Financials Stocks

Within the Financial Sector you find stocks such as banks, insurance, loans, investment advisors, and brokerages which service business or consumer markets. Basically, if their business involves finance, the stock will be found in this sector.

Change% Company Price Volume Low High
0.69% FCCY 1st Constitution Bancorp (NJ) 22.00 5,537 22.00 22.00
1.87% SRCE 1st Source Corporation 51.945 49,969 50.85 52.00
-1.27% FAX Aberdeen Asia-Pacific Income Fund Inc 4.655 585,694 4.65 4.68
-0.32% CH Aberdeen Chile Fund, Inc. 9.21 12,279 9.21 9.21
-2.12% ISL Aberdeen Israel Fund, Inc. 19.38 3,415 19.38 19.38
1.66% SGF Aberdeen Singapore Fund, Inc. 13.78 51,546 13.78 13.78
-2.60% AKR Acadia Realty Trust 23.205 758,528 23.045 23.60
0.28% ANCX Access National Corporation 29.11 7,868 29.11 29.23
-0.33% ADX Adams Diversified Equity Fund, Inc. 15.08 130,332 15.05 15.12
-0.73% PEO Adams Natural Resources Fund, Inc. 19.675 68,746 19.65 19.745
-0.52% AVK Advent Claymore Convertible Securities and Income Fund 15.33 4,270 15.33 15.33
0.69% AADR AdvisorShares Dorsey Wright ADR 59.76 7,732 59.76 59.76
0.21% AEG Aegon NV 7.33 1,024,363 7.315 7.365
-0.07% AER Aercap Holdings N.V. 52.795 605,250 52.55 53.08
-0.71% AET Aetna Inc. 176.38 1,025,143 175.52 177.15
0.56% AMG Affiliated Managers Group, Inc. 172.485 241,601 171.325 172.81
0.39% AFL Aflac Incorporated 45.215 1,997,180 44.95 45.28
-0.60% MITT AG Mortgage Investment Trust, Inc. 17.32 43,278 17.29 17.415
-1.51% ADC Agree Realty Corporation 48.92 204,223 48.56 49.135
-1.16% AYR Aircastle Limited 19.64 209,643 19.63 19.84
-0.15% AL Air Lease Corporation 43.025 779,028 42.94 43.30
-1.61% ABDC Alcentra Capital Corp. 6.71 21,186 6.71 6.71
-1.57% AMLP Alerian MLP 10.025 21,238,441 9.98 10.24
-0.57% ALX Alexander's, Inc. 395.23 22,059 394.01 396.62
-0.95% ALEX Alexander & Baldwin Holdings, Inc. 22.91 145,199 22.86 23.07
-1.72% ARE Alexandria Real Estate Equities, Inc. 122.10 295,840 121.41 123.32
-0.56% Y Alleghany Corporation 589.84 50,291 589.84 595.48
0.18% ABTX Allegiance Bancshares, Inc. 40.75 1,503 40.75 40.75
-0.85% AB AllianceBernstein Holding L.P. 26.375 217,000 26.25 26.60
-0.04% AKP Alliance California Municipal Income Fund Inc 12.775 31,243 12.77 12.78
-0.04% AFB Alliance National Municipal Income Fund Inc 12.54 91,638 12.54 12.55
-0.55% AWF Alliance World Dollar Government Fund II 11.855 160,470 11.845 11.86
-0.29% NCV AllianzGI Convertible & Income Fund 6.835 84,034 6.835 6.835
-0.50% NCZ AllianzGI Convertible & Income Fund II 5.965 93,110 5.965 5.975
-0.89% NIE AllianzGI Equity & Convertible Income Fund 21.20 67,718 21.20 21.38
-0.70% NFJ AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 12.82 97,087 12.82 12.90
0.20% ALL Allstate Corporation 97.96 1,991,607 97.57 99.01
0.29% ALLY Ally Financial Inc. 27.605 2,999,898 27.305 27.74
1.14% AGD Alpine Global Dynamic Dividend Fund 10.65 5,602 10.65 10.65
0.17% AOD Alpine Total Dynamic Dividend Fund 9.10 228,638 9.045 9.10
-0.89% ASPS Altisource Portfolio Solutions S.A. 25.64 146,167 25.44 26.505
-1.29% RESI Altisource Residential Corporation 9.59 231,228 9.59 9.78
0.41% ATAX America First Multifamily Investors, L.P. 6.175 50,000 6.175 6.175
-1.95% AAT American Assets Trust, Inc. 33.26 121,803 33.075 34.05
-2.10% ACC American Campus Communities Inc 38.70 797,526 38.35 39.17
-0.32% AGNC American Capital Agency Corp. 18.71 2,433,860 18.635 18.83
-0.28% MTGE American Capital Mortgage Investment Corp. 17.70 179,988 17.675 17.875
1.65% AEL American Equity Investment Life Holding Company 30.885 309,535 30.52 31.02
7.70% AXP American Express Company 102.52 11,272,019 99.07 102.81
0.68% AFG American Financial Group, Inc. 113.665 204,919 113.02 113.82
-1.15% AMH American Homes 4 Rent 19.82 886,000 19.76 19.875
1.32% AIG American International Group, Inc. 55.18 5,208,843 54.54 55.25
-0.52% AMNB American National Bankshares, Inc. 38.50 881 38.50 38.50
0.80% ANAT American National Insurance Company 122.34 53,673 121.86 122.72
-2.54% ARCT American Realty Capital Trust Inc 5.555 11,673 5.53 5.595
-1.76% AMT American Tower Corporation (REIT) 137.40 2,382,327 136.72 139.42
0.62% AMP AMERIPRISE FINANCIAL SERVICES, INC. 145.48 1,185,045 144.87 146.92
-0.71% AMSF AMERISAFE, Inc. 55.55 34,968 54.725 55.55
1.78% ABCB Ameris Bancorp 52.75 171,339 51.95 52.80
-0.09% ATLO Ames National Corporation 28.00 277 28.00 28.00
0.12% AFSI AmTrust Financial Services, Inc. 12.585 636,741 12.57 12.66
-0.29% NLY Annaly Capital Management Inc 10.245 4,803,221 10.22 10.32
-1.26% ANTM Anthem, Inc. 227.86 752,271 227.04 231.00
-1.27% ANH Anworth Mortgage Asset Corporation 4.67 351,694 4.67 4.725
-1.69% AIV Apartment Investment and Management Company 39.895 722,050 39.78 40.40
-0.17% ARI Apollo Commercial Real Estate Finance 17.85 1,307,762 17.83 17.955
0.80% APO Apollo Global Management, LLC 29.44 1,066,059 29.20 29.54
-0.82% AINV Apollo Investment Corporation 5.45 388,697 5.43 5.50
-0.72% APLE Apple Hospitality REIT, Inc. 17.865 842,786 17.775 17.93
-0.64% ABR Arbor Realty Trust 8.605 255,072 8.605 8.665
0.09% ACGL Arch Capital Group Ltd. 80.57 422,046 80.31 81.365
-0.68% ARCC Ares Capital Corporation 15.97 1,042,318 15.95 16.075
-0.16% ACRE Ares Commercial Real Estate Corporation 12.40 50,791 12.34 12.44
0.67% ARES Ares Management L.P. 22.50 352,595 21.95 22.575
0.21% AGII Argo Group International Holdings, Ltd. 58.85 88,867 58.85 58.95
-0.84% AI Arlington Asset Investment Corp 11.18 262,545 11.145 11.26
-1.48% AHH Armada Hoffler Properties, Inc. 13.625 168,591 13.59 13.81
-1.60% ARR ARMOUR Residential REIT, Inc. 22.79 428,929 22.74 23.19
1.16% AROW Arrow Financial Corporation 34.85 4,348 34.85 34.90
0.44% AJG Arthur J. Gallagher & Co. 70.115 695,115 69.695 70.33
-1.42% APAM Artisan Partners Asset Management Inc. 32.925 219,492 32.875 33.30
-1.18% ASA ASA Gold and Precious Metals Limited 10.90 60,976 10.90 10.90
-1.22% AHP Ashford Hospitality Prime, Inc. 10.485 333,696 10.415 10.64
-2.04% AHT Ashford Hospitality Trust Inc 6.95 323,171 6.90 7.11
-0.06% AHL Aspen Insurance Holdings Limited 43.75 551,958 43.55 44.40
1.39% AC Associated Capital Group, Inc. 36.50 20,860 36.15 37.20
-0.17% AIZ Assurant, Inc. 92.59 549,696 92.06 93.37
1.35% AGO Assured Guaranty Ltd. 36.85 951,792 36.51 36.93
7.14% ASFI Asta Funding, Inc. 3.75 20,264 3.55 3.85
0.40% ACBI Atlantic Capital Bancshares, Inc. 19.05 2,317 19.05 19.05
1.58% ACFC Atlantic Coast Financial Corporation 10.30 8,449 10.15 10.30
-5.15% AFH Atlas Financial Holdings, Inc. 10.60 99,754 10.60 11.00
-2.10% AVB AvalonBay Communities, Inc. 162.50 595,877 161.82 164.63
-1.53% AVHI A V Homes, Inc. 19.30 73,810 19.05 19.50
0.62% AXS Axis Capital Holdings Limited 55.735 666,610 55.29 55.94
-0.49% BBN BalckRock Taxable Municipal Bond Trust 22.25 94,637 22.25 22.29
1.29% BANF BancFirst Corporation 54.85 17,783 54.65 55.10
0.56% BBVA Banco Bilbao Viscaya Argentaria S.A. 8.045 2,008,511 8.015 8.055
-0.78% BBD Banco Bradesco Sa 10.21 8,630,056 10.05 10.215
0.86% BCH Banco De Chile 102.01 7,174 102.01 102.01
1.23% BANC Banc of California, Inc. 18.50 307,016 18.325 18.525
-0.45% BLX Banco Latinoamericano de Comercio Exterior, S.A. 29.72 47,567 29.70 29.835
-0.04% CIB BanColombia S.A. 49.98 407,579 49.715 50.43
5.84% BXS BancorpSouth, Inc. 32.60 1,157,786 31.65 32.65
0.30% BSBR Banco Santander Brasil SA 11.585 734,632 11.395 11.585
-0.58% BSAC Banco Santander Chile 34.02 220,487 33.99 34.18
0.67% SAN Banco Santander, S.A. 6.80 5,851,622 6.77 6.81
-0.06% BFIN BankFinancial Corporation 16.87 2,778 16.87 16.87
2.24% BAC Bank of America Corporation 30.19 75,531,673 29.63 30.235
0.44% BOCH Bank of Commerce Holdings (CA) 11.45 452 11.45 11.45
1.21% BOH Bank of Hawaii Corporation 83.265 128,727 82.73 83.39
0.43% BMRC Bank of Marin Bancorp 70.10 20,096 70.00 70.10
-0.27% BMO Bank Of Montreal 75.04 289,667 74.83 75.47
5.67% BK Bank Of New York Mellon Corporation 55.235 7,039,291 53.54 55.235
-0.97% BNS Bank of Nova Scotia 60.285 471,889 60.14 60.99
1.15% OZRK Bank of the Ozarks 46.79 686,046 46.48 47.02
0.62% BKU BankUnited, Inc. 39.25 687,993 39.01 39.53
-0.66% BWFG Bankwell Financial Group, Inc. 31.76 40,525 31.70 31.76
1.02% BANR Banner Corporation 55.955 173,888 54.905 56.14
0.37% BCS Barclays PLC 12.26 2,095,040 12.235 12.39
2.09% BHB Bar Harbor Bankshares, Inc. 29.84 14,135 29.795 29.84
3.44% BBT BB&T Corporation 52.35 3,473,208 51.24 52.46
-1.05% BFR BBVA Banco Frances S.A. 22.51 209,435 22.40 22.795
0.00% BBX BBX Capital Corporation 10.00 584,239 9.95 10.085
-0.32% BCBP BCB Bancorp, Inc. (NJ) 15.65 6,588 15.65 15.75
0.00% BSF Bear State Financial, Inc. 10.32 2,040 10.32 10.32
0.97% BNCL Beneficial Bancorp, Inc. 15.625 178,344 15.50 15.625
0.18% BRK.A Berkshire Hathaway Inc. 300,190.00 139 299,200.00 301,760.00
0.33% BRK.B Berkshire Hathaway Inc. 200.32 2,129,382 199.21 201.25
0.99% BHLB Berkshire Hills Bancorp, Inc. 38.275 75,454 38.05 38.40
1.39% BGCP BGC Partners, Inc. 13.90 1,697,407 13.67 13.99
0.00% HAWK Blackhawk Network Holdings, Inc. 44.85 1,674,019 44.80 44.875
-0.23% BFZ BlackRock California Municipal Income Trust 12.96 54,745 12.94 12.96
-0.50% CII Blackrock Capital and Income Strategies Fund Inc 15.90 86,042 15.90 15.94
-0.39% BKCC BlackRock Capital Investment Corporation 6.35 337,630 6.34 6.355
-0.85% BHK Blackrock Core Bond Trust 12.90 104,298 12.90 12.96
-0.56% HYT Blackrock Corporate High Yield Fund, Inc. 10.635 253,308 10.63 10.655
-0.12% BTZ BlackRock Credit Allocation Income Trust 12.60 151,349 12.57 12.60
-0.43% DSU Blackrock Debt Strategies Fund, Inc. 11.47 229,869 11.465 11.50
-0.41% BGR BlackRock Energy and Resources Trust 14.43 38,168 14.43 14.43
-0.06% BDJ Blackrock Enhanced Equity Dividend Trust 8.86 304,613 8.855 8.875
-0.31% FRA Blackrock Floating Rate Income Strategies Fund Inc 14.48 61,824 14.48 14.49
-0.86% BOE Blackrock Global 11.485 234,232 11.47 11.505
-0.29% BME Blackrock Health Sciences Trust 34.81 2,403 34.81 34.81
0.18% BLK BlackRock, Inc. 524.44 462,136 522.395 526.03
-0.52% BKT BlackRock Income Trust Inc. 5.76 97,264 5.755 5.77
-1.47% BGY BLACKROCK INTERNATIONAL, LTD. 6.045 244,444 6.045 6.045
-0.09% BIT BlackRock Multi-Sector Income Trust 16.845 120,979 16.79 16.87
-0.45% MUA Blackrock MuniAssets Fund, Inc. 13.19 20,392 13.19 13.21
0.00% BPK Blackrock Municipal 2018 Term Trust 14.94 38,610 14.94 14.94
-0.23% BYM Blackrock Municipal Income Quality Trust 13.06 24,752 13.06 13.06
0.08% BFK BlackRock Municipal Income Trust 12.88 64,154 12.84 12.88
-0.23% BTT BlackRock Municipal Target Term Trust Inc. 21.31 92,251 21.30 21.32
-0.19% MEN Blackrock MuniEnhanced Fund, Inc. 10.46 17,889 10.46 10.47
-0.04% MUC Blackrock MuniHoldings California Quality Fund, Inc. 13.085 30,789 13.05 13.09
0.23% MFL Blackrock MuniHoldings Investment Quality Fund 12.82 56,691 12.76 12.82
-0.41% MUJ Blackrock MuniHoldings New Jersey Insured Fund, Inc. 13.21 54,773 13.21 13.22
-0.12% MHN Blackrock MuniHoldings New York Quality Fund, Inc. 12.375 146,708 12.35 12.375
-0.88% MUS Blackrock MuniHoldings Quality Fund, Inc. 12.40 13,193 12.40 12.40
-0.08% MUI Blackrock Muni Intermediate Duration Fund Inc 13.07 114,286 13.06 13.07
-0.53% MYD Blackrock MuniYield Fund, Inc. 13.15 67,801 13.15 13.22
-0.33% MYF Blackrock MuniYield Investment Fund 13.645 63,425 13.645 13.645
-0.42% MYN Blackrock MuniYield New York Quality Fund, Inc. 11.85 76,094 11.845 11.87
-0.44% MYI Blackrock MuniYield Quality Fund III, Inc. 12.45 130,393 12.45 12.49
-1.75% BLJ Blackrock New Jersey Municipal Bond Trust 13.46 19,411 13.46 13.58
-0.70% BNY BlackRock New York Investment Quality Municipal Trust Inc. (Th 12.80 11,614 12.80 12.80
0.31% BCX BlackRock Resources 9.61 279,653 9.60 9.67
-1.01% BST BlackRock Science and Technology Trust 31.35 86,731 31.34 31.41
0.85% BGX Blackstone GSO Long Short Credit Income Fund 16.68 48,748 16.62 16.68
-0.06% BGB Blackstone / GSO Strategic Credit Fund 15.905 90,869 15.89 15.94
0.57% BRG Bluerock Residential Growth REIT, Inc. 8.76 214,511 8.61 8.76
1.16% BOFI BofI Holding, Inc. 41.05 574,946 40.71 41.19
0.97% BOKF BOK Financial Corporation 101.29 142,195 100.11 101.42
4.35% BPFH Boston Private Financial Holdings, Inc. 16.20 788,897 16.00 16.625
-1.28% BXP Boston Properties, Inc. 119.32 544,895 118.40 120.27
-0.29% BDN Brandywine Realty Trust 15.42 2,747,035 15.23 15.48
-0.16% BDGE Bridge Bancorp, Inc. 32.00 91,485 32.00 32.175
-2.49% BRX Brixmor Property Group Inc. 14.265 3,196,948 14.16 14.47
-1.07% BAM Brookfield Asset Management Inc 38.81 964,717 38.71 39.30
0.15% BPY Brookfield Property Partners L.P. 19.58 915,165 19.51 19.63
1.55% BRKL Brookline Bancorp, Inc. 16.425 157,501 16.225 16.425
-0.34% BRO Brown & Brown, Inc. 26.155 702,860 26.06 26.35
0.17% BRT BRT Realty Trust 11.99 13,768 11.94 11.99
3.34% BMTC Bryn Mawr Bank Corporation 45.60 111,083 45.025 45.875
0.63% BLMT BSB Bancorp, Inc. 31.75 6,647 30.95 31.75
0.17% CHY Calamos Convertible and High Income Fund 12.02 116,580 11.98 12.02
-0.22% CHI Calamos Convertible Opportunities and Income Fund 11.37 131,127 11.345 11.44
-0.32% CCD Calamos Dynamic Convertible & Income Fund 20.20 23,090 20.20 20.20
0.33% CHW Calamos Global Dynamic Income Fund 9.20 123,475 9.15 9.21
0.42% CGO Calamos Global Total Return Fund 14.25 11,669 14.16 14.25
0.08% CSQ Calamos Strategic Total Return Fund 11.99 297,343 11.93 11.99
-1.24% CPT Camden Property Trust 84.92 553,401 84.38 85.87
-0.65% CM Canadian Imperial Bank of Commerce 87.23 214,877 87.12 88.07
0.75% CPTA Capitala Finance Corp. 8.04 49,331 7.97 8.04
1.21% CCBG Capital City Bank Group 25.11 8,097 24.84 25.12
1.26% COF Capital One Financial Corporation 98.355 2,195,969 97.49 98.66
0.83% CSWC Capital Southwest Corporation 17.00 15,658 17.00 17.00
-0.73% BXMT Capital Trust, Inc. 30.795 679,304 30.72 31.05
0.84% CFFN Capitol Federal Financial, Inc. 12.565 247,644 12.43 12.58
-0.90% CMO Capstead Mortgage Corporation 8.76 369,598 8.735 8.87
-2.00% CTRE CareTrust REIT, Inc. 13.20 546,683 13.125 13.39
1.21% CARO Carolina Financial Corporation 40.15 22,745 40.11 40.15
-6.21% CART Carolina Trust Bank 8.01 235,634 8.01 8.16
5.59% CARV Carver Bancorp, Inc. 2.93 748 2.93 2.93
0.88% CTT CatchMark Timber Trust, Inc. 13.16 267,898 13.015 13.20
2.92% CATY Cathay General Bancorp 40.42 595,095 39.805 40.85
-2.35% CBL CBL & Associates Properties, Inc. 4.155 5,400,079 4.075 4.23
0.50% CBOE CBOE Holdings, Inc. 109.87 809,367 108.98 110.34
-1.55% IGR CBRE Clarion Global Real Estate Income Fund 7.30 262,009 7.295 7.355
-4.14% CDR Cedar Realty Trust, Inc. 3.705 263,431 3.675 3.795
-1.07% CEN Center Coast MLP & Infrastructure Fund 9.24 192,471 9.16 9.43
1.33% CSFL CenterState Banks, Inc. 27.065 208,537 26.82 27.11
-0.22% CEF Central Fund of Canada Limited 13.72 346,756 13.66 13.76
1.62% CVCY Central Valley Community Bancorp 20.75 5,831 20.75 20.82
4.65% CHFN Charter Financial Corp. 22.71 19,484 21.645 22.71
-1.08% CLDT Chatham Lodging Trust (REIT) 19.305 240,860 19.27 19.64
1.89% CHFC Chemical Financial Corporation 55.67 272,278 54.83 55.88
-1.11% CHMG Chemung Financial Corp 46.20 110 46.20 46.20
-0.74% CHMI Cherry Hill Mortgage Investment Corporation 17.50 70,377 17.49 17.69
-0.78% CHSP Chesapeake Lodging Trust 29.375 244,013 29.17 29.635
-0.14% CIM Chimera Investment Corporation 17.22 605,193 17.17 17.34
0.84% CCCR China Commercial Credit, Inc. 1.20 82,550 1.20 1.20
-0.18% LFC China Life Insurance Company Limited 13.825 526,213 13.78 13.895
3.33% CNTF China TechFaith Wireless Communication Technology Limited 2.17 12,739 2.17 2.22
-2.00% CI Cigna Corporation 171.71 1,779,164 171.50 174.09
0.60% CINF Cincinnati Financial Corporation 75.02 235,248 73.78 75.22
2.35% CIT CIT Group Inc (DEL) 53.02 774,158 51.87 53.035
1.86% C Citigroup Inc. 70.28 14,464,130 69.27 70.59
-0.13% BLW Citigroup Inc. 15.10 77,519 15.09 15.10
2.04% CFG Citizens Financial Group, Inc. 41.86 5,476,595 41.08 41.975
-1.47% CZFC Citizens First Corporation 25.52 2,733 25.52 25.52
-1.93% CIA Citizens, Inc. 7.63 22,482 7.63 7.89
4.73% CHCO City Holding Company 74.78 110,349 71.96 74.78
-1.77% CIO City Office REIT, Inc. 11.345 131,489 11.29 11.48
-2.40% CBA ClearBridge American Energy MLP Fund Inc. 7.32 154,448 7.30 7.465
-1.02% CEM ClearBridge Energy MLP Fund Inc. 13.64 119,000 13.64 13.81
-1.57% CTR ClearBridge Energy MLP Total Return Fund Inc. 10.64 75,472 10.63 10.82
-1.31% GLQ Clough Global Equity Fund 13.51 14,881 13.51 13.51
-1.41% GLO Clough Global Opportunities Fund 10.83 93,984 10.83 10.89
-0.45% CME CME Group Inc. 164.48 1,213,708 163.91 166.46
0.00% CMFN CM Finance Inc 7.95 7,198 7.95 7.95
1.14% CNA CNA Financial Corporation 49.78 166,785 49.37 49.78
0.17% CCNE CNB Financial Corporation 28.93 16,051 28.93 29.125
1.13% CNO CNO Financial Group, Inc. 22.73 550,719 22.67 22.88
1.24% COBZ CoBiz Financial Inc. 20.005 59,337 19.94 20.07
-0.40% FOF Cohen & Steers Closed-End Opportunity Fund, Inc. 12.44 16,000 12.44 12.44
-0.21% INB Cohen & Steers Global Income Builder, Inc. 9.30 63,710 9.265 9.31
-1.05% UTF Cohen & Steers Infrastructure Fund, Inc 21.70 121,185 21.64 21.80
-0.04% LDP Cohen & Steers Limited Duration Preferred and Income Fund, Inc 25.54 40,431 25.54 25.54
-2.95% RQI Cohen & Steers Quality Income Realty Fund Inc 11.495 404,004 11.465 11.75
-1.19% RNP Cohen & Steers Reit and Preferred Income Fund Inc 18.25 80,952 18.25 18.25
-0.16% PSF Cohen & Steers Select Preferred and Income Fund, Inc. 25.38 21,325 25.38 25.38
-1.75% RFI Cohen & Steers Total Return Realty Fund, Inc. 12.065 45,249 12.065 12.065
-0.47% CNS Cohn & Steers Inc 39.48 243,679 38.85 39.48
0.00% CXE Colonial High Income Municipal Trust 4.88 16,906 4.88 4.88
-0.16% CXH Colonial Investment Grade Municipal Trust 9.47 8,258 9.47 9.47
-0.11% CMU Colonial Municipal Income Trust 4.40 29,326 4.40 4.40
1.26% COLB Columbia Banking System, Inc. 43.735 201,524 43.58 43.93
-1.01% CXP Columbia Property Trust, Inc. 20.515 736,825 20.325 20.73
-1.91% STK Columbia Seligman Premium Technology Growth Fund, Inc 22.35 62,048 22.35 22.43
1.81% CMA Comerica Incorporated 95.00 1,654,019 93.46 95.40
1.08% CBSH Commerce Bancshares, Inc. 63.37 426,190 62.755 63.54
0.00% ESXB Community Bankers Trust Corporation. 8.95 8,167 8.95 8.95
1.12% CBU Community Bank System, Inc. 53.98 97,240 53.555 54.34
-0.67% CHCT Community Healthcare Trust Incorporated 25.765 54,945 25.62 25.81
3.51% CTBI Community Trust Bancorp, Inc. 48.70 61,224 46.75 48.70
0.31% CODI Compass Diversified Holdings 16.175 108,853 16.075 16.175
24.10% CHCI Comstock Holding Companies, Inc. 2.24 62,745 2.24 2.40
1.21% CNOB ConnectOne Bancorp, Inc. 29.275 137,414 28.975 29.30
-5.15% CPSS Consumer Portfolio Services, Inc. 3.68 40,595 3.67 3.68
-0.23% CORR CorEnergy Infrastructure Trust, Inc. 38.45 72,376 38.23 38.53
-0.32% COR CoreSite Realty Corporation 105.76 451,944 104.365 105.82
0.13% CRF Cornerstone Strategic Return Fund, Inc. 15.44 86,705 15.43 15.44
-0.86% OFC Corporate Office Properties Trust 27.005 918,863 26.655 27.21
-0.51% CXW Corrections Corporation of America 20.345 577,493 20.16 20.48
-0.10% CSGP CoStar Group, Inc. 377.70 240,120 375.60 379.21
0.52% ICBK County Bancorp, Inc. 29.13 90 29.13 29.13
-1.73% CUZ Cousins Properties Incorporated 8.51 2,649,126 8.46 8.635
-0.49% COWN Cowen Group, Inc. 15.125 287,594 15.00 15.20
1.33% CPF CPB Inc. 29.655 121,700 29.29 29.73
-1.52% PMTS CPI Card Group Inc. 2.59 18,407 2.59 2.62
-0.85% CRD.B Crawford & Company 8.715 1,948 8.715 8.715
-2.80% CRD.A Crawford & Company 7.99 1,805 7.99 7.99
0.52% BAP Credicorp Ltd. 230.37 189,635 228.765 230.705
1.25% CACC Credit Acceptance Corporation 325.67 63,137 320.00 326.19
0.00% CIK Credit Suisse Asset Management Income Fund, Inc. 3.25 54,545 3.25 3.25
0.91% CS Credit Suisse Group 16.59 1,677,741 16.515 16.605
0.19% DHY Credit Suisse High Yield Bond Fund 2.645 262,835 2.645 2.65
-3.65% CCI Crown Castle International Corporation 102.70 3,831,917 101.55 105.565
-1.19% CUBE CubeSmart 27.91 1,088,084 27.655 28.10
2.83% CFR Cullen/Frost Bankers, Inc. 106.83 310,523 104.42 106.86
1.22% CUBI Customers Bancorp, Inc 29.47 44,497 29.38 29.565
-0.23% CVBF CVB Financial Corporation 22.13 831,476 22.03 22.895
0.25% CONE CyrusOne Inc 51.55 961,975 50.62 51.72
-1.05% CYS CYS Investments, Inc. 6.59 724,675 6.59 6.68
0.84% CB D/B/A Chubb Limited New 137.65 1,688,283 136.29 137.80
-1.07% DCT DCT Industrial Trust Inc 56.995 281,971 56.50 57.35
-3.06% DDR DDR Corp. 6.97 3,992,317 6.97 7.16
-0.34% DEX Delaware Enhanced Global Dividend 11.88 43,307 11.86 11.91
0.07% DB Deutsche Bank AG 14.455 3,497,623 14.38 14.52
-0.85% DRH Diamondrock Hospitality Company 11.085 991,612 11.025 11.205
-0.97% DLR Digital Realty Trust, Inc. 103.15 617,943 102.17 103.46
1.35% DCOM Dime Community Bancshares, Inc. 18.825 85,438 18.575 18.85
2.44% TMV Direxion Daily 20-Year Treasury Bear 3X 20.595 882,353 20.505 20.675
-2.76% TMF Direxion Daily 20-Yr Treasury Bull 3x Shrs 18.29 384,615 18.29 18.295
-2.20% YANG Direxion Daily FTSE China Bear 3x Shares 48.96 133,588 48.11 49.38
0.79% YINN Direxion Daily FTSE China Bull 3x Shares 33.19 1,143,939 33.105 33.94
-3.49% RETL Direxion Daily Retail Bull 3X Shares 32.94 21,311 32.94 32.94
-13.54% SOXL Direxion Daily Semiconductor Bull 3x Shares 135.08 2,236,627 133.71 146.365
-1.69% SPXL Direxion Daily S&P 500 Bull 3X Shares 43.455 4,069,388 42.98 43.72
1.94% FAS Direxion Financial Bull 3X Shares 65.11 1,795,107 64.10 65.27
2.04% TZA Direxion Small Cap Bear 3X Shares 10.76 8,369,900 10.545 10.86
-2.04% TNA Direxion Small Cap Bull 3X Shares 72.87 2,131,667 72.76 74.34
1.66% DFS Discover Financial Services 73.28 1,499,441 72.40 73.46
-0.75% DNI Dividend and Income Fund 12.525 50,000 12.525 12.525
1.54% DNBF DNB Financial Corp 33.00 10,846 33.00 33.00
-0.98% DSL DoubleLine Income Solutions Fund 20.18 239,726 20.18 20.28
-1.51% DBL DoubleLine Opportunistic Credit Fund 20.87 93,168 20.87 21.00
-0.94% DEI Douglas Emmett, Inc. 35.82 475,064 35.50 36.11
-0.31% DHF Dreyfus High Yield Strategies Fund 3.18 233,074 3.18 3.20
-0.07% DSM Dreyfus Strategic Municipal Bond Fund, Inc. 7.51 82,645 7.50 7.52
-0.13% LEO Dreyfus Strategic Municipals, Inc. 7.61 35,211 7.61 7.625
-1.46% DPG Duff & Phelps Global Utility Income Fund Inc. 14.17 55,109 14.17 14.37
-2.37% DSE Duff & Phelps Select Energy MLP Fund Inc. 5.76 81,977 5.76 5.91
-0.28% DNP Duff & Phelps Utilities Income, Inc. 10.71 162,906 10.68 10.71
-1.50% DRE Duke Realty Corporation 26.22 1,887,044 26.00 26.41
-1.38% DX Dynex Capital, Inc. 6.41 167,563 6.41 6.52
3.72% EGBN Eagle Bancorp, Inc. 59.90 170,728 58.10 60.00
-0.97% EGIF Eagle Growth and Income Opportunities Fund 15.25 16,054 15.225 15.28
-1.47% ECC Eagle Point Credit Company Inc. 18.13 22,054 18.13 18.21
-0.93% DEA Easterly Government Properties, Inc. 20.245 309,548 20.14 20.41
-0.82% EGP EastGroup Properties, Inc. 84.33 336,116 83.89 85.06
6.06% EWBC East West Bancorp, Inc. 65.08 1,804,475 63.27 65.45
-0.24% EVM Eaton Vance California Municipal Bond Fund 10.255 94,862 10.245 10.27
0.00% CEV Eaton Vance California Municipal Income Trust 11.37 26,316 11.37 11.37
0.50% ETV Eaton Vance Corporation 15.225 146,663 15.19 15.225
-0.25% ETW Eaton Vance Corporation 11.82 331,633 11.78 11.84
-0.63% EV Eaton Vance Corporation 55.43 400,804 55.20 55.73
-0.36% EOS Eaton Vance Enhanced Equity Income Fund II 16.47 113,636 16.41 16.47
-0.34% EOI Eaton Vance Enhance Equity Income Fund 14.85 86,578 14.85 14.925
-1.01% EFF Eaton vance Floating-Rate Income Plus Fund 16.65 26,667 16.65 16.65
0.00% EFT Eaton Vance Floating Rate Income Trust 15.20 81,882 15.195 15.20
0.08% EIM Eaton Vance Municipal Bond Fund 11.86 59,355 11.82 11.86
-0.18% ENX Eaton Vance New York Municipal Bond Fund 11.16 66,519 11.12 11.16
0.04% EVO Eaton Vance Ohio Municipal Income Trust 12.535 3,305 12.535 12.535
0.38% ETJ Eaton Vance Risk-Managed Diversified Equity Income Fund 9.245 220,188 9.21 9.245
-0.07% EFR Eaton Vance Senior Floating-Rate Fund 14.92 92,051 14.905 14.92
-0.44% EVF Eaton Vance Senior Income Trust 6.76 123,457 6.76 6.80
-1.07% EVG Eaton Vance Short Diversified Income Fund 13.44 41,152 13.44 13.45
0.04% EVT Eaton Vance Tax Advantaged Dividend Income Fund 22.46 141,509 22.37 22.46
0.23% ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund 17.13 107,654 17.09 17.16
-0.31% ETO Eaton Vance Tax-Advantage Global Dividend Opp 25.81 20,408 25.81 25.81
0.04% ETY Eaton Vance Tax-Managed Diversified Equity Income Fund 12.09 311,526 12.025 12.09
-0.22% EXG Eaton Vance Tax-Managed Global Diversified Equity Income Fund 9.225 652,609 9.205 9.235
-2.58% EDR Education Realty Trust Inc. 32.425 301,205 32.19 33.10
1.61% EHTH eHealth, Inc. 15.74 146,434 15.54 15.815
-0.47% EFC Ellington Financial LLC 14.78 27,907 14.78 14.87
-0.64% EARN Ellington Residential Mortgage REIT 10.90 65,669 10.87 10.95
-0.70% ECF Ellsworth Growth and Income Fund Ltd. 9.19 13,082 9.19 9.24
-0.42% EMCI EMC Insurance Group Inc. 26.175 18,336 26.175 26.38
-0.51% ESRT Empire State Realty Trust, Inc. 16.66 1,333,132 16.445 16.69
0.30% EIG Employers Holdings Inc 41.70 66,189 41.25 41.95
1.53% ECPG Encore Capital Group Inc 44.70 124,109 43.60 45.375
2.65% ENVA Enova International, Inc. 23.275 202,843 22.825 23.425
-0.14% ESGR Enstar Group Limited 214.60 5,894 211.45 214.60
-1.78% ENFC Entegra Financial Corp. 27.55 201 27.55 27.55
0.79% EFSC Enterprise Financial Services Corporation 47.95 70,788 47.95 48.20
-1.25% EPR EPR Properties 54.33 446,604 53.96 54.76
-1.11% EQIX Equinix, Inc. 409.33 347,989 406.43 410.22
0.46% EQBK Equity Bancshares, Inc. 40.75 16,175 40.535 40.75
-1.12% EQC Equity Commonwealth 30.45 376,781 30.265 30.71
-1.06% ELS Equity Lifestyle Properties, Inc. 87.38 288,940 86.995 87.77
-2.10% EQR Equity Residential 60.70 2,438,041 60.47 61.74
0.41% ERIE Erie Indemnity Company 118.48 13,662 116.655 119.155
-3.26% ESNT Essent Group Ltd. 33.69 2,381,369 33.68 34.83
-2.13% ESS Essex Property Trust, Inc. 240.09 286,145 239.53 243.18
-0.35% PALL ETFS Physical Palladium Shares 98.405 28,044 98.04 98.405
0.36% SIVR ETFS Physical Silver Shares Trust 16.78 100,073 16.67 16.89
-0.32% SGOL ETFS Physical Swiss Gold Shares 130.23 12,427 130.23 130.24
1.22% ETFC E*TRADE Financial Corporation 58.78 3,924,172 57.98 58.88
0.89% EVBN Evans Bancorp, Inc. 45.20 6,452 44.85 45.575
-0.05% EVR Evercore Partners Inc 94.20 323,123 93.625 94.70
-0.73% RE Everest Re Group, Ltd. 242.12 385,335 241.93 243.885
-2.42% EXR Extra Space Storage Inc 87.38 876,718 86.875 88.77
-0.56% EZPW EZCORP, Inc. 13.375 169,641 13.275 13.475
0.42% FFKT Farmers Capital Bank Corporation 42.175 15,979 42.175 42.50
3.15% FMNB Farmers National Banc Corp. 14.75 9,336 14.30 14.775
1.96% FFG FBL Financial Group, Inc. 75.35 16,435 74.15 75.35
-0.18% FCB FCB Financial Holdings, Inc. 55.95 546,747 55.75 56.35
2.91% AGM Federal Agricultural Mortgage Corporation 89.345 34,100 88.19 89.36
-2.22% FRT Federal Realty Investment Trust 113.55 283,052 112.985 115.27
-0.79% FII Federated Investors, Inc. 31.39 785,956 31.23 31.65
0.12% FNHC Federated National Holding Company 17.04 21,907 16.92 17.14
-1.08% ONEQ Fidelity Nasdaq Composite Index Tracking Stock 283.79 24,105 283.79 284.09
-0.48% FIS Fidelity National Information Services, Inc. 97.04 691,882 96.64 97.67
1.26% LION Fidelity Southern Corporation 23.30 153,110 23.25 23.44
-1.33% FMO Fiduciary/Claymore MLP Opportunity Fund 11.51 91,590 11.48 11.72
-0.11% FDUS Fidus Investment Corporation 13.095 33,333 13.095 13.095
1.87% FITB Fifth Third Bancorp 31.345 6,714,519 30.82 31.40
0.87% FNGN Financial Engines, Inc. 34.95 312,801 34.525 35.10
1.14% FISI Financial Institutions, Inc. 31.00 25,140 30.90 31.25
-0.49% FAF First American Corporation 54.36 831,669 54.08 54.63
1.14% FBNC First Bancorp 36.26 34,305 36.00 36.375
1.15% FBP First BanCorp. 6.595 1,249,533 6.54 6.625
0.57% FNLC First Bancorp, Inc (ME) 28.04 7,948 28.04 28.06
0.56% BUSE First Busey Corporation 30.36 78,902 29.915 30.48
2.12% FBIZ First Business Financial Services, Inc. 25.28 1,551 25.28 25.28
1.47% FCF First Commonwealth Financial Corporation 14.475 348,124 14.35 14.495
0.81% FCBC First Community Bancshares, Inc. 31.20 20,215 31.19 31.23
1.77% FCCO First Community Corporation 23.00 6,064 22.90 23.00
-2.30% FBNK First Connecticut Bancorp, Inc. 25.50 25,594 25.15 25.60
1.27% FDEF First Defiance Financial Corp. 61.765 40,671 61.59 62.00
1.13% FFBC First Financial Bancorp. 29.10 483,392 28.875 29.30
1.36% FFIN First Financial Bankshares, Inc. 48.55 143,287 47.925 48.75
0.06% THFF First Financial Corporation Indiana 43.60 3,067 43.60 43.60
0.74% FFNW First Financial Northwest, Inc. 16.945 5,961 16.935 16.945
1.82% FFWM First Foundation Inc. 18.49 70,959 18.355 18.49
-2.30% SVVC Firsthand Technology Value Fund, Inc. 10.60 12,315 10.60 10.61
0.81% FHN First Horizon National Corporation 18.65 2,410,812 18.50 18.67
-0.99% FR First Industrial Realty Trust, Inc. 29.50 555,185 29.15 29.71
1.23% INBK First Internet Bancorp 36.95 19,011 36.15 36.95
1.01% FIBK First Interstate BancSystem, Inc. 39.875 63,925 39.55 40.05
1.31% FRME First Merchants Corporation 42.63 54,447 42.24 42.755
1.63% FMBI First Midwest Bancorp, Inc. 24.895 333,900 24.58 24.94
1.78% FRC FIRST REPUBLIC BANK 92.46 999,756 91.07 92.78
-0.92% FSV FirstService Corporation 70.15 20,533 70.15 71.00
0.18% FAM First Trust/Aberdeen Global Opportunity Income Fund 11.25 17,801 11.25 11.25
-1.49% FBT First Trust Amex Biotech Index Fund 135.555 53,797 135.06 136.85
-0.52% BICK First Trust BICK Index Fund 30.55 4,689 30.54 30.55
-0.33% FNI First Trust Chindia 39.33 15,430 39.23 39.53
-1.43% FXD First Trust Cons. Discret. AlphaDEX 41.30 65,445 41.30 41.68
-0.99% FXG First Trust Cons. Staples AlphaDEX 46.97 24,112 46.76 47.04
-0.59% FGD First Trust DJ Global Select Dividend 26.325 36,364 26.325 26.325
0.11% FDN First Trust DJ Internet Index Fund 126.85 250,267 126.27 127.17
-0.35% FDD First Trust Dow Jones STOXX Select Dividend 30 Index Fund 14.38 28,944 14.38 14.39
-0.44% FXN First Trust Energy AlphaDEX Fund 15.78 192,937 15.67 15.90
-3.01% FEN First Trust Energy Income and Growth Fund 22.53 146,833 22.47 23.16
-0.66% FIF First Trust Energy Infrastructure Fund 15.725 81,507 15.70 15.83
0.03% FXO First Trust Financials AlphaDEX 31.06 13,821 31.025 31.06
0.11% FAN First Trust Global Wind Energy 13.765 10,194 13.765 13.765
-0.17% FSD First Trust High Income Long Short Fund 15.11 69,034 15.11 15.13
-0.39% FXR First Trust Industrials AlphaDEX 40.46 58,140 40.29 40.46
-0.39% FPF First Trust Intermediate Duration Preferred & Income Fund 22.80 95,923 22.78 22.80
-0.47% FEI First Trust MLP and Energy Income Fund 12.83 126,904 12.83 12.92
-1.40% QQEW First Trust NASDAQ-100 Equal Weighted Index Fund 59.66 5,512 59.66 59.66
-1.99% QTEC First Trust NASDAQ-100- Technology Index Fund 76.71 92,593 76.71 76.71
1.22% QCLN First Trust NASDAQ Clean Edge Green Energy Index Fund 19.95 10,695 19.95 19.95
-1.57% FPL First Trust New Opportunities MLP & Energy Fund 10.66 80,645 10.66 10.66
-0.30% FCT First Trust Senior Floating Rate Income Fund II 13.30 68,729 13.30 13.31
0.35% FYX First Trust Small Cap Core AlphaDEX Fund 62.23 11,861 62.23 62.51
-1.40% FRI First Trust S&P REIT Index Fund 21.13 18,927 21.13 21.30
-1.25% FXL First Trust Technology AlphaDEX 56.20 45,872 56.20 56.20
-0.44% FXU First Trust Utilities AlphaDEX Fund 25.795 23,077 25.795 25.795
-0.75% FVD First Trust VL Dividend 29.93 271,745 29.89 29.93
0.52% FUNC First United Corporation 19.15 161 19.15 19.15
0.00% OAKS Five Oaks Investment Corp. 2.84 13,868 2.83 2.84
-0.83% FBC Flagstar Bancorp, Inc. 33.315 297,981 33.29 33.67
-0.64% PFO Flaherty & Crumrine Preferred Income Opportunity Fund Inc 10.84 9,625 10.84 10.84
-0.37% FFC Flaherty & Crumrine Preferred Securities Income Fund Inc 18.74 60,058 18.74 18.79
1.31% FFIC Flushing Financial Corporation 27.45 22,075 27.42 27.47
-1.50% FLY Fly Leasing Limited 13.11 59,318 13.10 13.145
1.65% FNB F.N.B. Corporation 13.26 1,858,977 13.085 13.295
-1.10% FOR Forestar Group Inc 22.425 65,631 22.375 22.75
-1.41% FCPT Four Corners Property Trust, Inc. 22.67 302,821 22.52 22.72
1.59% FSB Franklin Financial Network, Inc. 33.525 74,558 33.00 33.525
0.34% BEN Franklin Resources, Inc. 34.17 3,284,026 33.86 34.265
-1.35% FSP Franklin Street Properties Corp. 7.675 244,526 7.54 7.70
0.30% FSBW FS Bancorp, Inc. 56.48 8,628 56.17 56.50
0.00% FSIC FS Investment Corporation 7.475 705,693 7.45 7.525
-1.02% FULT Fulton Financial Corporation 17.00 1,172,614 16.975 17.275
-0.97% GCV Gabelli Convertible and Income Securities Fund, Inc. 6.11 19,410 6.11 6.15
0.41% GDV Gabelli Dividend 22.30 138,350 22.17 22.30
0.16% GAB Gabelli Equity Trust, Inc. 6.22 325,753 6.195 6.225
-3.65% GUT Gabelli Utility Trust 5.81 264,550 5.81 5.90
-4.40% GFA Gafisa SA 6.52 13,514 6.52 6.52
-0.06% GCAP GAIN Capital Holdings, Inc. 8.095 250,474 8.05 8.18
-0.10% GGN GAMCO Global Gold, Natural Reources & Income Trust 5.095 413,439 5.075 5.115
-0.12% GBL Gamco Investors, Inc. 25.76 5,604 25.76 25.76
0.78% GNT GAMCO Natural Resources, Gold & Income Tust 6.46 35,461 6.46 6.46
-0.73% GLPI Gaming and Leisure Properties, Inc. 34.48 530,647 34.255 34.62
-0.54% GAM General American Investors, Inc. 34.13 28,090 34.13 34.22
-2.16% GGP General Growth Properties, Inc. 19.885 8,188,513 19.81 20.27
-2.52% GNW Genworth Financial Inc 2.71 3,084,828 2.695 2.79
-0.65% GEO Geo Group Inc 22.07 442,242 21.84 22.18
1.31% GABC German American Bancorp, Inc. 34.72 43,911 34.44 34.72
-3.61% GTY Getty Realty Corporation 25.075 136,318 24.84 25.59
-0.92% GLAD Gladstone Capital Corporation 8.63 112,027 8.61 8.67
-3.04% GOOD Gladstone Commercial Corporation 17.21 115,447 17.18 17.43
-2.27% LAND Gladstone Land Corporation 12.48 16,194 12.48 12.48
3.00% GBLI Global Indemnity plc 41.52 11,086 41.52 41.52
-1.48% GNL Global Net Lease, Inc. 17.675 254,850 17.59 17.96
0.27% CHIQ Global X China Consumer 18.50 50,505 18.48 18.50
-0.82% GSBD Goldman Sachs BDC, Inc. 19.32 38,868 19.275 19.32
0.06% GS Goldman Sachs Group, Inc. 254.19 3,659,889 252.85 256.15
-1.58% GER Goldman Sachs MLP Energy Renaissance Fund 6.23 191,808 6.23 6.34
-1.96% GMZ Goldman Sachs MLP Income Opportunities Fund 8.52 247,794 8.52 8.77
-0.77% GBDC Golub Capital BDC, Inc. 17.935 71,165 17.935 18.05
-1.16% GOV Government Properties Income Trust 12.305 990,790 12.215 12.40
-0.75% GPT Gramercy Property Trust 22.39 697,128 22.23 22.47
2.37% GSBC Great Southern Bancorp, Inc. 51.80 26,859 50.95 51.95
0.89% GWB Great Western Bancorp, Inc. 39.80 215,877 39.585 39.80
1.41% GNBC Green Bancorp, Inc. 23.375 139,153 22.35 23.425
-0.92% GDOT Green Dot Corporation 62.49 125,029 62.49 63.25
-2.57% GCBC Greene County Bancorp, Inc. 35.125 42 35.10 35.125
0.50% GHL Greenhill & Co., Inc. 19.95 289,341 19.80 20.025
0.32% GLRE Greenlight Reinsurance, Ltd. 15.725 168,000 15.60 15.85
-1.09% AVAL Grupo Aval Acciones y Valores S.A. 9.05 61,350 9.05 9.16
-1.82% GGAL Grupo Financiero Galicia S.A. 65.66 136,340 65.66 66.94
-2.26% BSMX Grupo Financiero Santander Mexico S.A. B. de C.V. 7.36 891,699 7.36 7.48
-0.97% GSVC GSV Capital Corp 7.11 244,306 7.06 7.22
2.89% GBNK Guaranty Bancorp 29.40 67,888 29.10 29.40
1.35% EEB Guggenheim BRIC 38.20 450 38.20 38.20
2.37% ENY Guggenheim Canadian Energy Income 8.20 48,095 8.20 8.37
-0.17% CQQQ Guggenheim China Technology 58.88 86,339 58.78 58.88
-1.75% FXB Guggenheim CurrencyShares British Pound Sterling Trust 136.64 61,224 136.64 137.86
-0.19% FXE Guggenheim CurrencyShares Euro Currency Trust 118.69 99,252 118.58 118.99
-0.10% FXY Guggenheim CurrencyShares Japanese Yen Trust 89.24 148,435 89.20 89.29
-0.35% GPM Guggenheim Enhanced Equity Income Fund 8.48 93,787 8.44 8.48
-0.99% FRN Guggenheim Frontier Markets 16.00 63,273 15.99 16.00
1.17% CZA Guggenheim Mid-Cap Core 65.65 3,371 65.65 65.70
-0.50% CVY Guggenheim Multi-Asset Income 21.81 24,101 21.76 21.89
1.25% SEA Guggenheim Shipping 10.915 518,519 10.915 10.95
-0.20% TAN Guggenheim Solar 25.28 72,655 25.22 25.45
-0.78% RSP Guggenheim S&P 500 Equal Weight 100.93 374,756 100.58 101.38
-1.39% RCD Guggenheim S&P 500 Equal Weight Consumer Discretionary 98.74 7,554 98.66 98.75
-2.17% RHS Guggenheim S&P 500 Equal Weight Consumer Staples 124.17 181,081 123.92 124.81
-1.73% RYT Guggenheim S&P 500 Equal Weight Technology 153.49 41,686 153.49 155.04
-1.35% RPG Guggenheim S&P 500 Pure Growth 111.43 19,920 111.43 111.43
-0.71% RPV Guggenheim S&P 500 Pure Value 65.95 47,733 65.76 66.28
1.35% XLG Guggenheim S&P 500 Top 50 190.43 668 190.43 190.43
0.93% CGW Guggenheim S&P Global Water 34.58 31,696 34.58 34.76
-1.01% RFG Guggenheim S&P Midcap 400 Pure Growth 159.29 4,167 158.905 159.29
-0.69% GOF Guggenheim Strategic Opportunities Fund 20.22 138,190 20.22 20.37
-0.21% HBHC Hancock Holding Company 48.425 1,728,876 47.90 49.15
0.24% HAFC Hanmi Financial Corporation 30.725 150,957 30.70 30.90
0.36% HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc. 19.70 137,291 19.56 19.705
0.48% HIG Hartford Financial Services Group, Inc. 52.05 1,105,708 51.86 52.33
-0.19% HCAP Harvest Capital Credit Corporation 10.37 12,614 10.35 10.37
3.27% HCC Hcc Ins Hldgs 24.195 1,259,573 23.41 24.48
-0.27% HCI HCI Group, Inc. 40.69 51,399 40.69 41.14
-1.32% HCP HCP, Inc. 22.375 2,231,757 22.055 22.61
0.04% HDB HDFC Bank Limited 98.295 908,021 97.955 98.44
-2.11% HR Healthcare Realty Trust Incorporated 27.165 589,782 26.87 27.51
-1.98% HTA Healthcare Trust of America, Inc. 25.005 1,541,140 24.68 25.32
-0.78% HIIQ Health Insurance Innovations, Inc. 28.60 151,737 28.60 28.95
1.46% HTLF Heartland Financial USA, Inc. 53.95 40,909 53.90 54.20
-1.28% HNNA Hennessy Advisors, Inc. 18.45 15,447 18.40 18.67
-0.16% HTGC Hercules Capital, Inc. 12.19 331,253 12.15 12.26
0.89% HTBK Heritage Commerce Corp 16.40 36,066 16.395 16.40
0.73% HFWA Heritage Financial Corporation 31.15 63,689 30.375 31.25
1.11% HRTG Heritage Insurance Holdings, Inc. 16.38 144,368 16.19 16.435
-1.38% HT Hersha Hospitality Trust 19.245 322,262 19.17 19.58
0.12% HF HFF, Inc. 48.95 196,648 48.55 49.29
-1.66% HIW Highwoods Properties, Inc. 42.44 564,828 42.18 42.905
2.05% HTH Hilltop Holdings Inc. 24.41 337,117 23.99 24.50
1.41% HBCP Home Bancorp, Inc. 43.80 45,455 43.80 43.80
1.32% HOMB Home BancShares, Inc. 22.20 2,556,924 21.32 22.26
0.33% HMN Horace Mann Educators Corporation 44.95 100,780 44.70 45.35
0.84% HBNC Horizon Bancorp (IN) 29.84 31,495 29.80 29.84
-0.10% HRZN Horizon Technology Finance Corporation 10.41 45,833 10.41 10.41
-1.57% HPT Hospitality Properties Trust 25.01 680,418 24.94 25.44
-1.67% HST Host Hotels & Resorts, Inc. 19.465 4,606,098 19.375 19.77
0.48% HLI Houlihan Lokey, Inc. 45.47 80,267 45.425 45.69
-2.46% HOV Hovnanian Enterprises Inc 1.985 1,681,677 1.945 2.015
-0.28% HHC Howard Hughes Corporation 137.405 89,553 136.58 137.96
1.72% HSBC HSBC Holdings plc 49.41 1,678,316 49.37 49.70
-0.98% HPP Hudson Pacific Properties, Inc. 31.35 560,350 31.08 31.57
1.28% HBAN Huntington Bancshares Incorporated 14.67 6,433,738 14.53 14.705
1.62% IBKC IBERIABANK Corporation 78.40 346,972 77.425 78.40
-0.63% IBN ICICI Bank Limited 8.74 4,699,723 8.70 8.77
1.83% IMH Impac Mortgage Holdings, Inc. 8.92 3,719 8.92 8.92
-2.02% IRT Independence Realty Trust, Inc. 9.435 461,276 9.37 9.56
1.20% INDB Independent Bank Corp. 73.825 61,932 73.20 74.05
1.16% IBCP Independent Bank Corporation 24.025 57,759 23.90 24.10
2.43% IBTX Independent Bank Group, Inc 71.65 133,961 69.90 71.70
-3.67% IFN India Fund, Inc. 24.66 93,897 24.66 24.80
0.75% IPCC Infinity Property and Casualty Corporation 120.80 21,047 120.125 120.80
2.03% HIFR InfraREIT, Inc. 20.60 132,049 19.97 20.61
0.20% ING ING Group, N.V. 17.485 2,160,788 17.39 17.53
0.29% ISF ING Group, N.V. 25.625 77,133 25.57 25.63
0.97% IBKR Interactive Brokers Group, Inc. 72.66 640,749 72.305 73.16
0.38% ICE Intercontinental Exchange Inc. 74.61 2,492,826 74.39 75.05
1.33% IBOC International Bancshares Corporation 39.90 162,123 39.55 40.05
1.33% INTL INTL FCStone Inc. 45.61 57,803 45.59 45.93
0.10% VKI Invesco Advantage Municipal Income Trust II 10.53 74,074 10.50 10.54
-0.21% VCV Invesco California Value Municipal Income Trust 11.65 40,087 11.64 11.655
-0.47% VTA Invesco Credit Opportunities Fund 11.745 108,071 11.745 11.785
-0.59% IVR INVESCO MORTGAGE CAPITAL INC 16.125 673,143 16.10 16.26
-0.51% VMO Invesco Municipal Opportunity Trust 11.63 144,766 11.61 11.64
0.26% VKQ Invesco Municipal Trust 11.66 39,526 11.65 11.66
-0.85% VPV Invesco Pennsylvania Value Municipal Income Trust 11.72 35,931 11.70 11.72
0.31% IVZ Invesco Plc 31.21 1,828,312 30.91 31.405
-0.34% IQI Invesco Quality Municipal Income Trust 11.79 108,548 11.785 11.80
-0.11% VVR Invesco Senior Income Trust 4.435 152,838 4.435 4.44
0.00% VGM Invesco Trust for Investment Grade Municipals 12.115 131,234 12.105 12.13
-0.31% VTN Invesco Trust for Investment Grade New York Municipal 12.70 78,621 12.695 12.71
-0.21% IIM Invesco Value Municipal Income Trust 14.32 84,317 14.31 14.33
1.26% ITG Investment Technology Group, Inc. 20.94 142,248 20.61 20.99
-1.21% IRET Investors Real Estate Trust 5.30 380,947 5.26 5.345
-0.07% GRES IQ ARB Global Resources 28.20 16,579 28.20 28.255
-0.65% MNA IQ Merger Arbitrage 30.62 80,000 30.62 30.72
-2.19% IRM Iron Mountain Incorporated 33.76 989,082 33.615 34.26
-0.68% IRS IRSA Inversiones Y Representaciones S.A. 24.86 7,641 24.73 24.86
-0.79% CLY iShares 10 Year Credit Bond 59.19 19,841 59.19 59.19
-0.02% CSJ iShares 1-3 Year Credit Bond ETF 103.65 572,706 103.65 103.695
-0.01% SHY iShares 1-3 Year Treasury Bond ETF 83.285 1,367,568 83.28 83.305
-0.81% TLT iShares 20+ Year Treasury Bond ETF 119.34 8,780,259 118.82 119.52
-0.11% IEI iShares 3-7 Year Treasury Bond ETF 119.62 592,350 119.555 119.67
-0.27% IEF iShares 7-10 Year Treasury Bond ETF 101.925 2,919,605 101.795 101.995
0.10% AIA iShares Asia 50 ETF 67.995 84,034 67.995 68.22
-0.25% CMF iShares California Muni Bond 57.94 89,767 57.915 57.94
0.33% FXI iShares China Large-Cap 47.085 28,846,353 46.91 47.44
-1.59% ICF iShares Cohen & Steers REIT 91.99 115,152 91.99 92.71
-1.11% ILTB iShares Core 10 Year USD Bond 60.79 6,494 60.67 60.82
-0.63% AOA iShares Core Aggressive Allocation 54.05 32,309 54.04 54.27
-0.49% AOK iShares Core Conservative Allocation 34.18 19,011 34.18 34.18
-0.53% AOR iShares Core Growth Allocation 44.75 41,803 44.74 44.80
-0.37% AOM iShares Core Moderate Allocation 37.72 58,511 37.71 37.74
-0.57% IVV iShares Core S&P 500 270.75 2,631,750 269.64 271.54
-0.48% IJH iShares Core S&P Mid-Cap 191.02 709,202 190.26 191.63
-0.70% IJR iShares Core S&P Small-Cap 79.59 2,909,455 79.27 80.11
-0.56% ITOT iShares Core S&P Total U.S. Stock Market 61.72 1,198,345 61.49 61.965
-0.76% IUSG iShares Core S&P U.S. Growth ETF 55.84 301,401 55.62 56.08
-0.23% AGG iShares Core U.S. Aggregate Bond 106.295 10,889,313 106.245 106.38
-0.24% ALT Ishares Diversified Altr Tr Sh Ben Int 0.776 135,821 0.76 0.809
-0.35% IEV iShares Europe 48.135 448,057 48.07 48.32
-0.55% IOO iShares Global 100 93.76 6,998 93.43 93.76
1.68% RXI iShares Global Consumer Discretionary 114.66 3,562 114.66 114.66
-2.43% KXI iShares Global Consumer Staples 98.90 27,330 98.57 99.36
0.11% IXC iShares Global Energy 37.03 250,228 36.97 37.28
-0.84% IGF iShares Global Infrastructure ETF 43.74 655,749 43.67 44.00
-0.56% MXI iShares Global Materials 70.59 8,511 70.43 70.74
-1.37% IXN iShares Global Tech 160.97 59,970 160.75 161.78
-0.42% JXI iShares Global Utilities 49.57 10,277 49.47 49.57
-0.19% IAU ishares Gold Trust 12.92 14,182,851 12.875 12.945
0.06% GSG iShares GSCI Commodity-Indexed Trust Fund 17.47 189,573 17.44 17.47
-0.33% HYG iShares iBoxx $ High Yield Corporate Bond 86.08 18,197,589 85.995 86.235
-0.36% LQD iShares iBoxx $ Investment Grade Corporate Bond 115.95 3,968,222 115.765 116.05
0.33% EWO iShares Inc MSCI Austria 25.77 34,483 25.73 25.77
-0.79% EWK iShares Inc MSCI Belgium 21.37 12,727 21.37 21.37
-0.56% EWZ iShares Inc MSCI Brazil 43.595 13,524,080 43.17 43.655
0.58% ECH iShares Inc. MSCI Chile 55.52 335,462 55.14 55.52
-3.00% EWW iShares Inc MSCI Mexico 52.51 5,062,313 52.455 53.95
-0.59% EWY iShares Inc MSCI South Korea 75.38 2,498,817 75.31 75.935
0.00% EWP iShares Inc MSCI Spain 33.77 2,335,181 33.67 33.81
-0.21% EWD iShares Inc MSCI Sweden 33.78 159,020 33.78 33.94
-0.42% EWL iShares Inc MSCI Switzerland 34.525 997,650 34.44 34.67
0.45% THD iShares Inc MSCI Thailand 100.03 220,693 99.89 100.75
-0.16% CIU iShares Intermediate Credit Bond ETF 106.61 246,086 106.56 106.68
-0.27% GVI iShares Intermediate Government/Credit Bond 107.63 2,711 107.63 107.63
-0.29% IDV iShares International Select Dividend 34.15 323,615 34.08 34.28
-0.68% IGOV iShares International Treasury Bond ETF 51.35 192,348 51.33 51.62
-0.95% ILF iShares Latin America 40 37.70 755,700 37.56 37.86
-0.15% MBB iShares MBS ETF 103.995 281,147 103.905 104.035
-0.95% IWC iShares Microcap 99.27 32,983 99.12 100.08
-1.44% JKG iShares Morningstar Mid-Cap 182.01 4,985 182.01 182.01
1.05% JKH iShares Morningstar Mid-Cap Growth 211.58 6,648 211.50 212.66
-0.86% JKL iShares Morningstar Small-Cap Value ETFnd 146.62 7,446 146.62 146.62
-0.44% ACWI iShares MSCI ACWI Index Fund 73.025 2,652,056 72.78 73.30
-0.44% AAXJ iShares MSCI All Country Asia ex Japan Index Fund 77.145 1,423,509 76.96 77.665
-0.95% EWA iShares MSCI Australia Index Fund 22.40 1,823,747 22.345 22.57
2.64% EWZS iShares MSCI Brazil Small-Cap ETF 17.08 8,130 17.08 17.08
-0.55% BKF iShares MSCI BRIC Index Fund 45.45 185,714 45.45 45.54
-0.81% EWC iShares MSCI Canada Index Fund 28.175 2,094,471 28.105 28.455
-0.19% MCHI iShares MSCI China ETF 67.67 1,674,043 67.485 68.125
-0.88% EFG iShares MSCI EAFE Growth 81.44 65,917 81.35 81.86
-0.20% EFV iShares MSCI EAFE Value 56.11 186,929 56.06 56.28
-0.58% EEM iShares MSCI Emerging Index Fund 47.87 65,810,459 47.71 48.28
0.50% EUFN iShares MSCI Europe Financials Sector Index Fund 23.935 585,304 23.875 23.975
0.03% EWQ iShares MSCI France Index Fund 32.86 1,171,548 32.77 32.91
-1.38% FM iShares MSCI Frontier 100 Fund 34.23 72,500 34.23 34.23
-0.45% EWG iShares MSCI Germany Index Fund 33.195 3,904,762 33.10 33.345
-0.31% EWH iShares MSCI Hong Kong Index Fund 25.495 6,069,085 25.425 25.625
-1.19% EIDO iShares MSCI Indonesia 27.305 689,683 27.255 27.625
-0.67% DSI iShares MSCI KLD 400 Social 99.855 39,370 99.63 99.855
-1.40% TOK iShares MSCI Kokusai 65.52 5,706 65.52 65.63
-1.61% EWN iShares MSCI Netherlands Index Fund 32.49 227,185 32.48 32.70
-0.62% EPP iShares MSCI Pacific Ex-Japan Index Fund 47.35 226,469 47.26 47.615
-3.00% EPHE iShares MSCI Philippines 33.03 211,569 33.02 33.265
-0.76% EZA iShares MSCI South Africa Index Fund 69.36 246,720 68.985 70.20
-1.23% TUR iShares MSCI Turkey ETF 40.315 257,011 40.065 40.40
-1.43% IBB iShares Nasdaq Biotechnology Index Fund 105.83 2,076,980 105.54 107.57
-0.14% MUB iShares National Muni Bond 108.25 873,838 108.17 108.31
-0.21% IGE iShares North American Natural Resources 36.00 42,669 35.93 36.26
-1.04% IGM iShares North American Tech 185.04 24,570 185.04 185.04
0.76% IGN iShares North American Tech-Multimedia Networking 52.84 0 52.84 52.84
-0.89% IGV iShares North American Tech-Software 177.16 299,982 176.565 177.48
-4.64% SOXX iShares PHLX SOX Semiconductor Sector Index Fund 174.22 1,825,087 173.96 178.625
-0.50% IWB iShares Russell 1000 149.90 549,423 149.21 150.19
-0.85% IWF iShares Russell 1000 Growth 139.18 845,465 138.70 139.99
-0.38% IWD iShares Russell 1000 Value 121.91 1,191,232 121.49 122.33
-0.67% IWM iShares Russell 2000 156.38 15,591,532 155.90 157.52
-1.10% IWO iShares Russell 2000 Growth 196.265 822,392 196.035 197.60
-0.25% IWN iShares Russell 2000 Value 125.65 738,424 125.39 125.93
-0.74% IWV iShares Russell 3000 159.35 90,961 159.22 159.97
-0.56% IWR iShares Russell Mid-Cap 209.48 97,619 208.815 209.48
-1.23% IWP iShares Russell Midcap Growth 124.13 356,238 123.73 124.86
-0.67% IWS iShares Russell Mid-cap Value 87.89 281,165 87.51 88.11
0.58% IWL iShares Russell Top 200 61.98 4,748 61.98 61.98
-0.76% DVY iShares Select Dividend ETF 96.44 380,952 96.06 96.48
-0.09% SUB iShares Short-Term National Muni Bond 104.56 114,579 104.54 104.57
0.01% SHV iShares Short Treasury Bond ETF 110.305 2,865,441 110.30 110.32
0.43% SLV iShares Silver Trust 16.255 17,002,188 16.12 16.345
-0.44% OEF iShares S&P 100 118.50 541,315 118.00 118.78
-0.85% IVW iShares S&P 500 Growth 158.59 498,221 158.04 158.93
-0.29% IVE iShares S&P 500 Value 111.28 602,194 111.09 111.47
-0.22% EMIF iShares S&P Emerging Markets Infrastructure Index Fund 31.78 0 31.78 31.78
-0.25% ICLN iShares S&P Global Clean Energy Index Fund 9.805 41,770 9.805 9.85
-1.05% INDY iShares S&P India Nifty 50 Index Fund 35.70 110,805 35.66 35.83
-1.04% IJK iShares S&P Mid-Cap 400 Growth 221.09 285,429 221.09 221.28
-0.78% IJJ iShares S&P Mid-Cap 400 Value 157.955 114,943 157.635 158.36
-1.02% IJT iShares S&P Small-Cap 600 Growth ETF 179.00 78,283 178.69 179.99
-0.24% IJS iShares S&P SmallCap 600 Value 156.34 34,615 156.34 156.34
-0.17% TIP iShares TIPS Bond 112.765 623,022 112.675 112.835
-1.09% IYT iShares Transportation Average 192.35 106,157 191.61 192.35
0.29% EPU iShares Trust MSCI Peru 44.83 105,704 44.70 44.83
-0.17% EPOL iShares Trust MSCI Poland 26.425 255,312 26.37 26.615
0.08% ITA iShares U.S. Aerospace & Defense 205.61 278,746 205.20 206.04
-1.25% IYM iShares U.S. Basic Materials 101.35 28,986 100.95 101.35
0.29% IAI iShares U.S. Broker-Dealers & Securities Exchanges 66.81 39,337 66.81 66.81
-2.35% IYK iShares U.S. Consumer Goods 116.79 14,859 116.51 116.79
1.07% IYC iShares U.S. Consumer Services 186.66 20,683 185.95 186.66
-0.41% CRED iShares U.S. Credit Bond ETF 108.095 27,088 108.095 108.10
0.05% IYE iShares U.S. Energy 40.42 426,544 40.24 40.70
0.69% IYF iShares U.S. Financial 118.47 183,387 118.07 118.64
1.57% IYG iShares U.S. Financial Services 132.30 85,470 131.79 132.30
-0.61% IHF iShares U.S. Health Care Providers 165.00 7,042 165.00 165.04
-2.92% ITB iShares U.S. Home Construction 38.93 4,161,750 38.44 39.70
-0.67% IHI iShares U.S. Medical Devices 190.97 94,737 190.68 190.97
1.84% IEO iShares U.S. Oil & Gas Exploration & Production 70.19 30,166 70.19 70.19
-0.62% IHE iShares U.S. Pharmaceutical 148.98 747 148.98 148.98
-0.04% PFF iShares U.S. Preferred Stock ETF 37.32 2,200,000 37.22 37.32
-1.43% IYR iShares U.S. Real Estate 74.56 7,943,178 74.09 75.23
1.07% IAT iShares U.S. Regional Banks 50.04 862,069 49.66 50.04
-1.27% IYW iShares U.S. Technology 172.91 155,039 172.60 173.14
-0.21% IYZ iShares U.S. Telecommunications 27.97 83,333 27.88 28.05
-0.87% IDU iShares U.S. Utilities 127.79 2,405 127.79 127.79
-0.88% STAR iStar Financial Inc. 10.085 442,639 10.07 10.18
-1.31% ITUB Itau Unibanco Banco Holding SA 15.115 7,308,697 14.92 15.185
-0.59% IVH Ivy High Income Opportunities Fund 14.22 28,598 14.22 14.29
1.18% JRVR James River Group Holdings, Ltd. 36.78 146,435 36.22 36.78
-1.63% JCAP Jernigan Capital, Inc. 18.45 69,763 18.45 18.81
1.13% BTO John Hancock Financial Opportunities Fund 38.54 4,579 38.54 38.54
-0.12% HEQ John Hancock Hedged Equity & Income Fund 16.68 59,231 16.68 16.68
0.22% JHS John Hancock Income Securities Trust 13.85 27,701 13.85 13.85
-0.56% HPF John Hancock Pfd Income Fund II 19.67 25,510 19.67 19.68
0.23% PDT John Hancock Premium Dividend Fund 14.99 47,059 14.99 14.99
-0.09% HTD John Hancock Tax Advantaged Dividend Income Fund 21.70 10,400 21.69 21.70
0.63% JLL Jones Lang LaSalle Incorporated 175.935 195,139 174.43 176.63
2.16% JPM J P Morgan Chase & Co 111.72 14,298,405 109.57 111.85
1.43% JP Jupai Holdings Limited 19.83 63,364 19.50 19.90
0.06% KED Kayne Anderson Energy Development Company 16.53 12,093 16.53 16.53
-1.36% KYE Kayne Anderson Energy Total Return Fund, Inc. 9.095 99,585 9.095 9.24
-1.20% KMF Kayne Anderson Midstream Energy Fund, Inc 12.37 79,323 12.37 12.56
2.39% KB KB Financial Group Inc 57.18 108,630 56.48 57.33
1.82% KMPR Kemper Corporation 58.70 164,613 57.85 58.70
0.68% KW Kennedy-Wilson Holdings Inc. 18.525 667,424 18.275 18.55
3.60% KEY KeyCorp 19.545 13,552,834 19.16 19.74
-1.89% KRC Kilroy Realty Corporation 69.17 446,945 68.985 70.17
-2.54% KIM Kimco Realty Corporation 13.605 4,708,517 13.525 13.89
0.58% KINS Kingstone Companies, Inc 17.25 1,909 17.25 17.25
0.00% KFS Kingsway Financial Services, Inc. 3.95 3,003 3.95 3.95
-1.57% KRG Kite Realty Group Trust 14.69 523,350 14.525 14.86
0.91% KKR KKR & Co. L.P. 21.155 1,644,715 20.985 21.195
-0.22% KIO KKR Income Opportunities Fund 15.915 53,846 15.915 15.97
-0.18% KF Korea Fund, Inc. 41.325 8,705 41.325 41.325
-0.60% LADR Ladder Capital Corp 14.15 1,135,172 14.11 14.23
0.30% LTS Ladenburg Thalmann Financial Services Inc 3.39 62,528 3.39 3.40
-0.18% LTS-A Ladenburg Thalmann Financial Services Inc 8.00% Series A Cumulative Rede... 25.065 2,090 25.065 25.065
0.76% LBAI Lakeland Bancorp, Inc. 19.825 118,706 19.675 19.825
1.17% LKFN Lakeland Financial Corporation 47.905 43,971 47.59 48.00
1.22% LARK Landmark Bancorp Inc. 29.00 3,984 28.95 29.00
-1.03% LMRK Landmark Infrastructure Partners LP 16.875 2,397 16.875 17.00
-0.85% LHO LaSalle Hotel Properties 30.87 1,347,379 30.625 31.30
0.60% LGI Lazard Global Total Return and Income Fund 18.46 2,004 18.46 18.46
1.19% LAZ Lazard Ltd. 53.47 343,746 52.98 53.67
-0.17% LOR Lazard World Dividend & Income Fund, Inc. 11.49 9,076 11.49 11.505
1.53% LTXB LegacyTexas Financial Group, Inc. 41.08 588,693 39.93 41.12
-0.40% LM Legg Mason, Inc. 38.13 654,885 37.77 38.525
-1.16% LC LendingClub Corporation 3.395 2,600,000 3.365 3.49
2.26% TREE LendingTree, Inc. 322.90 131,496 319.05 323.85
-0.94% LUK Leucadia National Corporation 24.115 2,506,028 24.115 24.625
-2.65% LXP Lexington Realty Trust 7.72 1,018,796 7.68 7.83
-0.16% USA Liberty All-Star Equity Fund 6.395 927,989 6.39 6.42
-0.32% ASG Liberty All-Star Growth Fund, Inc. 6.18 54,496 6.18 6.18
-1.62% LPT Liberty Property Trust 39.46 882,793 39.21 40.02
1.02% LNC Lincoln National Corporation 71.57 1,339,896 71.235 72.125
0.26% LOB Live Oak Bancshares, Inc. 28.475 116,737 28.45 28.60
-1.81% LYG Lloyds Banking Group Plc 3.79 4,158,325 3.79 3.825
-0.23% SCD LMP Capital and Income Fund Inc. 12.86 10,482 12.86 12.86
0.86% L Loews Corporation 51.50 997,467 51.30 51.66
0.95% LPLA LPL Financial Holdings Inc. 60.49 1,125,244 59.17 60.92
-2.22% LTC LTC Properties, Inc. 36.26 138,311 36.09 36.575
-0.93% MAC Macerich Company 57.59 2,308,118 56.455 57.90
-0.73% CLI Mack-Cali Realty Corporation 16.96 340,369 16.72 16.99
-0.83% MGU Macquarie Global Infrastructure Total Return Fund Inc. 22.77 14,400 22.77 22.88
-1.55% BMA Macro Bank Inc. 107.05 96,496 107.05 109.19
3.04% MHLD Maiden Holdings, Ltd. 7.625 484,868 7.35 7.65
-0.29% MMD MainStay DefinedTerm Municipal Opportunities Fund 19.04 32,751 19.04 19.08
-0.82% MAIN Main Street Capital Corporation 37.28 142,837 37.27 37.61
-0.74% MN Manning & Napier, Inc. 3.35 15,854 3.35 3.35
0.21% MFC Manulife Financial Corp 18.77 1,987,521 18.745 18.93
-0.34% MMI Marcus & Millichap, Inc. 35.68 71,699 35.335 35.72
3.04% MARPS Marine Petroleum Trust 3.73 1,675 3.73 3.73
0.34% MKL Markel Corporation 1,156.16 24,873 1,150.44 1,157.15
-0.30% MKTX MarketAxess Holdings, Inc. 202.645 148,374 202.49 204.78
-0.70% MMC Marsh & McLennan Companies, Inc. 83.34 1,516,055 83.20 84.30
-1.08% XLB Materials Select Sector SPDR 59.34 5,697,695 59.105 59.76
1.29% MBFI MB Financial Inc. 42.40 264,750 41.91 42.50
-0.38% MBI MBIA, Inc. 9.09 940,775 9.00 9.195
1.41% MGRC McGrath RentCorp 60.52 151,050 59.54 60.53
-1.18% MPW Medical Properties Trust, Inc. 12.54 1,677,186 12.44 12.62
0.35% MCC Medley Capital Corporation 4.29 122,783 4.29 4.325
-0.45% MDLY Medley Management Inc. 5.50 6,177 5.50 5.50
-0.10% MBWM Mercantile Bank Corporation 35.385 21,587 34.51 35.385
0.77% MCY Mercury General Corporation 48.71 242,733 48.32 48.87
1.26% MSB Mesabi Trust 24.20 124,481 24.025 24.20
0.18% CASH Meta Financial Group, Inc. 113.30 51,188 113.30 114.20
0.94% MET MetLife, Inc. 47.44 3,145,813 47.18 47.53
-2.30% MXF Mexico Fund, Inc. 16.58 97,155 16.535 16.70
0.00% MFA MFA Financial, Inc. 7.47 1,559,888 7.45 7.535
0.12% MCR MFS Charter Income Trust 8.14 54,762 8.14 8.14
-0.11% MGF MFS Government Markets Income Trust 4.55 94,435 4.55 4.55
-0.77% MIN MFS Intermediate Income Trust 3.865 377,966 3.865 3.865
0.09% MMT MFS Multimarket Income Trust 5.765 86,207 5.765 5.77
0.08% MFM MFS Municipal Income Trust 6.48 117,994 6.47 6.48
-1.81% MTG MGIC Investment Corporation 10.315 10,242,505 10.22 10.565
-1.79% MAA Mid-America Apartment Communities, Inc. 90.39 470,454 89.845 91.315
1.48% MSL MidSouth Bancorp 13.70 15,102 13.60 13.725
0.41% MFG Mizuho Financial Group, Inc. 3.66 269,730 3.63 3.66
-0.91% MNR Monmouth Real Estate Investment Corporation 15.27 178,479 15.21 15.38
0.78% MRCC Monroe Capital Corporation 12.85 39,683 12.85 12.85
2.63% MS Morgan Stanley 54.68 13,229,379 53.52 54.80
-0.80% APF Morgan Stanley Asia-Pacific Fund, Inc. 17.955 1,440 17.955 18.10
-0.48% MSD Morgan Stanley Emerging Markets Debt Fund, Inc. 9.325 37,434 9.32 9.325
-0.39% EDD Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 7.715 100,200 7.715 7.735
-0.36% MSF Morgan Stanley Emerging Markets Fund, Inc. 17.975 7,387 17.975 17.975
1.16% MTB M&T Bank Corporation 180.23 1,010,259 178.02 181.00
-0.34% MVF MuniVest Fund, Inc. 8.69 220,802 8.63 8.695
0.67% MFSF MutualFirst Financial Inc. 37.30 2,984 36.60 37.30
-0.25% MVC MVC Capital, Inc. 10.00 69,718 10.00 10.09
1.51% NDAQ Nasdaq, Inc. 86.94 628,550 86.075 87.19
1.63% NBHC National Bank Holdings Corporation 33.72 81,441 33.395 33.73
1.60% NKSH National Bankshares, Inc. 46.025 1,682 46.025 46.975
0.67% NCOM National Commerce Corporation 45.05 32,722 44.45 45.05
2.93% NGHC National General Holdings Corp 25.495 327,677 25.28 25.75
-1.51% NHI National Health Investors, Inc. 66.56 144,459 66.20 67.98
1.45% NHLD National Holdings Corporation 3.49 11,962 3.49 3.50
-2.24% NNN National Retail Properties 37.985 548,368 37.76 38.47
-1.89% NSA National Storage Affiliates Trust 25.48 98,379 25.30 25.79
-0.63% NSM Nationstar Mortgage Holdings Inc. 18.005 87,062 18.005 18.24
-0.11% NAVI Navient Corporation 13.235 1,764,687 13.13 13.40
1.67% NBTB NBT Bancorp Inc. 36.27 49,383 35.80 36.27
-0.63% NHS Neuberger Berman High Yield Strategies Fund 11.10 33,686 11.08 11.10
-0.04% NBH Neuberger Berman Intermediate Municipal Fund Inc. 13.68 27,655 13.64 13.68
-1.16% NML Neuberger Berman MLP Income Fund Inc. 8.49 78,431 8.49 8.65
-1.37% NRO Neuberger Berman Real Estate Securities Income Fund, Inc. 4.67 164,835 4.67 4.71
0.23% HYB New America High Income Fund, Inc. 8.68 57,034 8.66 8.68
-0.56% NMFC New Mountain Finance Corporation 13.375 111,663 13.375 13.425
0.06% NRZ New Residential Investment Corp. 16.52 1,638,484 16.45 16.565
-2.98% SNR New Senior Investment Group Inc. 8.315 610,645 8.265 8.56
1.29% NYCB New York Community Bancorp, Inc. 12.60 5,063,740 12.44 12.675
-0.50% NYMT New York Mortgage Trust, Inc. 6.02 716,283 5.985 6.065
-1.47% NYRT New York REIT, Inc. 21.765 46,608 21.70 21.82
0.17% NHF NexPoint Credit Stategies Fund 23.15 78,125 23.05 23.15
-1.40% NXRT NexPoint Residential Trust, Inc. 26.14 38,203 26.10 26.47
0.90% NMIH NMI Holdings Inc 14.05 394,090 14.05 14.475
-2.67% NOAH Noah Holdings Ltd. 47.67 388,565 47.67 49.90
-0.17% NMR Nomura Holdings Inc ADR 5.90 95,922 5.89 5.93
-0.48% NBN Northeast Bancorp 20.575 10,692 20.50 20.65
1.66% NTRS Northern Trust Corporation 108.11 895,701 107.33 108.92
0.76% NRE NorthStar Realty Europe Corp. 13.86 936,256 13.64 13.865
1.40% NWBI Northwest Bancshares, Inc. 16.69 419,254 16.48 16.71
6.03% NWFL Norwood Financial Corp. 31.85 1,330 31.205 31.85
3.00% JMLP Nuveen All Cap Energy MLP Opportunities Fund 7.55 15,138 7.55 7.55
-0.16% NEA Nuveen AMT-Free Municipal Income Fund 12.815 513,694 12.795 12.825
-0.38% NUW Nuveen AMT-Free Municipal Value Fund 15.71 24,671 15.71 15.75
0.26% NUV Nuveen AMT-Free Municipal Value Fund 9.475 382,979 9.425 9.475
-0.61% NAZ Nuveen Arizona Premium Income Municipal Fund 12.98 2,612 12.98 12.98
-0.11% NKX Nuveen California AMT-Free Municipal Income Fund 13.43 140,548 13.39 13.43
-0.30% NAC Nuveen California Dividend Advantage Municipal Fund 13.36 192,308 13.33 13.365
-0.75% NCA Nuveen California Municipal Value Fund, Inc. 9.22 35,149 9.22 9.22
0.52% NTC Nuveen Connecticut Premium Income Municipal Fund 11.69 8,153 11.69 11.69
-0.20% JCE Nuveen Core Equity Alpha Fund 14.91 49,441 14.90 14.98
-0.12% JQC Nuveen Credit Strategies Income Fund 8.00 225,989 8.00 8.005
-0.19% NAD Nuveen Dividend Advantage Municipal Fund 13.06 324,202 13.02 13.06
-2.19% JMF Nuveen Energy MLP Total Return Fund 10.28 193,190 10.24 10.51
-0.07% NZF Nuveen Enhanced Municipal Credit Opportunities Fun 14.045 267,984 14.01 14.05
-0.14% JFR Nuveen Floating Rate Income Fund 10.845 110,331 10.84 10.855
0.00% JRO Nuveen Floating Rate Income Opportuntiy Fund 10.83 72,612 10.83 10.84
-0.78% NKG Nuveen Georgia Dividend Advantage Municipal Fund 2 11.39 20,441 11.39 11.39
-0.58% NXC Nuveen Insured California Select Tax-Free Income Portfolio 13.61 5,902 13.59 13.61
-0.12% NID Nuveen Intermediate Duration Municipal Term Fund 12.38 63,927 12.36 12.38
-0.74% NMY Nuveen Maryland Premium Income Municipal Fund 12.035 45,455 12.035 12.035
-1.75% NMT Nuveen Massachusetts Premium Income Municipal Fund 12.88 1,201 12.88 12.88
-0.64% NUM Nuveen Michigan Quality Income Municipal Fund 12.51 83,595 12.51 12.565
-0.55% JLS Nuveen Mortgage Opportunity Term Fund 23.565 13,771 23.565 23.565
0.08% NMZ Nuveen Municipal High Income Opportunity Fund 12.375 85,435 12.345 12.375
-0.49% NMI Nuveen Municipal Income Fund, Inc. 11.185 6,013 11.185 11.185
0.00% NXJ Nuveen New Jersey Dividend Advantage Municipal Fund 13.01 64,516 13.01 13.01
-0.32% NAN Nuveen New York Dividend Advantage Municipal Fund 12.46 40,445 12.46 12.46
0.00% NYV Nuveen New York Municipal Value Fund 2 13.40 20,740 13.40 13.40
-0.44% NUO Nuveen Ohio Quality Income Municipal Fund 13.65 82,237 13.65 13.695
-0.56% NQP Nuveen Pennsylvania Investment Quality Municipal Fund, Inc. 12.41 24,727 12.41 12.41
-0.21% JPI Nuveen Preferred and Income Term Fund 23.51 8,467 23.51 23.51
0.30% JPC Nuveen Preferred Income Opportunites Fund 9.875 240,072 9.835 9.88
-0.42% JPS Nuveen Quality Preferred Income Fund 2 9.46 222,222 9.46 9.47
-0.86% JRI Nuveen Real Asset Income and Growth Fund 16.19 93,789 16.17 16.27
-0.98% JRS Nuveen Real Estate Fund 9.58 67,768 9.55 9.645
0.07% BXMX Nuveen S&P 500 Buy-Write Income Fund 13.69 152,742 13.62 13.69
-0.30% SPXX Nuveen S&P 500 Dynamic Overwrite Fund 18.245 59,791 18.23 18.25
0.30% JTA Nuveen Tax-Advantaged Total Return Strategy Fund 13.34 19,099 13.275 13.34
-1.46% NPV Nuveen Virginia Premium Income Municipal Fund 12.17 3,270 12.17 12.17
0.67% OAK Oaktree Capital Group, LLC 41.025 313,719 40.65 41.20
-2.46% OVLY Oak Valley Bancorp (CA) 21.25 4,843 21.25 21.25
0.88% OCFC OceanFirst Financial Corp. 26.37 91,824 26.35 26.49
-0.66% OZM Och-Ziff Capital Management Group LLC 2.27 1,021,639 2.215 2.275
0.61% OCN Ocwen Financial Corporation 4.095 515,338 4.09 4.19
1.72% OFG OFG Bancorp 11.85 248,580 11.65 12.00
-1.10% OFS OFS Capital Corporation 10.74 6,667 10.74 10.74
0.85% OVBC Ohio Valley Banc Corp. 44.475 6,038 43.15 44.475
1.51% OLBK Old Line Bancshares, Inc. 34.36 96,296 34.26 34.45
0.00% ONB Old National Bancorp 16.725 1,837,914 16.70 16.875
1.14% OPOF Old Point Financial Corporation 26.71 970 26.71 26.71
-0.21% ORI Old Republic International Corporation 21.54 1,263,069 21.46 21.725
-0.18% OSBC Old Second Bancorp, Inc. 14.05 37,083 14.05 14.15
-1.56% OHI Omega Healthcare Investors, Inc. 25.945 1,268,191 25.845 26.17
-0.71% ONDK On Deck Capital, Inc. 5.585 228,060 5.565 5.68
-1.55% OLP One Liberty Properties, Inc. 23.225 30,388 23.21 23.30
0.68% OMF OneMain Holdings, Inc. 30.48 325,151 30.04 30.57
-0.91% OPY Oppenheimer Holdings, Inc. 27.10 23,580 27.10 27.30
1.81% OPB Opus Bank 28.175 106,195 27.85 28.30
-0.20% ORC Orchid Island Capital, Inc. 7.41 310,828 7.405 7.475
0.82% ORIT Oritani Financial Corp. 15.325 69,839 15.20 15.35
0.50% IX Orix Corp Ads 87.96 4,423 87.92 87.96
0.20% ORRF Orrstown Financial Services Inc 25.05 5,825 24.60 25.10
0.67% OUT OUTFRONT Media Inc. 18.77 682,868 18.625 18.80
0.91% ORM Owens Realty Mortgage, Inc. 15.51 7,003 15.51 15.51
-3.77% OXLC Oxford Lane Capital Corp. 10.47 274,841 10.47 10.74
-1.19% PAI Pacific American Income Shares, Inc. 13.70 28,986 13.70 13.70
0.00% PMBC Pacific Mercantile Bancorp 9.90 3,222 9.90 9.90
0.63% PPBI Pacific Premier Bancorp Inc 40.25 279,946 40.10 40.60
1.09% PACW PacWest Bancorp 51.14 812,807 50.585 51.38
-1.37% PGRE Paramount Group, Inc. 14.065 926,362 13.92 14.28
-0.63% PKBK Parke Bancorp, Inc. 23.60 2,124 23.60 23.60
0.31% PRK Park National Corporation 105.49 14,486 103.55 105.49
-0.03% PEB Pebblebrook Hotel Trust 35.76 933,314 35.52 36.06
-0.52% PFLT PennantPark Floating Rate Capital Ltd. 13.44 89,869 13.41 13.52
-1.43% PNNT PennantPark Investment Corporation 6.89 149,373 6.885 6.97
-2.89% PEI Pennsylvania Real Estate Investment Trust 9.405 1,437,491 9.295 9.75
0.83% PFSI PennyMac Financial Services, Inc. 21.30 97,979 21.225 21.40
0.28% PMT PennyMac Mortgage Investment Trust 17.71 323,697 17.65 17.83
-1.53% PBCT People's United Financial, Inc. 18.06 5,285,745 18.03 18.35
1.24% PUB People's Utah Bancorp 32.55 12,616 32.50 32.55
1.51% PEBO Peoples Bancorp Inc. 36.37 28,533 36.28 36.37
1.95% PBT Permian Basin Royalty Trust 10.19 120,482 10.19 10.19
-0.09% PHH PHH Corp 10.67 260,117 10.66 10.74
-1.94% DOC Physicians Realty Trust 14.92 1,724,338 14.72 15.10
-1.59% PDM Piedmont Office Realty Trust, Inc. 17.31 846,790 17.23 17.485
-0.04% TUZ PIMCO 1-3 Year US Treasury Index Exchage-Traded Fund 49.96 24,096 49.96 49.96
-0.03% STPZ PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund 51.81 104,372 51.81 51.86
-1.64% ZROZ PIMCO 25 Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund 110.51 5,385 110.51 110.51
0.00% PCK Pimco California Municipal Income Fund II 8.11 36,320 8.10 8.11
-0.06% PTY Pimco Corporate & Income Opportunity Fund 17.07 212,115 17.00 17.07
-0.13% PCI PIMCO Dynamic Credit Income Fund 22.99 200,000 22.96 22.99
-0.10% PDI PIMCO Dynamic Income Fund 30.91 131,740 30.79 30.92
0.01% MINT PIMCO Enhanced Short Maturity Active Exchange-Traded Fund 101.515 1,308,238 101.515 101.53
-0.22% PGP Pimco Global Stocksplus & Income Fund 13.38 227,273 13.36 13.38
-0.39% PHK Pimco High Income Fund 7.725 322,792 7.705 7.76
0.45% PKO Pimco Income Opportunity Fund 26.97 16,260 26.97 26.97
-1.10% PFL PIMCO Income Strategy Fund 11.66 28,158 11.66 11.66
-0.48% PFN PIMCO Income Strategy Fund II 10.31 156,386 10.31 10.35
0.08% PMF PIMCO Municipal Income Fund 12.53 74,236 12.51 12.54
0.08% PML Pimco Municipal Income Fund II 12.67 15,030 12.67 12.67
0.18% PMX PIMCO Municipal Income Fund III 11.26 29,523 11.25 11.26
-2.43% PYN PIMCO New York Municipal Income Fund III 8.615 2,165 8.615 8.615
-0.48% RCS PIMCO Strategic Income Fund, Inc. 9.31 90,300 9.31 9.38
1.98% PNFP Pinnacle Financial Partners, Inc. 63.025 685,248 61.725 63.025
-0.60% PHD Pioneer Floating Rate Trust 11.56 70,547 11.56 11.64
-0.16% PHT Pioneer High Income Trust 9.415 36,101 9.415 9.425
0.05% MAV Pioneer Municipal High Income Advantage Trust 10.66 13,423 10.66 10.66
-0.27% MHI Pioneer Municipal High Income Trust 11.195 20,121 11.195 11.195
1.49% PJC Piper Jaffray Companies 85.00 64,204 84.00 85.225
-0.06% PJT PJT Partners Inc. 54.36 165,256 54.215 54.725
1.81% PNC PNC Financial Services Group, Inc. 144.22 2,064,860 141.71 144.61
1.54% BPOP Popular, Inc. 43.45 686,624 43.13 43.69
-0.56% PCH Potlatch Corporation 52.85 391,279 52.60 53.10
-0.33% PW Power REIT 6.04 70 6.04 6.04
0.02% PPA PowerShares Aerospace & Defense Portfolio 58.98 177,515 58.78 58.98
0.70% PKW PowerShares BuyBack Achievers Portfolio 57.90 11,086 57.90 57.90
-0.26% PCEF PowerShares CEF Income Composite Portfolio 23.17 69,935 23.15 23.19
-0.34% DBA PowerShares DB Agriculture Fund 18.99 239,366 18.99 19.05
-1.73% DBB PowerShares DB Base Metals Fund 19.545 529,627 19.34 19.71
-0.34% DBC PowerShares DB Commodity Index Trac 17.505 1,804,058 17.48 17.58
-0.33% DBV PowerShares DB G10 Currency Harvest 23.86 2,484 23.86 23.86
-0.04% DBO PowerShares DB Oil Fund 11.695 4,849,420 11.65 11.815
0.34% UUP PowerShares DB USD Index Bullish 23.58 280,709 23.505 23.595
-0.73% PFM PowerShares Dividend Achievers Portfolio 25.68 322 25.68 25.68
1.83% PEZ PowerShares DWA Consumer Cyclicals Momentum Portfolio 51.06 96 51.06 51.06
-1.30% PIZ PowerShares DWA Developed Markets Momentum Portfolio 28.09 15,192 28.09 28.27
0.09% PIE PowerShares DWA Emerging Markets Momentum Portfolio 21.64 66,862 21.64 21.73
6.26% PXI PowerShares DWA Energy Momentum Portfolio 42.26 16,713 42.26 42.26
-1.37% PTH PowerShares DWA Healthcare Momentum Portfolio 79.44 6,418 79.44 79.44
-0.57% PDP PowerShares DWA Momentum Portfolio 53.96 71,302 53.96 54.16
2.27% PUI PowerShares DWA Utilities Momentum Portfolio 26.41 10 26.41 26.41
0.19% PKB PowerShares Dynamic Build & Construction 31.55 4,682 31.55 31.55
-0.65% PWB PowerShares Dynamic LargeCap Growth 44.24 15,326 44.24 44.24
-0.49% PWV PowerShares Dynamic LargeCap Value 36.89 78,125 36.82 36.92
1.65% PXQ PowerShares Dynamic Networking 51.585 1,473 51.585 51.585
-0.82% PXJ PowerShares Dynamic Oil Services 9.70 45,833 9.70 9.70
-0.80% PJP PowerShares Dynamic Pharmaceuticals 62.87 14,313 62.83 63.02
-0.45% PIO PowerShares Global Water Portfolio 26.29 5,714 26.29 26.29
0.00% PGJ PowerShares Golden Dragon China Portfolio 46.34 1,587 46.34 46.34
-1.06% PEY PowerShares High Yield Equity Dividend Achievers Portfolio 17.235 64,134 17.21 17.255
-0.86% PIN PowerShares India Portfolio 25.33 72,846 25.26 25.34
-1.02% PID PowerShares International Dividend Achievers Portfolio 15.99 62,112 15.99 15.99
-0.24% PSP PowerShares Listed Private Equity 12.32 57,637 12.31 12.39
-0.14% PGX PowerShares Preferred Portfolio 14.485 1,004,822 14.47 14.485
-0.87% QQQ PowerShares QQQ Trust Series 1 164.97 32,588,111 164.38 165.99
-1.13% PXSG PowerShares Russell 2000 Pure Growth Portfolio 34.04 3,928 34.04 34.04
-0.97% SPHQ PowerShares S&P 500 Quality Portfolio 30.03 120,217 29.89 30.06
-0.78% IDHQ PowerShares S&P International Developed Quality Portfolio (S&P International Developed High Quality Ranking Index--index symbol SPIDHQR) 24.26 1,373 24.26 24.37
3.45% PSCE PowerShares S&P SmallCap Energy Portfolio 15.90 39,515 15.90 15.90
0.45% PSCM PowerShares S&P SmallCap Materials Portfolio 53.98 1,204 53.98 54.05
-0.63% BAB PowerShares Taxable Municipal Bond Portfolio 29.75 78,452 29.75 29.79
0.38% PHO PowerShares Water Resources Portfolio 31.36 19,077 31.36 31.36
-1.20% APTS Preferred Apartment Communities, Inc. 14.40 111,372 14.36 14.54
1.46% PFBC Preferred Bank 66.225 28,450 64.83 66.23
1.32% PRI Primerica, Inc. 97.575 308,080 96.575 97.925
0.15% PFG Principal Financial Group Inc 60.98 1,129,535 60.78 61.49
1.76% PGZ Principal Real Estate Income Fund 16.74 8,208 16.74 16.74
-0.16% PRA ProAssurance Corporation 47.125 102,114 47.075 47.30
-0.09% PGR Progressive Corporation 61.12 2,612,346 60.88 61.59
-0.62% PLD ProLogis, Inc. 65.24 1,855,646 64.88 65.775
0.87% TBF ProShares Short 20+ Year Treasury 23.195 437,801 23.195 23.20
0.37% DOG ProShares Short Dow30 14.78 826,095 14.76 14.825
-0.52% EFZ ProShares Short MSCI EAFE 25.07 791 25.07 25.07
0.49% EUM ProShares Short MSCI Emerging Markets 17.405 622,222 17.405 17.405
0.79% RWM ProShares Short Russell2000 40.85 117,901 40.85 40.87
0.61% SH ProShares Short S&P500 29.68 3,794,217 29.61 29.79
0.08% CMD Proshares Tr Ii Ulsht Dj Ubs Cmd 115.31 87,017 113.58 115.40
4.91% UYM ProShares Ultra Basic Materials 71.38 4,600 71.38 71.38
-1.68% UCO ProShares Ultra Bloomberg Crude Oil 30.11 2,427,004 30.11 30.95
-1.23% DDM ProShares Ultra Dow30 129.11 92,806 128.86 129.57
1.31% UYG ProShares Ultra Financials 124.22 44,974 124.22 124.22