GM General Motors 176,944.00 82,488.00 64,812.16 14,470,700.00 42.98 43.15 0.40
2017‑10‑31 NASDAQ LPNT LifePoint Health 6,388.80 3,941.40 1,973.42 750,000.00 48.15 48.25 0.21
2017‑10‑31 NASDAQ AVHI A V Homes 934.30 69.86 450.65 74,100.00 16.65 18.75 12.61
2017‑10‑31 NYSE MHO M 1,784.69 468.84 1,142.95 256,300.00 33.40 36.46 9.16
2017‑10‑31 NASDAQ PCO Pendrell 212.43 8.50 16,041.21 11,600.00 6.48 634.50 9,691.67
2017‑10‑27 NASDAQ VRA Vera Bradley 354.45 76.47 277.33 233,600.00 7.21 10.38 43.97
2017‑10‑18 NASDAQ SORL SORL Auto Parts 411.53 217.34 75.29 270,500.00 5.20 7.02 35.00
2017‑10‑18 NYSE SFB Stifel Financial 20,484.08 17,551.67 1,980.78 47,400.00 25.20 24.13 -4.25
2017‑10‑13 NASDAQ GSHT Gores Holdings II 402.87 14.66 99.70 700.00 10.01 9.97 -0.40
2017‑10‑13 NASDAQ FINL Finish Line 751.74 314.36 400.18 1,718,200.00 10.32 13.38 29.65
2017‑10‑06 NASDAQ SRRA Sierra Oncology 110.06 6.29 47.17 230,400.00 1.92 3.19 66.15
2017‑10‑06 OTC PCBC Pacific Commerce Bancorp 5,991.28 5,135.44 263.86 5,300.00 8.00 8.00 0.00
2017‑10‑02 OTC ALBMP Alabama Power Co. 55,650.00 21,573.00 22,356.25 7,000.00 25.55 25.55 0.00
2017‑10‑02 NASDAQ FCEL FuelCell Energy 383.79 194.97 122.88 1,744,800.00 1.84 1.92 4.35
2017‑10‑02 OTC STND Standard Financial 977.42 845.07 120.89 1,800.00 26.60 26.60 0.00
2017‑10‑02 AMEX UUUU Energy Fuels 185.30 55.77 120.73 141,900.00 1.55 1.65 6.45
2017‑10‑02 NASDAQ LBTYB Liberty Global plc 62,426.90 53,611.90 1,845.00 100.00 34.10 37.15 8.94
2017‑10‑02 NASDAQ CPAAU Conyers Park Acquisition 404.13 14.54 149.71 800.00 12.64 12.64 0.00
2017‑10‑02 NASDAQ LBTYK Liberty Global plc 62,426.90 53,611.90 1,773.03 3,662,700.00 32.84 35.26 7.37
2017‑10‑02 NASDAQ LBTYA Liberty Global plc 62,426.90 53,611.90 1,863.88 3,107,200.00 34.12 37.18 8.97
2017‑10‑02 NASDAQ LILAK Liberty Global plc LiLAC Class C 62,426.90 53,611.90 1,064.13 301,800.00 24.69 20.99 -14.99
2017‑10‑02 OTC GLFPO Gulf Power Co. 0.00 -20,182.00 3,078.18 2,300.00 100.80 100.80 0.00
2017‑10‑02 NASDAQ LILA Liberty Global plc LiLAC Class A 62,426.90 53,611.90 1,074.84 56,600.00 25.05 21.17 -15.49
2017‑10‑02 NYSE WRD WildHorse Resource Development 2,536.53 962.94 1,935.25 293,700.00 13.14 19.34 47.18
2017‑10‑02 NASDAQ CPAA Conyers Park Acquisition 404.13 14.54 140.23 3,900.00 11.84 11.84 0.00
2017‑10‑02 NASDAQ SQBG Sequential Brands Group Inc. 809.47 458.46 69.05 174,900.00 3.00 1.72 -42.67
2017‑10‑02 NASDAQ FTRPR Frontier Communications 27,076.00 23,666.00 22,641.73 106,000.00 19.56 12.00 -38.65
2017‑09‑29 NYSE JCP J.C. Penney Co. 8,754.00 7,666.00 1,137.53 13,534,900.00 3.81 3.99 4.72
2017‑09‑21 NYSE TIME Time 4,118.00 2,739.00 1,324.32 811,900.00 12.55 18.55 47.81
2017‑09‑21 NYSE CATO Cato 548.35 195.93 336.37 201,100.00 12.79 13.24 3.52
2017‑09‑14 NASDAQ FTR Frontier Communications 27,076.00 23,666.00 14,330.06 3,660,800.00 12.92 7.77 -39.86
2017‑09‑14 NYSE LTM Life Time Fitness 2,728.85 1,598.72 620.03 277,800.00 13.54 16.68 23.19
2017‑09‑12 NASDAQ MTRX Matrix Service Co. 496.36 244.02 528.55 114,700.00 14.45 19.35 33.91
2017‑09‑07 NYSE KW Kennedy-Wilson Holdings 11,339.30 863.40 1,953.82 1,259,700.00 19.00 17.25 -9.21
2017‑09‑07 NYSE SGM Stonegate Mortgage 852.27 331.30 208.93 38,200.00 7.99 7.99 0.00
2017‑09‑07 NYSE CPE Callon Petroleum Co. 2,614.08 186.10 2,553.49 2,203,900.00 10.18 12.56 23.38
2017‑09‑07 NYSE PRA ProAssurance 4,925.15 576.79 2,956.81 148,300.00 51.30 55.20 7.60
2017‑09‑07 NYSE SXL Sunoco Logistics Partners 77,011.00 44,890.00 27,315.87 3,259,800.00 23.64 23.64 0.00
2017‑09‑07 NYSE DO Diamond Offshore Drilling 6,198.23 2,393.47 2,711.88 1,386,300.00 12.79 19.63 53.48
2017‑09‑07 NASDAQ GPOR Gulfport Energy 5,563.69 2,634.94 2,391.92 3,418,800.00 12.77 12.38 -3.05
2017‑09‑07 NASDAQ NWPX Northwest Pipe Co. 225.93 23.48 197.11 55,000.00 18.28 20.18 10.39
2017‑09‑07 NASDAQ FOSL Fossil Group 1,750.37 1,109.08 452.70 5,528,200.00 8.77 10.03 14.37
2017‑09‑07 NASDAQ AREX Approach Resources 1,094.97 551.84 320.05 1,008,500.00 2.76 3.60 30.43
2017‑09‑07 NYSE IRT Independence Realty Trust 1,405.21 31.61 687.54 866,500.00 9.99 9.35 -6.41
2017‑09‑07 NYSE IPI Intrepid Potash 621.30 163.73 526.66 620,600.00 3.66 4.20 14.75
2017‑09‑07 NYSE UZC United States Cellular 6,780.00 3,385.00 2,278.85 28,600.00 26.73 26.20 -1.98
2017‑09‑07 NYSE LPT Liberty Property Trust 10,914.89 3,230.14 6,075.05 905,800.00 42.95 40.93 -4.70
2017‑09‑07 NASDAQ WNEB Western New England Bancorp 2,086.38 1,727.48 217.84 24,300.00 10.10 11.10 9.90
2017‑09‑07 NASDAQ FBMS First Bancshares 2,977.99 1,621.00 310.40 34,700.00 28.45 33.15 16.52
2017‑09‑07 NASDAQ LEXEA Liberty Expedia Holdings, Inc. Series A 36,952.00 16,215.00 3,054.28 331,300.00 53.09 46.39 -12.62
2017‑09‑07 NYSE DX Dynex Capital 3,143.28 2,619.18 347.83 297,000.00 7.08 6.93 -2.12
2017‑09‑07 NASDAQ JBLU JetBlue Airways 18,603.00 5,457.00 7,359.11 3,154,800.00 18.25 22.57 23.67
2017‑09‑07 NASDAQ GPRE Green Plains 2,628.54 1,614.14 881.26 589,500.00 18.90 17.25 -8.73
2017‑09‑07 NASDAQ LTRPA Liberty TripAdvisor Holdings 7,293.00 2,016.00 727.50 617,900.00 14.35 9.55 -33.45
2017‑09‑07 NASDAQ FNBG FNB Bancorp 1,634.91 1,153.42 0.29 7,100.00 31.91 38.17 19.62
2017‑09‑07 NYSE NGL NGL Energy Partners 6,209.66 0.00 1,922.18 432,000.00 8.90 16.00 79.78
2017‑09‑07 NYSE TEGP Tallgrass Energy GP 4,403.15 0.00 1,480.33 111,400.00 26.36 25.34 -3.87
2017‑09‑07 NYSE QCP Quality Care Properties 4,464.18 1,804.13 1,447.96 656,600.00 13.80 13.38 -3.04
2017‑09‑07 NYSE SEP Spectra Energy Partners 21,719.00 0.00 13,425.17 451,400.00 44.32 42.59 -3.90
2017‑09‑07 NYSE EQT EQT 15,984.65 4,588.76 10,100.94 2,327,500.00 62.11 56.03 -9.79
2017‑09‑07 NYSE SEMG Semgroup 5,784.19 3,671.03 2,210.84 813,000.00 26.65 29.55 10.88
2017‑09‑07 NYSE MPLX MPLX 19,238.00 8,153.00 15,354.54 1,132,700.00 34.29 37.86 10.41
2017‑09‑07 NYSE AMID American Midstream Partners 1,999.69 1,338.71 743.90 70,800.00 13.05 14.30 9.58
2017‑09‑07 NASDAQ CCLP CSI Compressco 815.35 642.95 256.00 89,800.00 4.74 6.80 43.46
2017‑09‑07 NYSE SXE Southcross Energy Partners 1,094.80 596.78 35.86 130,400.00 2.32 2.02 -12.93
2017‑09‑07 NYSE ONDK On Deck Capital 1,015.40 36.12 358.30 318,400.00 4.66 4.73 1.50
2017‑09‑07 NYSE VSI Vitamin Shoppe 519.01 308.23 113.45 885,100.00 5.70 5.05 -11.40
2017‑09‑07 NYSE GME GameStop 5,276.00 2,343.10 1,980.27 3,193,900.00 18.85 18.13 -3.82
2017‑09‑07 NASDAQ LTRPB Liberty TripAdvisor Holdings 7,293.00 2,016.00 930.00 700.00 12.80 12.40 -3.13
2017‑09‑07 NASDAQ UBSI United Bankshares 19,129.98 15,866.14 3,861.25 485,600.00 32.15 36.80 14.46
2017‑09‑07 NYSE PEI Pennsylvania Real Estate Investment Trust 2,624.65 1,195.96 804.62 1,452,200.00 10.19 11.73 15.11
2017‑09‑07 NASDAQ TIPT Tiptree Financial 2,933.51 1,241.07 218.77 17,300.00 6.00 6.15 2.50
2017‑09‑07 NYSE HIFR InfraREIT 1,968.73 1,027.51 835.84 156,900.00 22.44 19.07 -15.02
2017‑09‑07 NYSE KEY KeyCorp 136,733.00 106,383.00 23,148.76 13,614,700.00 16.47 21.16 28.48
2017‑09‑07 NYSE GEF.B Greif 3,232.30 2,221.40 1,606.95 8,100.00 59.25 66.50 12.24
2017‑09‑07 NYSE CB Chubb 189,843.00 105,548.00 68,808.35 1,474,900.00 134.88 148.20 9.88
2017‑09‑07 NYSE CCP Care Capital Properties 3,197.55 168.06 2,280.53 10,513,900.00 24.21 24.21 0.00
2017‑09‑07 NASDAQ ICON Iconix Brand Group 1,086.09 1,133.02 70.34 3,669,000.00 5.75 1.52 -73.57
2017‑09‑07 NYSE JEC Jacobs Engineering Group 10,723.60 2,952.51 8,359.83 923,800.00 54.44 69.95 28.49
2017‑09‑07 NYSE PES Pioneer Energy Services 707.44 485.91 294.70 785,500.00 2.05 3.70 80.49
2017‑09‑07 NYSE UDR UDR 14,821.01 3,975.32 9,707.76 1,491,500.00 39.43 35.97 -8.78
2017‑09‑07 NASDAQ CLMS Calamos Asset Management 822.72 75.91 141.90 1,188,800.00 8.28 8.28 0.00
2017‑09‑07 NYSE CYH Community Health Systems 19,735.00 17,896.00 569.75 3,157,100.00 7.08 5.21 -26.41
2017‑09‑07 NYSE FNFV Fidelity National Financial 9,723.00 5,394.00 4,739.23 644,400.00 16.05 17.35 8.10
2017‑09‑07 NASDAQ DGICB Donegal Group, Inc. Class B 1,719.49 1,270.76 338.74 2,700.00 13.50 15.50 14.81
2017‑09‑07 NYSE AGR Avangrid 31,921.00 16,704.00 15,000.61 264,100.00 48.04 47.65 -0.81
2017‑09‑07 OTC QUSA Questar Assessment 4,140.60 2,780.30 477.50 200.00 2.71 2.71 0.00
2017‑09‑07 NYSE HPE Hewlett Packard Enterprise 61,371.00 37,940.00 23,304.66 9,139,500.00 13.25 16.08 21.36
2017‑09‑07 NASDAQ SAFT Safety Insurance Group 1,690.91 567.72 1,215.99 26,500.00 68.45 80.45 17.53
2017‑09‑07 NASDAQ COWN Cowen Group 2,907.41 1,642.23 459.51 214,700.00 15.90 14.15 -11.01
2017‑09‑07 NYSE FCH FelCor Lodging Trust 1,695.24 150.68 1,020.77 6,710,900.00 7.30 7.30 0.00
2017‑09‑07 NYSE CVEO Civeo 919.47 403.92 420.15 2,353,700.00 2.27 3.53 55.51
2017‑09‑07 NASDAQ EGLE Eagle Bulk Shipping 801.05 341.67 349.03 239,800.00 4.59 4.99 8.71
2017‑09‑07 NYSE SM SM Energy 6,178.93 3,766.89 2,970.13 2,426,000.00 14.34 25.32 76.57
2017‑09‑07 NYSE IAU iShares Gold Trust 9,428.73 0.00 9,762.03 6,918,800.00 12.96 12.78 -1.39
2017‑09‑07 NYSE AEL American Equity Investment Life Holding Co. 60,379.71 57,617.05 3,105.04 479,200.00 25.75 34.33 33.32
2017‑09‑07 NASDAQ ESND Essendant 1,777.49 1,267.61 358.31 223,200.00 11.64 9.89 -15.03
2017‑09‑07 NYSE AJX Great Ajax 1,157.41 861.90 349.67 27,200.00 14.11 13.81 -2.13
2017‑09‑07 NYSE MOS Mosaic Company 17,803.10 7,688.90 8,995.19 4,391,500.00 19.53 26.53 35.84
2017‑09‑07 NYSE AKS AK Steel Holding 3,920.80 2,195.80 1,585.36 14,209,800.00 5.98 6.44 7.69
2017‑09‑07 NASDAQ ORIT Oritani Financial 4,150.71 3,006.94 743.76 113,700.00 15.35 16.55 7.82
2017‑09‑07 NYSE DOC Physicians Realty Trust 2,888.09 1,070.04 614.97 2,318,000.00 18.86 16.36 -13.26
2017‑09‑07 NYSE MNK Maillinckrodt plc. 14,611.90 9,498.90 3,945.99 2,050,900.00 35.16 21.30 -39.42
2017‑09‑07 NYSE ALLY Ally Financial 0.00 0.00 13,812.01 3,226,700.00 22.07 30.45 37.97
2017‑09‑07 NASDAQ UFCS United Fire Group 4,210.84 3,222.08 1,126.95 36,300.00 39.38 45.32 15.08
2017‑09‑07 NASDAQ BRKL Brookline Bancorp 7,316.92 5,873.75 1,255.02 262,500.00 13.75 16.55 20.36
2017‑09‑07 NASDAQ CELGZ Celgene Corporation Series A Contingent Value Rights 31,736.00 9,012.00 755.69 11,600.00 1.16 0.91 -21.55
2017‑09‑07 NASDAQ IRDM Iridium Communications 3,888.83 2,303.76 1,596.21 417,400.00 10.00 12.60 26.00
2017‑09‑07 NYSE DTJ DTE Energy 33,071.00 23,698.00 4,612.83 23,600.00 25.61 25.02 -2.30
2017‑09‑07 NASDAQ IMKTA Ingles Markets 1,733.31 1,222.25 496.81 81,900.00 22.90 34.95 52.62
2017‑09‑07 NYSE HGH Hartford Financial Services Group, 7.875% Fixed 0.00 0.00 10,646.67 63,100.00 30.80 29.02 -5.78
2017‑09‑07 NASDAQ LOGM LogMein 3,941.34 859.48 6,413.96 555,400.00 112.00 119.55 6.74
2017‑09‑07 OTC BFCF BFC Financial 1,525.24 982.64 556.61 47,700.00 5.25 5.25 0.00
2017‑09‑07 NYSE KMPA Kemper , 7.375% Subordinated Debentures due 2 8,163.40 5,614.50 1,338.66 14,300.00 26.52 25.90 -2.34
2017‑09‑07 NYSE WLKP Westlake Chemical Partners 1,517.70 524.22 668.44 87,800.00 23.65 24.45 3.38
2017‑09‑07 NASDAQ PTEN Patterson-UTI Energy 5,472.98 1,879.77 5,142.21 2,953,200.00 17.47 24.48 40.13
2017‑09‑07 NYSE HLX Helix Energy Solutions Group 2,366.49 854.78 1,208.53 890,800.00 6.78 8.14 20.06
2017‑09‑07 NASDAQ HIBB Hibbett Sports 458.33 139.96 291.97 738,700.00 12.62 25.45 101.58
2017‑09‑07 NYSE GCO Genesco 1,457.03 744.08 503.70 345,000.00 23.85 36.40 52.62
2017‑09‑07 NYSE CFG Citizens Financial Group 151,356.00 117,847.00 23,018.89 7,826,100.00 32.08 46.82 45.95
2017‑09‑07 NASDAQ POPE Pope Resources 377.65 0.00 301.82 2,800.00 71.50 71.00 -0.70
2017‑09‑07 NASDAQ CRMT America's Car-Mart 444.01 49.63 332.48 15,200.00 38.85 46.85 20.59
2017‑09‑07 NYSE CHSP Chesapeake Lodging Trust 1,988.72 110.15 1,664.21 212,400.00 25.18 27.88 10.72
2017‑09‑07 NYSE CSS CSS Industries 348.91 61.01 249.51 46,300.00 26.90 27.56 2.45
2017‑09‑07 NYSE MRT MedEquities Realty Trust 570.83 215.20 343.10 133,400.00 11.54 10.98 -4.85
2017‑09‑07 OTC CFNB California First National Bancorp 209.75 519.45 200.71 301,900.00 15.65 13.30 -15.02
2017‑09‑07 NASDAQ PWOD Penns Woods Bancorp 1,422.21 81.00 192.20 2,900.00 42.86 44.48 3.78
2017‑09‑07 NYSE GXP Great Plains Energy 20,832.30 7,306.40 6,729.84 861,100.00 30.66 30.95 0.95
2017‑09‑07 NYSE AMTG Apollo Residential Mortgage 2,988.68 2,323.88 434.87 1,044,400.00 13.64 13.64 0.00
2017‑09‑07 NYSE SWAY Starwood Waypoint Residential Trust 7,565.06 4,176.44 2,893.35 188,300.00 22.55 22.55 0.00
2017‑09‑07 NYSE NGVC Natural Grocers by Vitamin Cottage 299.99 103.61 189.82 49,100.00 5.80 8.54 47.24
2017‑09‑07 NYSE BKS Barnes & Noble 2,202.69 1,686.52 532.53 595,500.00 7.10 5.35 -24.65
2017‑09‑07 NASDAQ CFCOU CF Corporation, Units 699.67 71.29 908.04 2,600.00 12.07 10.81 -10.44
2017‑09‑07 NASDAQ MMAC MMA Capital Management 767.74 74.05 165.39 6,200.00 24.65 27.95 13.39
2017‑09‑07 NYSE ORC Orchid Island Capital 4,144.38 3,729.98 356.04 1,062,800.00 9.67 7.89 -18.41
2017‑09‑07 NYSE BRS Bristow Group 3,088.56 1,861.27 557.32 349,900.00 9.56 15.50 62.13
2017‑09‑07 NASDAQ IBKC IBERIABANK 27,976.63 23,122.28 4,358.80 222,200.00 71.30 83.05 16.48
2017‑09‑07 NYSE GPT Gramercy Property Trust 6,541.34 1,574.05 4,156.62 747,300.00 30.36 26.03 -14.26
2017‑09‑07 NYSE HTS Hatteras Financial 14,094.50 12,049.13 1,543.22 1,524,000.00 16.27 16.27 0.00
2017‑09‑07 NYSE EARN Ellington Residential Mortgage REIT 1,934.28 1,737.48 152.51 111,100.00 14.52 11.46 -21.07
2017‑09‑07 NASDAQ TA TravelCenters of America 1,690.67 1,103.69 170.61 182,900.00 3.30 4.65 40.91
2017‑09‑07 NASDAQ DISCA Discovery Communications 0.00 0.00 3,446.58 4,177,000.00 21.34 25.71 20.48
2017‑09‑07 NASDAQ BPOP Popular 42,601.27 37,315.84 3,807.39 709,000.00 38.34 38.65 0.81
2017‑09‑07 NASDAQ HBAN Huntington Bancshares 101,988.13 3,643.46 17,438.30 9,001,500.00 12.18 15.81 29.80
2017‑09‑07 NYSE MTH Meritage Homes 6,014.43 1,713.05 2,211.88 298,600.00 39.05 52.15 33.55
2017‑09‑07 NYSE CAPL CrossAmerica Partners 877.49 679.84 814.28 51,100.00 26.69 24.00 -10.08
2017‑09‑07 NYSE INSW International Seaways 1,724.33 555.24 573.83 180,800.00 18.13 18.47 1.88
2017‑09‑07 NYSE BWP Boardwalk Pipeline Partners L.P 8,637.80 0.00 4,415.23 1,241,900.00 14.85 13.27 -10.64
2017‑09‑07 NYSE NWHM New Home 0.00 0.00 265.23 78,800.00 10.24 12.88 25.78
2017‑09‑07 NYSE CLNY Colony Capital 10,146.64 4,503.77 2,419.34 19,409,400.00 21.52 21.52 0.00
2017‑09‑07 NASDAQ REXX Rex Energy 896.84 136.81 15.16 83,900.00 2.28 1.50 -34.21
2017‑09‑07 OTC COF-C Capital One Financial Capital One Financial , 6.25% Dep Shares Non-Cumul Perp Pfd Stock Series C 361,402.00 353,619.00 12,709.11 67,700.00 26.32 26.09 -0.87
2017‑09‑07 OTC COF-D Capital One Financial , 6.70% Dep Shares Non-Cumul Perp Pfd Stock Series D 361,402.00 353,619.00 13,056.30 59,800.00 27.17 26.70 -1.73
2017‑09‑07 NYSE UNT Unit 2,565.87 1,313.97 1,314.37 292,500.00 17.02 25.46 49.59
2017‑09‑07 OTC COF-F Capital One Financial Capital One Financial , 6.20% Dep Shares Non-Cumul Perp Pfd Stock Series F 361,402.00 353,619.00 12,880.26 102,900.00 26.80 26.27 -1.98
2017‑09‑07 NYSE EIG Employers Holdings 6,485.40 2,918.30 1,442.81 135,900.00 39.75 43.75 10.06
2017‑09‑07 NASDAQ MBCN Middlefield Banc 1,080.83 962.33 160.70 4,600.00 46.15 49.95 8.23
2017‑09‑07 NASDAQ PEBK Peoples Bancorp of North Carolina 1,107.41 509.51 175.55 2,500.00 30.39 32.00 5.30
2017‑09‑07 NYSE KFS Kingsway Financial Services 0.00 0.00 113.18 32,600.00 5.60 5.50 -1.79
2017‑09‑07 NYSE ANF Abercrombie & Fitch Co. 2,297.90 1,137.14 1,309.36 2,789,500.00 13.64 19.92 46.04
2017‑09‑07 NYSE CUZ Cousins Properties 4,224.20 311.70 3,888.43 1,895,000.00 9.19 9.04 -1.63
2017‑09‑07 NASDAQ CFCO CF 699.67 71.29 829.92 302,400.00 11.11 9.88 -11.07
2017‑09‑07 NASDAQ CPAAW Conyers Park Acquisition 404.13 14.54 30.20 13,000.00 2.55 2.55 0.00
2017‑09‑07 NASDAQ UVSP Univest of Pennsylvania 4,417.36 3,682.40 755.12 124,600.00 27.80 28.85 3.78
2017‑09‑07 NASDAQ CXDC China XD Plastics Co. 2,256.54 1,269.06 225.87 9,500.00 4.55 4.56 0.22
2017‑09‑07 NASDAQ HOPE Hope Bancorp 14,150.02 12,215.59 1,823.17 420,400.00 15.21 18.98 24.79
2017‑09‑07 NASDAQ IBKCO IBERIABANK 27,976.63 23,122.28 1,482.84 200.00 28.38 27.02 -4.79
2017‑09‑07 NYSE RUBI Rubicon Project 354.89 170.69 109.39 1,125,900.00 4.07 2.01 -50.61
2017‑09‑07 NASDAQ BOCH Bank of Commerce Holdings 2,026.03 1,103.48 185.68 32,300.00 10.00 11.55 15.50
2017‑09‑07 NYSE RZB Reinsurance Group of America 58,694.03 44,627.89 1,834.34 18,600.00 27.59 27.72 0.47
2017‑09‑07 NASDAQ CHFC Chemical Financial 19,354.31 16,681.22 4,002.13 239,200.00 44.06 56.51 28.26
2017‑09‑07 NYSE HK Halcon Resources 2,162.62 1,000.64 1,225.04 1,511,100.00 6.20 8.04 29.68
2017‑09‑07 NASDAQ CMTL Comtech Telecommunications 826.23 330.19 495.62 110,600.00 19.68 21.91 11.33
2017‑09‑07 NYSE SC Santander Consumer USA Holdings 38,781.68 32,880.32 6,560.38 2,967,200.00 14.20 18.41 29.65
2017‑09‑07 NYSE MSL Midsouth Bancorp 1,947.07 1,679.42 245.94 81,100.00 11.90 15.05 26.47
2017‑09‑07 NYSE RFP Resolute Forest Products 3,056.00 2,154.00 1,062.56 429,500.00 5.10 12.00 135.29
2017‑09‑07 NYSE RRTS Roadrunner Transportation Systems 1,351.29 724.27 300.59 74,200.00 7.43 7.88 6.06
2017‑09‑07 NASDAQ UEPS Net 1 UEPS Technologies 1,343.30 629.05 651.00 213,000.00 9.20 11.53 25.33
2017‑09‑07 NYSE NRF NorthStar Realty Finance 13,364.89 9,989.87 2,931.57 11,971,800.00 16.13 16.13 0.00
2017‑09‑07 NASDAQ PHII PHI 1,394.08 812.02 200.49 7,000.00 11.25 12.56 11.64
2017‑09‑07 NYSE CYS CYS Investments 13,421.54 11,813.00 1,154.90 1,546,400.00 8.77 7.48 -14.71
2017‑09‑07 NYSE AGO Assured Guaranty 26,072.00 6,479.00 4,073.62 812,400.00 39.84 34.60 -13.15
2017‑09‑07 NASDAQ CLNE Clean Energy Fuels 798.52 332.95 312.42 1,292,900.00 2.44 1.98 -18.85
2017‑09‑07 NASDAQ GIFI Gulf Island Fabrication 303.38 59.58 201.24 33,400.00 11.65 13.35 14.59
2017‑09‑07 NASDAQ ANAT American National Insurance Co. 25,931.82 21,048.27 3,487.10 4,000.00 112.55 128.19 13.90
2017‑09‑07 NYSE AYR Aircastle 6,874.96 5,002.98 1,910.00 188,500.00 21.01 24.26 15.47
2017‑09‑07 NASDAQ SBCF Seacoast Banking Corporation of Florida 5,325.71 633.26 900.94 187,400.00 20.79 26.97 29.73
2017‑09‑07 NASDAQ SRUNU Silver Run Acquisition Corporation II 5,172.07 311.27 2,643.93 3,900.00 10.70 10.84 1.31
2017‑09‑07 NASDAQ MBFIP MB Financial 22,760.66 17,018.73 2,158.49 7,400.00 25.72 25.48 -0.95
2017‑09‑07 NASDAQ KNDI Kandi Technolgies Group 443.89 230.89 268.08 462,100.00 3.95 6.75 70.89
2017‑09‑07 NYSE BKU BankUnited 21,201.73 5,273.83 4,515.54 639,400.00 30.50 42.95 40.82
2017‑09‑07 NYSE SFN Stifel Financial 20,484.08 17,551.67 2,030.92 7,000.00 25.11 25.11 0.00
2017‑09‑07 NYSE FNB F.N.B. 31,123.29 26,028.59 4,646.14 2,256,100.00 12.12 14.34 18.32
2017‑09‑07 NYSE RT Ruby Tuesday 700.99 403.12 144.99 3,364,500.00 2.09 2.40 14.83
2017‑09‑07 NYSE STAR iStar 6,249.74 588.86 804.62 232,400.00 11.32 11.19 -1.15
2017‑09‑07 NASDAQ PICO PICO Holdings 330.62 7.98 301.95 59,500.00 16.30 13.15 -19.33
2017‑09‑07 NASDAQ CNOB ConnectOne Bancorp 4,755.37 3,701.94 930.04 172,700.00 21.25 28.80 35.53
2017‑09‑07 NASDAQ WTFCM Wintrust Financial 27,358.16 24,449.24 1,574.01 4,600.00 28.96 27.60 -4.70
2017‑09‑07 NASDAQ AFSI AmTrust Financial Services 25,827.36 21,794.36 2,391.27 1,362,100.00 11.53 12.68 9.97
2017‑09‑07 NYSE ANTX Anthem, Inc., 5.25% Equity Units due 5 68,309.90 42,361.60 16,137.48 405,500.00 52.23 60.65 16.12
2017‑09‑07 NASDAQ EZPW Ezcorp 1,024.36 365.90 668.73 625,300.00 9.15 12.10 32.24
2017‑09‑07 NYSE TIER Tier Reit 1,581.29 107.08 930.08 134,800.00 18.27 19.53 6.90
2017‑09‑07 NASDAQ CDEV Centennial Resource Development 5,172.07 311.27 3,767.12 1,181,700.00 17.20 20.78 20.81
2017‑09‑07 NYSE JBK Lehman ABS Corp Bkd Trust Certs 2004-06, Floating Rate Goldman Sachs Cap I 930,132.00 843,840.00 10,304.78 700.00 24.18 25.30 4.63
2017‑09‑07 NYSE SWJ Stanley Black & Decker, 5.750% Junior Subordinated Debentures due 7 15,788.20 11,612.30 3,789.65 42,900.00 25.56 25.13 -1.68
2017‑09‑07 NYSE STI SunTrust Banks 208,252.00 172,450.00 33,056.79 5,101,800.00 52.30 68.58 31.13
2017‑09‑07 NYSE GJH Synthetic Fixed-Income Sec STRATS 2004-06, 6.375% US Cellular 6,780.00 3,385.00 867.00 1,700.00 10.10 10.10 0.00
2017‑09‑07 NYSE GJS Synthetic Fixed-Income Sec STRATS 2006-02, Float Rate Goldman Sachs Group 930,132.00 843,840.00 8,480.10 3,800.00 19.55 20.12 2.92
2017‑09‑07 NYSE GJP Synthetic Fixed-Income Sec STRATS 2005-06, Float Rate Dominion Resources 87,130.00 56,889.00 14,488.38 4,100.00 22.50 22.55 0.22
2017‑09‑07 NYSE ASB Associated Banc- 29,769.03 23,315.40 3,719.03 791,700.00 21.25 26.20 23.29
2017‑09‑07 NASDAQ ASNA Ascena Retail Group 3,902.70 3,070.10 391.55 1,793,700.00 2.08 2.17 4.33
2017‑09‑07 NYSE EFC Ellington Financial 2,726.65 2,012.17 481.78 75,400.00 15.36 15.10 -1.69
2017‑09‑07 NYSE GJT Synthetic Fixed-Income Sec STRATS 2006-03, Float Rate Allstate 113,632.00 91,513.00 7,378.71 600.00 19.75 20.10 1.77
2017‑09‑07 NYSE THGA Hanover Insurance Group 15,389.30 12,417.30 1,083.65 6,200.00 25.64 25.24 -1.56
2017‑09‑07 NYSE NI NiSource 33,020.90 14,906.50 8,027.36 2,586,100.00 26.99 23.94 -11.30
2017‑09‑07 NASDAQ FWONK Liberty Media, Formula One Group Series C 41,853.00 20,399.00 34.94 599,500.00 38.79 36.48 -5.96
2017‑09‑07 AMEX MCF Contango Oil & Gas 377.15 147.06 141.33 508,800.00 4.41 5.62 27.44
2017‑09‑07 OTC TPCA Tropicana Entertainment 1,159.74 166.76 787.35 5,000.00 32.50 32.50 0.00
2017‑09‑07 NASDAQ RAIL FreightCar America 318.53 75.76 200.64 52,600.00 16.75 16.39 -2.15
2017‑09‑07 NYSE FELP Foresight Energy 2,706.97 1,961.02 585.53 9,700.00 4.15 4.10 -1.20
2017‑09‑07 NYSE DEI Douglas Emmett 8,113.17 277.27 6,432.11 480,100.00 38.72 38.56 -0.41
2017‑09‑07 NASDAQ DGICA Donegal Group 1,719.49 1,270.76 389.88 22,600.00 15.30 17.70 15.69
2017‑09‑07 NASDAQ HCOM Hawaiian Telcom Holdco 743.37 520.12 340.22 11,100.00 29.86 29.04 -2.75
2017‑09‑07 NYSE CNNX CONE Midstream Partners 903.85 177.78 590.41 85,700.00 17.80 17.15 -3.65
2017‑09‑07 NYSE HCLP Hi-Crush Partners 1,131.55 323.07 1,096.92 2,004,800.00 8.10 12.35 52.47
2017‑09‑07 NYSE YDKN Yadkin Financial 7,215.63 4,404.23 1,114.42 1,394,800.00 34.48 34.48 0.00
2017‑09‑07 NYSE GNRT Gener8 Maritime 2,704.94 1,392.21 522.83 582,900.00 4.65 6.20 33.33
2017‑09‑07 NYSE APTS Preferred Apartment Communities 2,927.72 1,757.57 573.20 437,800.00 17.83 17.02 -4.54
2017‑09‑07 NYSE ANH Anworth Mortgage Asset 5,783.79 5,083.62 533.72 534,000.00 6.01 5.26 -12.48
2017‑09‑07 NYSE INN Summit Hotel Properties 2,025.09 7.70 1,663.29 928,000.00 14.71 15.56 5.78
2017‑09‑07 NYSE CAI CAI International 2,726.70 1,534.12 597.04 273,600.00 29.66 29.98 1.08
2017‑09‑07 NYSE IRET Investors Real Estate Trust 1,536.39 302.82 787.54 467,700.00 6.17 5.71 -7.46
2017‑09‑07 NASDAQ VOXX VOXX International 0.00 0.00 156.79 231,100.00 8.05 6.75 -16.15
2017‑09‑07 NASDAQ AGIIL Argo Group International Holdings 9,058.00 7,250.00 756.36 11,600.00 25.10 25.28 0.72
2017‑09‑07 NYSE CLNS Colony NorthStar 26,374.98 2,096.76 2,323.16 3,789,100.00 13.09 10.14 -22.54
2017‑09‑07 NYSE L Loews 79,527.00 55,166.00 17,683.31 1,224,000.00 45.12 52.51 16.38
2017‑09‑07 NYSE RPT Ramco-Gershenson Properties Trust 3,967.95 486.19 1,182.61 535,900.00 13.58 13.73 1.10
2017‑09‑07 AMEX CTO Consolidated-Tomoka Land Co. 421.71 40.10 371.28 9,400.00 54.90 66.72 21.53
2017‑09‑07 NYSE BBT BB&T 220,340.00 169,624.00 42,950.29 5,762,900.00 43.66 54.80 25.52
2017‑09‑07 NYSE AHH Armada Hoffler Properites 1,188.93 108.96 656.49 298,400.00 13.57 14.58 7.44
2017‑09‑07 NYSE TTI TETRA Technologies 1,391.52 1,065.44 489.21 861,800.00 2.11 4.10 94.31
2017‑09‑07 NASDAQ IBCP Independent Bank 8,052.92 7,121.69 586.69 52,000.00 19.40 23.85 22.94
2017‑09‑07 NYSE DRUA Dominion Resources 87,130.00 56,889.00 16,081.77 73,800.00 25.64 24.98 -2.57
2017‑09‑07 NYSE DVMT Dell Technologies 118,394.00 102,806.00 16,738.78 860,200.00 74.47 88.49 18.83
2017‑09‑07 NYSE JCAP Jernigan Capital 325.60 8.43 263.66 105,100.00 19.65 18.30 -6.87
2017‑09‑07 NASDAQ HBANO Huntington Bancshares 101,988.13 3,643.46 30,118.69 66,900.00 27.79 26.83 -3.45
2017‑09‑07 NASDAQ HBANN Huntington Bancshares 101,988.13 3,643.46 28,580.66 3,300.00 25.85 25.72 -0.50
2017‑09‑07 NYSE FCB FCB Financial Holdings 12,393.88 9,073.26 2,563.52 184,200.00 40.60 56.60 39.41
2017‑09‑07 NASDAQ GLRE Greenlight Capital Re 3,191.35 2,295.39 764.32 67,400.00 20.00 21.00 5.00
2017‑09‑07 NYSE SGU Star Gas Partners 673.92 0.00 595.21 19,100.00 10.78 10.70 -0.74
2017‑09‑07 NYSE CNDT Conduent 7,516.00 4,093.00 3,441.36 2,233,800.00 15.94 16.60 4.14
2017‑09‑07 NYSE NSM Nationstar Mortgage Holdings 19,335.00 12,487.00 1,857.42 308,100.00 16.11 18.87 17.13
2017‑09‑07 NYSE PNM PNM Resources 11,399.20 4,852.58 2,897.57 1,277,300.00 42.55 37.00 -13.04
2017‑09‑07 NYSE TDS Telephone and Data Systems 9,210.00 5,227.00 2,981.46 261,300.00 27.31 26.85 -1.68
2017‑09‑07 NYSE USM United States Cellular 6,780.00 3,385.00 3,057.45 94,100.00 35.33 35.66 0.93
2017‑09‑07 NYSE CUBI Customers Bancorp 10,471.83 9,561.19 968.23 216,400.00 27.04 30.38 12.35
2017‑09‑07 NASDAQ CATY Cathay General Bancorp 15,728.42 12,125.43 3,629.84 246,000.00 34.31 44.77 30.49
2017‑09‑07 NYSE RF Regions Financial 123,271.00 100,545.00 21,903.48 15,230,200.00 13.17 18.67 41.76
2017‑09‑07 NYSE CORR CorEnergy Infrastructure Trust 647.94 149.35 464.05 87,600.00 32.65 38.36 17.49
2017‑09‑07 NYSE CIO City Office REIT 878.46 576.34 364.96 281,800.00 12.80 11.85 -7.42
2017‑09‑07 NYSE HPP Hudson Pacific Properties 6,929.47 576.12 5,066.80 1,231,900.00 32.41 31.87 -1.67
2017‑09‑07 NASDAQ LAND Gladstone Land 456.35 309.74 161.01 54,800.00 12.84 12.98 1.09
2017‑09‑07 NYSE AMH American Homes 4 Rent 8,509.88 2,473.54 5,904.51 2,184,000.00 21.88 20.41 -6.72
2017‑09‑07 NYSE BBG Bill Barrett 1,184.95 815.49 400.64 1,868,900.00 3.14 5.08 61.78
2017‑09‑07 NYSE TRK Speedway Motorsports 1,473.81 661.33 795.83 13,400.00 20.81 19.59 -5.86
2017‑09‑07 NYSE WPG WP Glimcher 4,553.44 1,862.89 1,534.95 1,702,400.00 8.31 6.90 -16.97
2017‑09‑07 NASDAQ WLFC Willis Lease Finance 1,435.90 1,170.82 165.99 6,300.00 23.65 26.66 12.73
2017‑09‑07 OTC SXCL Steel Excel 344.82 76.97 187.04 2,200.00 16.33 16.33 0.00
2017‑09‑07 NASDAQ APLP Archrock Partners 1,897.20 55.90 1,028.23 175,600.00 13.72 13.87 1.09
2017‑09‑07 NYSE GTS Triple-S Management 3,086.79 2,189.38 598.18 90,000.00 24.00 24.36 1.50
2017‑09‑07 NASDAQ GEOS Geospace Technologies 205.70 10.54 198.59 28,000.00 15.16 15.00 -1.06
2017‑09‑07 NASDAQ GBLI Global Indemnity 2,130.69 1,306.78 745.41 8,100.00 39.55 43.43 9.81
2017‑09‑07 NASDAQ AMAG AMAG Pharmaceuticals 1,976.78 1,176.46 492.59 611,700.00 18.70 13.85 -25.94
2017‑09‑07 NASDAQ DISCB Discovery Communications 0.00 0.00 3,819.26 100.00 24.80 26.10 5.24
2017‑09‑07 NASDAQ NWSA News 14,662.00 3,749.00 10,040.31 4,544,100.00 13.53 17.22 27.27
2017‑09‑07 NYSE SGY Stone Energy 882.20 591.03 755.29 245,700.00 27.28 38.24 40.18
2017‑09‑07 NYSE OSG Overseas Shipholding Group 963.29 716.58 210.87 768,500.00 2.49 2.71 8.84
2017‑09‑07 AMEX IMH Impac Mortgage Holdings 4,815.38 4,505.92 217.25 33,500.00 12.80 10.33 -19.30
2017‑09‑07 NASDAQ CNBKA Century Bancorp 4,558.07 4,295.42 291.71 6,200.00 66.15 80.75 22.07
2017‑09‑07 NASDAQ LSXMA Liberty Media, Sirius XM Group Series A 41,853.00 20,399.00 39.80 1,235,300.00 43.02 41.71 -3.05
2017‑09‑07 NASDAQ LSXMB Liberty Media, Sirius XM Group Series B 41,853.00 20,399.00 42.75 400.00 45.90 43.54 -5.13
2017‑09‑07 NASDAQ LSXMK Liberty Media, Sirius XM Group Series C 41,853.00 20,399.00 39.69 602,500.00 42.94 41.70 -2.89
2017‑09‑07 NASDAQ WMAR West Marine 474.38 150.64 241.13 260,000.00 12.94 12.96 0.19
2017‑09‑07 NASDAQ TRNC tronc 1,311.30 800.12 635.16 70,300.00 14.62 19.53 33.58
2017‑09‑07 NYSE TRTN Triton International 17,869.17 7,346.53 3,026.01 612,500.00 33.52 38.24 14.08
2017‑09‑07 NASDAQ NWLI National Western Life Group 12,138.29 10,335.61 1,158.23 8,400.00 328.31 337.00 2.65
2017‑09‑07 NASDAQ BKEPP Blueknight Energy Partners L.P., L.L.C 338.06 0.00 295.58 46,100.00 8.00 7.90 -1.25
2017‑09‑07 NASDAQ BLVD Boulevard Acquisition II 374.32 14.26 109.43 7,200.00 10.01 10.03 0.20
2017‑09‑07 NASDAQ BLVDU Boulevard Acquisition II 374.32 14.26 114.23 1,500.00 10.42 10.47 0.48
2017‑09‑07 NASDAQ FNWB First Northwest Bancorp 1,111.97 832.53 192.43 14,500.00 15.40 17.09 10.97
2017‑09‑07 NASDAQ HBHCL Hancock Holding 26,816.76 23,953.48 2,186.11 7,300.00 25.84 25.70 -0.54
2017‑09‑07 NYSE QHC Quorum Health 1,938.19 1,800.68 139.51 145,000.00 4.16 6.85 64.66
2017‑09‑07 NASDAQ IBKCP IBERIABANK 27,976.63 23,122.28 1,442.20 6,400.00 28.41 27.49 -3.24
2017‑09‑07 NASDAQ PKBK Parke Bancorp 1,089.27 864.52 209.86 4,500.00 19.25 21.20 10.13
2017‑09‑07 NASDAQ ESSA ESSA Bancorp 1,785.22 1,602.49 178.51 6,800.00 14.83 16.49 11.19
2017‑09‑07 NASDAQ FFKT Farmers Capital Bank 2,106.59 1,423.27 305.44 80,600.00 36.45 40.55 11.25
2017‑09‑07 NYSE LUK Leucadia National 47,666.94 36,511.79 10,298.91 1,236,700.00 22.27 28.01 25.77
2017‑09‑07 NASDAQ MRD Memorial Resource Development 2,100.70 1,407.06 566.98 24,300.00 2.78 2.78 0.00
2017‑09‑07 NASDAQ NWS News 14,662.00 3,749.00 10,238.67 389,600.00 13.80 17.55 27.17
2017‑09‑07 NASDAQ SIFI SI Financial Group 1,585.00 199.91 180,638.66 11,700.00 14.10 14.95 6.03
2017‑09‑07 NASDAQ PHIIK PHI 1,394.08 812.02 190.38 21,000.00 11.82 11.99 1.44
2017‑09‑07 AMEX HLTH NOBILIS HEALTH 317.10 159.10 109.38 310,700.00 1.45 1.35 -6.90
2017‑09‑07 NASDAQ SBBX Sussex Bancorp 956.80 807.86 164.27 5,100.00 23.35 27.90 19.49
2017‑09‑07 NASDAQ TCBIL Texas Capital Bancshares 25,356.98 22,242.63 1,278.38 4,300.00 25.17 25.37 0.79
2017‑09‑07 NASDAQ WAFDW Washington Federal 15,253.58 13,247.89 1,713.10 600.00 16.00 19.20 20.00
2017‑09‑07 NYSE LPG Dorian LPG 1,698.06 739.05 414.22 303,100.00 7.49 7.30 -2.54
2017‑09‑07 NYSE EXPR Express 1,256.98 618.01 574.35 1,838,500.00 6.45 7.45 15.50
2017‑09‑07 NYSE MGR Affiliated Managers Group 8,701.40 2,623.60 1,485.48 38,200.00 25.48 25.48 0.00
2017‑09‑07 NYSE CHCT Community Healthcare Trust 355.15 7.97 425.38 127,000.00 26.88 26.12 -2.83
2017‑09‑07 NASDAQ BKEP Blueknight Energy Partners L.P., L.L.C 338.06 0.00 206.22 70,300.00 5.90 5.42 -8.05
2017‑09‑07 NASDAQ ATLO Ames National 1,364.94 964.96 277.47 5,800.00 27.45 29.75 8.38
2017‑09‑07 NYSE AFA American Financial Group, Inc. 60,163.00 53,500.00 2,281.50 5,500.00 25.35 25.35 0.00
2017‑09‑07 NYSE AFGE American Financial Group, Inc. 60,163.00 53,500.00 2,350.80 6,900.00 27.02 25.80 -4.48
2017‑09‑07 NYSE BCRH Blue Capital Reinsurance Holdings 212.70 85.70 111.26 17,500.00 15.05 12.80 -14.95
2017‑09‑07 NYSE AFW American Financial Group, Inc. 60,163.00 53,500.00 2,254.50 3,800.00 25.05 25.05 0.00
2017‑09‑07 NASDAQ BBCN BBCN Bancorp 14,150.02 12,215.59 1,644.06 530,600.00 15.88 15.88 0.00
2017‑09‑07 NYSE AFGH American Financial Group 60,163.00 53,500.00 2,350.80 11,200.00 26.91 25.90 -3.75
2017‑09‑07 NYSE DTQ DTE Energy Co. 33,071.00 23,698.00 4,480.37 8,800.00 25.19 24.80 -1.55
2017‑09‑07 NYSE DTZ DTE Energy Co. 33,071.00 23,698.00 4,496.48 11,000.00 25.12 25.12 0.00
2017‑09‑07 NYSE KMPR Kemper 8,163.40 5,614.50 3,658.64 133,000.00 45.75 69.20 51.26
2017‑09‑07 NYSE KWN Kennedy-Wilson Holdings 11,339.30 863.40 2,798.05 8,600.00 25.31 24.99 -1.26
2017‑09‑07 NASDAQ MVBF MVB Financial 1,471.59 1,322.61 246.71 8,900.00 12.75 19.86 55.80
2017‑09‑07 NYSE RZA Reinsurance Group of America 58,694.03 44,627.89 1,817.28 19,800.00 28.84 27.40 -4.99
2017‑09‑07 NYSE SGZA Selective Insurance Group 7,811.44 5,673.77 1,477.30 15,700.00 25.46 25.07 -1.53
2017‑09‑07 NYSE NEP NextEra Energy Partners 7,782.00 5,706.00 2,170.91 406,400.00 41.68 41.27 -0.98
2017‑09‑07 NYSE BNED Barnes & Noble Education 1,411.92 797.40 307.94 393,300.00 5.32 7.70 44.74
2017‑09‑07 NASDAQ STRT Strattec Security 283.70 129.61 150.55 14,300.00 37.00 45.40 22.70
2017‑09‑07 NASDAQ SFNC Simmons First National 17,180.67 8,101.21 1,906.53 220,300.00 50.08 59.15 18.12
2017‑09‑07 NASDAQ AUBN Auburn National Ban 304.82 6.14 128.36 200.00 35.93 37.86 5.37
2017‑09‑07 NASDAQ SALM Salem Media Group 581.75 370.39 121.57 27,500.00 6.00 4.60 -23.33
2017‑09‑07 NYSE IHC Independence Holding Co. 1,134.46 695.21 340.94 15,000.00 21.55 27.85 29.23
2017‑09‑07 NASDAQ FNHC Federated National Holding Co. 1,181.47 826.23 218.96 33,200.00 10.55 16.57 57.06
2017‑09‑07 OTC NOBGY Noble Group 11,440.12 4,972.67 619.97 200.00 2.55 2.55 0.00
2017‑09‑07 NASDAQ GFN General Finance 688.69 537.84 186.28 15,500.00 5.00 6.95 39.00
2017‑09‑07 NYSE ARL American Realty Investors 1,232.56 1,064.81 134.20 6,800.00 8.22 13.30 61.80
2017‑09‑07 NYSE ICD Independence Contract Drilling 304.31 63.59 187.30 217,500.00 3.29 5.19 57.75
2017‑09‑07 NYSE TSQ Townsquare Media 1,033.16 667.91 209.67 31,700.00 9.89 7.81 -21.03
2017‑09‑07 AMEX BHB Bar Harbor Bankshares 3,475.73 3,122.27 435.85 20,500.00 25.49 28.73 12.71
2017‑09‑07 NYSE FPI Farmland Partners 0.00 0.00 295.36 282,200.00 9.11 8.34 -8.45
2017‑09‑07 NYSE PGRE Paramount Group 8,924.01 3,881.85 3,613.24 745,400.00 15.84 14.92 -5.81
2017‑09‑07 NASDAQ SHLO Shiloh Industries 618.58 430.26 147.32 97,600.00 8.94 7.20 -19.46
2017‑09‑07 NASDAQ USAP Universal Stainless & Alloy Products 312.98 129.80 162.78 18,100.00 18.10 22.61 24.89
2017‑09‑07 NASDAQ HTBI HomeTrust Bancshares 3,290.81 2,844.50 484.96 15,800.00 23.20 26.10 12.50
2017‑09‑07 NYSE ABR Arbor Realty Trust 3,058.18 2,212.43 712.46 596,700.00 8.03 8.44 5.11
2017‑09‑07 NASDAQ PLAB Photronics 1,020.79 155.50 662.58 431,300.00 7.85 8.90 13.38
2017‑09‑07 NASDAQ NEWS NewStar Financial 4,002.63 3,356.88 529.62 6,516,200.00 10.74 11.98 11.55
2017‑09‑07 AMEX ORM Owens Realty Mortgage 250.79 63.14 142.63 13,700.00 17.37 14.25 -17.96
2017‑09‑07 NYSE MEP Midcoast Energy Partners 4,916.00 1,146.20 168.44 277,200.00 7.95 7.95 0.00
2017‑09‑07 NYSE BHLB Berkshire Hills Bancorp 9,766.70 8,482.18 1,561.64 242,400.00 33.35 38.95 16.79
2017‑09‑07 NASDAQ BANFP BFC Capital Trust II 7,132.17 6,367.75 421.97 1,000.00 27.10 27.57 1.73
2017‑09‑07 NASDAQ BHBK Blue Hills Bancorp 2,545.42 2,036.38 520.84 85,900.00 17.95 20.95 16.71
2017‑09‑07 NASDAQ CATYW Cathay General Bancorp 15,728.42 12,125.43 1,808.00 100.00 17.25 22.21 28.75
2017‑09‑07 NASDAQ MBFI MB Financial 22,760.66 17,018.73 3,988.04 276,800.00 38.76 47.49 22.52
2017‑09‑07 NASDAQ COWNL Cowen Group 2,907.41 1,642.23 713.05 2,600.00 26.76 26.55 -0.80
2017‑09‑07 NASDAQ RGCO RGC Resources 327.59 123.09 191.78 5,600.00 26.73 27.00 1.01
2017‑09‑07 NYSE OMF OneMain Holdings 19,624.00 1,201.00 4,535.47 539,600.00 26.76 33.10 23.69
2017‑09‑07 NASDAQ FFBCW First Financial Bancorp 8,925.06 7,727.12 993.17 300.00 12.73 18.00 41.40
2017‑09‑07 NYSE RWT Redwood Trust 6,130.70 2,347.62 1,541.57 344,400.00 16.37 14.87 -9.16
2017‑09‑07 NASDAQ KELYB Kelly Services 2,336.70 1,209.70 892.40 100.00 20.95 27.00 28.88
2017‑09‑07 NYSE CDR Cedar Realty Trust 1,255.79 676.57 471.03 313,000.00 5.09 5.43 6.68
2017‑09‑07 NASDAQ NYMTO New York Mortgage Trust 9,680.52 1,005.25 3,216.47 12,300.00 24.93 24.29 -2.57
2017‑09‑07 NASDAQ NYMTP New York Mortgage Trust 9,680.52 1,005.25 3,261.87 2,400.00 25.03 24.80 -0.92
2017‑09‑07 OTC SRAQ Silver Run Acquisition 5,172.07 311.27 3,891.66 834,400.00 15.86 15.86 0.00
2017‑09‑07 OTC SRAQU Silver Run Acquisition Corporation, Class A Units 5,172.07 311.27 4,308.80 102,900.00 17.56 17.56 0.00
2017‑09‑07 NASDAQ TCBIP Texas Capital Bancshares 25,356.98 22,242.63 1,280.64 6,600.00 25.40 25.59 0.75
2017‑09‑07 NASDAQ UNTY Unity Bancorp 1,328.32 1,142.87 220.60 7,600.00 17.35 20.50 18.16
2017‑09‑07 NYSE ARCX Arc Logistics Partners 640.41 293.54 322.81 27,300.00 16.66 16.51 -0.90
2017‑09‑07 NYSE AROC Archrock 2,314.27 319.43 727.78 780,900.00 10.90 9.85 -9.63
2017‑09‑07 NYSE FTAI Fortress Transportation and Infrastructure Investors 1,977.71 176.42 1,392.66 346,600.00 17.16 17.95 4.60
2017‑09‑07 NYSE TFG Goldman Sachs Group, Inc, Fixed Income Trust, Series 2011-1 930,132.00 843,840.00 10,174.96 4,600.00 25.08 25.08 0.00
2017‑09‑07 NYSE STAR iStar Financial 6,249.74 588.86 844.06 377,100.00 11.77 11.77 0.00
2017‑09‑07 OTC MORE Monogram Residential Trust 6,518.09 1,608.70 1,705.73 845,200.00 10.18 10.18 0.00
2017‑09‑07 NYSE OPY Oppenheimer Holdings 2,476.70 1,787.45 371.61 161,100.00 15.55 28.40 82.64
2017‑09‑07 NYSE PKE Park Electrochemical 502.58 122.16 399.33 613,600.00 17.95 22.66 26.24
2017‑09‑07 NYSE RJD Raymond James Financial 34,883.46 29,190.10 3,726.30 15,800.00 25.41 25.41 0.00
2017‑09‑07 NYSE CNXC CNX Coal Resources 481.55 265.31 157.33 59,200.00 15.20 13.55 -10.86
2017‑09‑07 NYSE VSLR Vivint Solar 2,386.12 1,577.48 406.18 292,600.00 4.80 3.70 -22.92
2017‑09‑07 NYSE AOI Alliance One International 1,937.29 1,753.11 119.38 5,800.00 10.10 13.30 31.68
2017‑09‑07 OTC FNMA Fannie Mae 3,326,243.00 18,528.00 14,202.13 2,448,300.00 2.41 2.41 0.00
2017‑09‑07 NYSE WLL Whiting Petroleum 8,502.58 3,786.61 11,105.12 3,172,000.00 4.28 29.93 599.30
2017‑09‑07 NASDAQ FSLR First Solar 6,987.43 1,542.30 7,607.52 1,430,100.00 47.45 70.03 47.59
2017‑09‑07 NYSE OKS ONEOK Partners 15,311.03 9,337.07 3,777.14 5,018,900.00 51.07 51.07 0.00
2017‑09‑07 NYSE JPM JPMorgan Chase & Co. 3,577,594.00 2,304,692.00 402,199.20 18,785,400.00 88.53 113.01 27.65
2017‑09‑07 NYSE LXP Lexington Corporate Properties Trust 9,757.00 1,639.29 2,238.17 788,700.00 9.91 9.19 -7.27
2017‑09‑07 NYSE SO Southern Co. 181,165.00 25,593.00 45,500.50 8,808,600.00 49.95 44.44 -11.03
2017‑09‑07 NYSE AA Alcoa 17,254.00 9,136.00 10,657.13 5,759,600.00 44.73 53.10 18.71
2017‑09‑07 NYSE BRK.B Berkshire Hathaway 681,554.00 369,702.00 286,308.85 5,140,100.00 173.99 213.25 22.56
2017‑09‑07 NYSE CTT CatchMark Timber Trust 1,386.25 343.46 510.52 164,200.00 12.03 13.17 9.48
2017‑09‑07 NYSE WFC Wells Fargo & Co. 1,934,939.00 1,489,222.00 319,195.58 16,524,000.00 49.68 64.22 29.27
2017‑09‑07 NYSE ARI Apollo Commercial Real Estate Finance 3,943.83 1,835.37 1,965.35 827,300.00 17.79 18.31 2.92
2017‑09‑07 NYSE C Citigroup 1,889,099.00 1,427,838.00 207,906.24 17,813,900.00 66.06 78.30 18.53
2017‑09‑07 NYSE GNW Genworth Financial 104,629.00 89,542.00 1,590.07 6,431,200.00 3.43 3.34 -2.62
2017‑09‑07 NYSE CPT Camden Property Trust 13,454.55 2,629.30 7,868.82 333,700.00 94.29 84.81 -10.05
2017‑09‑07 NYSE MS Morgan Stanley 853,693.00 198,792.00 100,626.30 15,124,200.00 44.07 57.46 30.38
2017‑09‑07 NYSE KKR KKR & CO. 44,305.64 24,440.21 10,912.53 2,038,400.00 18.26 22.77 24.70
2017‑09‑07 NYSE ESS Essex Property Trust 24,788.76 6,052.34 15,023.56 331,500.00 266.05 223.63 -15.94
2017‑09‑07 NASDAQ DGII Digi International 345.19 26.05 276.41 64,600.00 9.20 10.15 10.33
2017‑09‑07 NYSE RGA Reinsurance Group of America 58,694.03 44,627.89 10,705.38 266,400.00 127.52 162.45 27.39
2017‑09‑07 NYSE BAC Bank of America 2,584,214.00 1,782,790.00 334,420.53 66,490,900.00 22.97 31.72 38.09
2017‑09‑07 NASDAQ RUN Sunrun 3,501.61 2,180.65 667.45 919,500.00 7.15 5.94 -16.92
2017‑09‑07 NASDAQ TERP TerraForm Power 6,871.22 4,022.00 1,651.22 286,300.00 13.78 10.96 -20.46
2017‑09‑07 NASDAQ GLBL TerraForm Global 2,429.24 1,341.39 537.95 371,800.00 5.05 5.08 0.50
2017‑09‑07 NYSE VR Validus Holdings 14,808.61 9,452.13 3,734.85 595,800.00 42.18 46.72 10.76
2017‑09‑07 NYSE NR Newpark Resources 1,164.00 404.16 850.47 242,800.00 8.70 9.40 8.05
2017‑09‑07 NYSE QEP QEP Resources 7,347.40 3,709.90 2,640.48 3,059,700.00 7.72 10.87 40.80
2017‑09‑07 NASDAQ CAFD 8point3 Energy Partners 1,644.35 775.65 656.77 126,700.00 14.12 15.02 6.37
2017‑09‑07 NASDAQ CAAS China Automotive Systems 694.72 355.94 171.93 22,500.00 5.55 4.86 -12.43
2017‑09‑07 NASDAQ WMGIZ Wright Medical Group N.V. 2,439.55 1,662.17 150.96 26,200.00 1.61 1.44 -10.56
2017‑09‑07 NYSE GLD SPDR Gold Shares 35,669.22 11.72 36,246.08 8,773,700.00 128.13 126.42 -1.33
2017‑09‑07 NASDAQ MMLP Martin Midstream Partners 1,284.63 82.35 544.23 132,000.00 17.00 15.60 -8.24
2017‑09‑07 NYSE RSPP RSP Permian 6,236.84 1,695.89 6,472.90 971,100.00 30.19 41.32 36.87
2017‑09‑07 NYSE DM Dominion Midstream Partners 8,805.00 1,115.70 2,095.29 178,900.00 28.30 30.95 9.36
2017‑09‑07 NASDAQ CRZO Carrizo Oil & Gas 8,223.27 2,143.65 1,867.80 1,759,600.00 12.02 22.62 88.19
2017‑09‑07 NYSE BBX BBX Capital 407.21 49.26 157.33 230,700.00 7.34 9.07 23.57
2017‑09‑07 NYSE PAA Plains All American Pipeline 25,483.00 26,236.00 16,614.08 2,100,900.00 22.11 22.49 1.72
2017‑09‑07 NYSE GEF Greif 3,232.30 2,221.40 1,432.57 106,500.00 57.28 60.82 6.18
2017‑09‑07 NYSE RRC Range Resources 11,637.74 6,100.26 4,115.19 11,213,100.00 17.91 16.08 -10.22
2017‑09‑07 NYSE AIG American International Group 503,073.00 430,061.00 55,810.33 6,498,600.00 58.27 61.55 5.63
2017‑09‑07 NASDAQ PBCT People's United Financial 43,998.20 38,252.10 6,589.66 6,113,000.00 16.07 20.08 24.95
2017‑09‑07 NYSE NYCB New York Community Bancorp 48,457.89 41,698.24 6,670.79 4,189,800.00 11.70 13.90 18.80
2017‑09‑07 NYSE LXU LSB Industries 1,194.89 749.67 254.24 166,300.00 6.11 9.06 48.28
2017‑09‑07 NASDAQ SENEB Seneca Foods 1,209.97 780.21 0.33 300.00 30.05 32.85 9.32
2017‑09‑07 NASDAQ FNFG First Niagara Financial Group 40,072.00 35,923.00 3,840.90 1,153,600.00 10.85 10.85 0.00
2017‑09‑07 NYSE AHP Ashford Hospitality Prime 1,461.12 76.30 304.76 255,400.00 9.42 9.62 2.12
2017‑09‑07 NYSE SRC Spirit Realty Capital 14,769.50 4,257.68 3,735.57 5,007,800.00 8.69 8.33 -4.14
2017‑09‑07 NYSE VER VEREIT 14,737.08 6,509.76 7,238.06 11,477,400.00 8.62 7.38 -14.39
2017‑09‑07 NASDAQ FSFG First Savings Financial Group 1,477.59 798.02 135.76 2,400.00 52.47 58.00 10.54
2017‑09‑07 NASDAQ CZR Caesars Entertainment 13,932.00 9,392.00 1,996.60 8,519,400.00 11.65 13.75 18.03
2017‑09‑07 NASDAQ SENEA Seneca Foods 1,209.97 780.21 0.30 11,100.00 30.25 31.25 3.31
2017‑09‑07 NYSE PJC Piper Jaffray Companies 1,739.84 953.05 1,193.70 114,900.00 53.00 93.40 76.23
2017‑09‑07 NASDAQ MHLD Maiden Holdings 6,839.10 5,396.05 661.12 475,200.00 6.55 7.45 13.74
2017‑09‑07 NYSE CNX CONSOL Energy 8,979.57 4,908.33 3,423.60 2,877,000.00 14.40 14.29 -0.76
2017‑09‑07 NYSE EPR EPR Properties 0.00 0.00 5,141.51 584,100.00 70.65 60.51 -14.35
2017‑09‑07 NYSE HT Hersha Hospitality Trust 2,187.94 783.53 813.59 599,400.00 17.98 18.19 1.17
2017‑09‑07 NYSE ENBL Enable Midstream Partners 11,262.00 0.00 6,644.22 227,700.00 14.60 15.21 4.18
2017‑09‑07 NYSE CEQP Crestwood Equity Partners 3,626.70 0.00 1,957.61 221,800.00 25.25 27.75 9.90
2017‑09‑07 NYSE AR Antero Resources 14,849.21 6,461.95 6,239.86 4,875,800.00 19.71 18.74 -4.92
2017‑09‑07 NASDAQ ENT Global Eagle Entertainment 1,099.43 800.44 552.68 271,600.00 3.09 1.99 -35.60
2017‑09‑07 NYSE CGI Celadon Group 981.72 613.50 213.42 332,100.00 5.55 5.85 5.41
2017‑09‑07 NYSE CNO CNO Financial Group 32,711.10 16,709.40 4,337.81 1,474,500.00 21.17 25.35 19.74
2017‑09‑07 NYSE ESV Ensco 13,682.90 5,517.70 2,129.48 13,025,100.00 4.57 6.87 50.33
2017‑09‑07 NYSE DRE Duke Realty 12,837.97 2,654.11 9,450.78 2,597,900.00 29.41 25.64 -12.82
2017‑09‑07 NASDAQ MANT ManTech International 1,635.29 362.74 1,345.46 260,900.00 40.37 52.72 30.59
2017‑09‑07 NYSE THC Tenet Healthcare 23,208.00 20,697.00 1,651.30 3,899,100.00 16.95 17.24 1.71
2017‑09‑07 NASDAQ OTEX Open Text 8,696.27 3,948.20 3,834.43 316,700.00 32.12 33.66 4.79
2017‑09‑07 NYSE ANDX Tesoro Logistics 5,539.00 4,113.00 11,549.25 432,800.00 52.13 52.52 0.75
2017‑09‑07 NYSE MUR Murphy Oil 10,192.76 5,212.62 6,031.42 1,349,100.00 24.79 34.30 38.36
2017‑09‑07 NYSE CBL CBL & Associates Properties 10,812.25 4,486.22 964.98 2,428,200.00 8.17 5.61 -31.33
2017‑09‑07 NYSE NHI National Health Investors 5,140.85 1,192.27 2,944.48 264,900.00 80.43 69.80 -13.22
2017‑09‑07 NYSE NRP Natural Resource Partners 1,495.51 66.82 408.55 27,300.00 24.45 33.70 37.83
2017‑09‑07 NYSE VOYA Voya Financial 226,235.90 212,032.60 9,751.10 1,915,200.00 36.18 54.43 50.44
2017‑09‑07 NASDAQ INBK First Internet Bancorp 2,633.42 2,047.38 277.61 43,700.00 30.85 41.35 34.04
2017‑09‑07 NASDAQ DISCK Discovery Communications 0.00 0.00 3,260.23 3,376,200.00 20.10 24.43 21.54
2017‑09‑07 NASDAQ LEXEB Liberty Expedia Holdings, Inc. Series B 36,952.00 16,215.00 3,051.38 100.00 52.61 47.00 -10.66
2017‑09‑07 NYSE NLY Annaly Capital Management 97,574.18 83,418.96 12,028.79 7,404,500.00 12.34 11.19 -9.32
2017‑09‑07 NYSE WPZ Access Midstream Partners, L.P 45,635.00 0.00 40,649.68 767,800.00 39.56 42.55 7.56
2017‑09‑07 NYSE MPW Medical Properties Trust 8,927.04 5,085.84 4,756.55 1,705,100.00 13.39 12.90 -3.66
2017‑09‑07 NASDAQ ZEUS Olympic Steel 624.05 356.44 279.87 67,500.00 19.29 24.06 24.73
2017‑09‑07 NASDAQ SND Smart Sand 223.20 44.67 176.48 483,800.00 5.95 10.10 69.75
2017‑09‑07 NYSE CDI CDI 292.19 115.52 110.38 608,700.00 8.25 8.20 -0.61
2017‑09‑07 NYSE EXC Exelon 73,067.00 32,090.00 37,721.85 8,464,700.00 38.03 37.97 -0.16
2017‑09‑07 NYSE EEP Enbridge Energy Partners 14,738.20 8,069.60 4,907.55 1,153,600.00 15.45 14.83 -4.01
2017‑09‑07 NYSE DPM DCP Midstream Partners 13,711.00 6,638.00 5,388.45 97,900.00 37.60 37.60 0.00
2017‑09‑07 NASDAQ WMIH WMIH 732.74 14.60 208.47 281,900.00 1.20 0.98 -18.33
2017‑09‑07 NYSE MRO Marathon Oil 22,947.00 11,172.00 16,014.00 7,614,600.00 11.78 18.58 57.72
2017‑09‑07 NASDAQ PDCE PDC Energy 4,443.72 1,880.68 3,535.63 716,600.00 40.95 54.97 34.24
2017‑09‑07 NYSE MET MetLife 652,458.00 663,571.00 56,307.32 6,660,000.00 46.81 53.40 14.08
2017‑09‑07 NYSE PMT Penny Mac Mortgage Investment Trust 5,680.80 4,010.40 1,060.18 301,500.00 16.54 15.88 -3.99
2017‑09‑07 NYSE IVR Invesco Mortgage Capital 18,826.79 16,188.06 2,138.41 1,068,000.00 16.80 17.59 4.70
2017‑09‑07 NASDAQ WIN Windstream Holdings 12,829.70 1,654.90 325.68 2,459,800.00 2.15 1.72 -20.00
2017‑09‑07 NYSE ACRE Ares Commercial Real Estate 1,587.47 1,166.97 370.15 103,800.00 12.97 13.08 0.85
2017‑09‑07 NYSE DYN Dynegy 12,007.00 10,023.00 1,826.44 5,458,600.00 9.36 12.59 34.51
2017‑09‑07 NASDAQ ALSK Alaska Communications Systems Group 445.66 289.43 137.17 152,100.00 2.20 2.49 13.18
2017‑09‑07 NYSE COTY Coty 23,573.10 12,992.80 15,496.02 4,254,700.00 16.35 20.53 25.57
2017‑09‑07 OTC FMBM F & M Bank 704.56 267.07 102.21 400.00 27.50 27.50 0.00
2017‑09‑07 NYSE MPO Midstates Petroleum 805.04 199.44 387.92 42,000.00 15.22 18.19 19.51
2017‑09‑07 NYSE WPX WPX Energy 8,095.00 3,933.00 5,864.01 5,253,500.00 10.10 14.89 47.43
2017‑09‑07 NYSE ORN Orion Marine Group 426.68 206.02 226.40 88,700.00 5.59 8.20 46.69
2017‑09‑07 NYSE LADR Ladder Capital 6,215.82 4,715.12 934.38 1,707,900.00 13.31 14.99 12.62
2017‑09‑07 NYSE BRT BRT Realty Trust 1,000.62 757.19 186.45 43,600.00 7.91 13.43 69.89
2017‑09‑07 NYSE PFSI PennyMac Financial Services 6,388.37 4,798.08 1,823.17 91,200.00 16.70 23.70 41.92
2017‑09‑07 NASDAQ REGI Renewable Energy Group 1,078.67 502.63 431.34 236,200.00 12.25 11.05 -9.80
2017‑09‑07 NASDAQ NYMT New York Mortgage Trust 9,680.52 1,005.25 797.37 711,400.00 6.19 6.04 -2.42
2017‑09‑07 NYSE NOV National Oilwell Varco 20,934.00 6,783.00 14,672.84 4,639,500.00 31.88 37.98 19.13
2017‑09‑07 NYSE PKD Parker Drilling Co. 1,088.65 778.31 167.58 496,700.00 1.15 1.34 16.52
2017‑09‑07 NYSE ENLC Enlink Midstream 10,548.30 0.00 3,099.82 483,100.00 17.60 18.75 6.53
2017‑09‑07 NYSE PAGP Plains GP Holdings 27,710.00 28,463.00 3,601.65 1,312,600.00 22.77 22.78 0.04
2017‑09‑07 NASDAQ PEIX Pacific Ethanol 730.65 289.82 191.14 212,100.00 5.10 4.55 -10.78
2017‑09‑07 NYSE SBY Silver Bay Realty Trust 1,189.90 314.09 763.59 326,500.00 21.54 21.54 0.00
2017‑09‑07 NYSE FOR Forestar Group 793.53 46.77 603.16 225,400.00 14.15 14.15 0.00
2017‑09‑07 NYSE WMC Western Asset Mortgage Capital 4,147.45 3,669.22 414.35 350,100.00 10.34 9.85 -4.74
2017‑09‑07 NYSE RIG Transocean 22,441.00 9,642.00 4,539.51 12,901,100.00 8.70 11.60 33.33
2017‑09‑07 NYSE PE Parsley Energy 8,119.22 3,444.85 7,109.58 4,289,300.00 24.77 29.20 17.88
2017‑09‑07 NYSE TEP Tallgrass Energy Partners 3,905.40 0.00 3,333.52 316,400.00 46.62 45.20 -3.05
2017‑09‑07 NYSE UAN CVR Partners 1,275.76 698.50 431.61 274,500.00 2.90 3.81 31.38
2017‑09‑07 NYSE CVRR CVR Refining 2,500.70 0.00 2,546.10 441,200.00 8.45 16.85 99.41
2017‑09‑07 AMEX SPP Sanchez Production Partners 533.68 206.79 206.89 39,900.00 14.00 14.00 0.00
2017‑09‑07 NASDAQ IEP Icahn Enterprises 32,817.00 21,619.00 9,451.76 57,400.00 52.34 56.56 8.06
2017‑09‑07 NASDAQ KELYA Kelly Services 2,336.70 1,209.70 973.49 134,500.00 22.00 29.33 33.32
2017‑09‑07 NYSE ICE Intercontinental Exchange 131,519.00 67,964.00 44,281.60 3,146,800.00 64.30 75.60 17.57
2017‑09‑07 NYSE AHT Ashford Hospitality Trust 4,746.66 216.87 644.44 478,400.00 6.24 6.68 7.05
2017‑09‑07 NYSE HES Hess 26,600.00 12,172.00 16,989.29 9,125,200.00 41.33 52.61 27.29
2017‑09‑07 NYSE TWO Two Harbors Investment 22,642.23 5,156.19 2,971.51 1,699,300.00 10.04 15.70 56.37
2017‑09‑07 NYSE HCC HCC Insurance Holdings 11,140.93 7,224.81 2,630.66 326,200.00 25.57 27.46 7.39
2017‑09‑07 NYSE SPLP Steel Partners Holdings 2,136.90 1,351.37 529.44 5,400.00 18.30 20.40 11.48
2017‑09‑07 NYSE ATW Atwood Oceanics 4,828.03 1,428.37 546.59 29,578,400.00 7.22 9.32 29.09
2017‑09‑07 NASDAQ QCRH QCR Holdings 6,219.48 3,237.42 596.38 82,700.00 41.50 44.25 6.63
2017‑09‑07 NYSE FBP First BanCorp 12,173.65 10,319.90 1,169.46 1,445,600.00 5.42 5.46 0.74
2017‑09‑07 NYSE PHH PHH 2,221.00 1,223.00 496.08 219,300.00 14.15 10.24 -27.63
2017‑09‑07 NASDAQ ISCA International Speedway 2,605.26 820.26 1,801.90 61,000.00 34.40 40.50 17.73
2017‑09‑07 NYSE SD Sandridge Energy 1,088.91 262.29 718.16 278,100.00 18.36 19.15 4.30
2017‑09‑07 NASDAQ FWONA Liberty Media, Formula One Group Series A 41,853.00 20,399.00 33.29 90,400.00 37.82 34.68 -8.30
2017‑09‑07 NYSE MBI MBIA 9,544.00 7,824.00 908.73 844,800.00 9.90 7.45 -24.75