Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvaror | OTC-marknad | NDXFördröjda kurser. Senast uppdaterad: fredag 19. januari 23:20
Nasdaq  | Nyse  | Amex
Översikt
Största transaktioner
Kurslista
Nyheter
Indexfond/ETFs
Lista aktier med följande ticker Layout Sortera  
Aktie Ticker Senast Köp Sälj Ändring Ändring% Öppning Låg Hög Igår Volym Ratio
3D Systems Corp. (... DDD 10.6610.6510.660.11 1.04% 10.5710.5611.0410.552 954 698-
3M Co MMM 248.18248.14248.182.27 0.92% 246.63245.60248.50245.911 586 276-
500.com Ltd WBAI 12.2712.2712.320.01 0.08% 12.3412.1312.6512.2698 179-
58.com Inc. Americ... WUBA 80.1380.0880.09-0.50 -0.62% 80.7079.5281.5280.63660 427-
8x8 Inc EGHT 16.6016.6016.650.40 2.47% 16.1515.9516.7816.201 254 389-
A.H. Belo Corporat... AHC 5.055.005.050.10 2.02% 5.005.005.054.9520 528-
A10 Networks, Inc. ATEN 6.586.596.600.13 2.02% 6.436.306.606.441 007 685-
AAC Holdings Inc. AAC 9.209.199.200.21 2.34% 9.009.009.278.9997 621-
AAR Corp AIR 41.8041.7941.800.90 2.19% 41.0440.9441.8640.98193 738-
ABB Ltd ABB 28.0128.0128.020.03 0.11% 28.0927.9728.1127.98993 457-
ABM Industries, Inc... ABM 39.7739.7839.791.15 2.98% 38.7638.7639.8238.62328 896-
ADT Corporation ADT 12.3912.3912.37-1.61 -11.50% 12.6512.0012.9741.9866 977 841-
AECOM ACM 39.2139.2039.210.42 1.08% 38.6838.5239.2438.79366 506-
AEGON N.V. AEG 6.926.926.93-0.01 -0.14% 6.936.896.966.931 237 980-
AEROJET ROCKETD... AJRD 31.2731.2731.280.15 0.48% 31.0530.7331.6031.13616 619-
AES Corp. AES 11.7511.7411.750.22 1.91% 11.5911.4911.7511.5313 954 999-
AFLAC Inc. AFL 86.8286.8286.830.38 0.44% 86.4186.3187.4186.441 591 416-
AG Mortgage Inves... MITT 18.4818.4818.490.08 0.43% 18.3418.3418.6018.4099 129-
AGCO Corp. AGCO 73.7773.7673.770.18 0.24% 73.7572.8974.3573.59554 414-
AK Steel Holding C... AKS 6.446.446.44-0.11 -1.68% 6.546.316.596.5514 005 728-
ALBERTO CULVER ... ACV 22.4922.4822.520.07 0.31% 22.5022.4222.5422.4216 071-
AMETEK, Inc. AME 76.9876.9876.990.91 1.20% 76.4176.4177.3276.071 374 868-
AMN Healthcare Se... AMN 50.6550.6050.651.75 3.58% 48.9048.9050.8048.90542 657-
AMREP Corp. AXR 7.14997.10007.14000.0958 1.36% 7.10007.09067.14997.05413 010-
ARACRUZ CELULOS... ARA 18.6918.6918.700.10 0.54% 18.4918.4018.9718.59106 552-
ARMOUR Residenti... ARR 24.7824.7824.790.12 0.49% 24.6924.6624.8424.66291 649-
ASA Gold and Prec... ASA 11.5711.5711.570.06 0.52% 11.5611.5611.6811.5154 804-
AT&T Inc T 37.2137.2137.210.06 0.16% 37.3736.9437.3737.1525 585 350-
ATHENE HOLDINGS... ATH 51.5951.5951.60-0.03 -0.06% 51.6751.2752.0451.62698 705-
AU Optronics Corp... AUO 4.574.564.570.08 1.78% 4.574.534.604.49646 767-
AVX Corp. AVX 19.3719.3719.380.59 3.14% 18.8518.8519.3918.78138 917-
AZZ Inc AZZ 47.4047.3547.400.50 1.07% 46.8546.3547.5046.90108 930-
AbbVie Inc. ABBV 104.64104.64104.650.83 0.80% 104.33103.55104.87103.814 171 164-
Abbott Laboratori... ABT 59.3159.3259.330.24 0.41% 59.2358.9659.6859.076 083 181-
Abercrombie & Fit... ANF 19.9219.9219.930.97 5.12% 19.2819.2820.0818.952 624 878-
Aberdeen Greater ... GCH 13.6713.4313.470.27 2.01% 13.3913.2913.6713.4013 141-
Aberdeen Japan Eq... JEQ 9.699.689.690.09 0.94% 9.619.619.699.6016 200-
Aberdeen Singapor... SGF 13.2313.2413.270.11 0.84% 13.1713.1713.3713.1214 488-
Acadia Realty Trus... AKR 25.2325.2225.230.19 0.76% 24.9824.9025.2525.04425 458-
Accenture plc. Clas... ACN 161.75161.74161.750.81 0.50% 161.60160.20162.50160.941 726 769-
Acorn Internationa... ATV 20.7020.6920.760.50 2.48% 20.4520.4520.7720.202 275-
Actuant Corp. ATU 26.0026.0026.050.35 1.36% 25.6025.5526.0525.65471 798-
Acuity Brands Inc (... AYI 163.15163.13163.151.79 1.11% 161.48161.48164.78161.49646 483-
Adams Express Co. ADX 15.7615.7715.780.04 0.26% 15.7015.7015.7815.72190 668-
Adecoagro S.A. AGRO 9.789.789.79-0.04 -0.41% 9.779.709.829.82362 974-
Adient PLC ADNT 71.9471.9171.92-2.21 -2.98% 74.0971.7474.1974.151 855 122-
Advance Auto Part... AAP 117.02117.01117.021.49 1.29% 116.24115.21117.51115.53917 243-
Advanced Drainage... WMS 24.0023.9524.000.20 0.84% 23.7523.7024.0523.80110 035-
Advanced Semicon... ASX 7.227.217.220.08 1.12% 7.197.187.237.141 021 671-
Advent Claymore C... AGC 6.146.146.150.03 0.49% 6.126.086.156.11262 267-
Aegean Marine Pet... ANW 4.804.804.850.15 3.23% 4.654.654.954.65296 578-
Aercap Holdings N.... AER 54.1154.1254.130.38 0.71% 53.5053.3654.1753.73545 168-
Aetna Inc. AET 187.80187.77187.792.31 1.25% 186.03185.36187.95185.492 967 115-
Affiliated Manager... AMG 212.00212.12212.136.68 3.25% 206.76206.76213.86205.32384 246-
Agere Systems Inc. AGR 47.6547.6447.65-0.15 -0.31% 47.8347.5348.1247.80209 385-
Agilent Technologi... A 73.0773.0573.060.88 1.22% 72.4872.0673.2272.191 729 866-
Agnico Eagle Mines... AEM 46.2646.2546.26-0.44 -0.94% 46.9546.2447.0746.70672 025-
Agree Realty Corp... ADC 49.7349.7249.730.45 0.91% 49.1249.1249.7349.28158 432-
Air Lease Corporat... AL 48.7148.7048.710.33 0.68% 48.4148.3448.7548.38463 872-
Air Products & Che... APD 167.80167.81167.820.90 0.54% 167.00166.76167.98166.90761 853-
Alamo Group, Inc. ALG 118.43118.30118.393.56 3.10% 114.90114.90118.82114.8738 524-
Alamos Gold Inc A AGI 6.056.056.060.00 0.00% 6.096.036.106.051 100 728-
Alaska Air Group, ... ALK 68.8868.8968.90-0.91 -1.30% 70.3068.3570.3269.792 840 757-
Albany Internation... AIN 61.9561.9561.95-0.20 -0.32% 62.0061.5562.3562.15189 581-
Albemarle Corp. ALB 116.01115.99116.00-1.90 -1.61% 118.90115.50119.40117.913 767 686-
Alcoa, Inc. AA 53.1053.1053.110.10 0.19% 52.8652.5553.6853.004 728 349-
Alexander & Baldw... ALEX 27.9227.9127.920.31 1.12% 27.5327.5328.1227.61162 394-
Alexander's, Inc. ALX 377.10377.12378.07-0.92 -0.24% 376.96376.96379.85378.023 240-
Alexandria Real Es... ARE 125.95125.93125.940.57 0.45% 125.68125.13126.11125.38517 994-
Alibaba Group Hol... BABA 184.05183.99184.03-0.35 -0.19% 185.15182.80185.24184.408 040 099-
Alleghany Corp. Y 591.76591.36591.372.03 0.34% 590.90588.54593.64589.7333 962-
Allegheny Technolo... ATI 28.1728.1628.17-0.06 -0.21% 28.1827.9028.5328.231 406 709-
Allegion plc Ordina... ALLE 86.2386.2286.232.18 2.59% 84.3983.9886.2884.05729 156-
Allergan plc Ordina... AGN 181.33181.32181.331.69 0.94% 180.87179.12181.97179.643 038 819-
Allete Inc. ALE 71.9871.9771.98-1.24 -1.69% 73.2871.8073.4173.22425 461-
Alliance California... AKP 13.4613.4613.47-0.02 -0.15% 13.5213.4613.5213.4821 813-
Alliance Capital Ma... AC 35.7535.7035.750.50 1.42% 35.2035.2035.7535.256 410-
Alliance Data Syste... ADS 261.82261.81261.835.88 2.30% 255.01255.01262.02255.94558 614-
AllianceBernstein G... AWF 12.5712.5812.59-0.01 -0.08% 12.6012.5712.6412.58196 780-
AllianceBernstein H... AB 27.5027.5027.550.35 1.29% 27.1527.0127.5527.15217 555-
AllianceBernstein N... AFB 13.2713.2513.270.00 0.00% 13.2813.2513.2813.2771 464-
Alliant Energy Cor... LNT 39.4139.4239.43-0.27 -0.68% 39.8139.3439.9639.681 826 992-
AllianzGI Convertib... NCZ 6.3006.3006.3100.025 0.40% 6.2706.2706.3206.275150 601-
Allied Capital Corp... AFC 25.350025.400025.4500-0.1768 -0.69% 25.680025.350025.680025.52688 014-
Allstate Corp. ALL 103.70103.68103.69-0.30 -0.29% 104.42103.13104.42104.001 263 278-
Alon USA Partners... ALDW 18.5318.5318.56-0.21 -1.12% 18.8118.3618.8118.74245 802-
Alpine Total Dynam... AOD 9.879.879.880.04 0.41% 9.819.809.889.83358 222-
Altria Group Inc MO 71.1271.1171.121.09 1.56% 70.8470.6371.6870.036 972 446-
Aluminum Corp of ... ACH 18.6918.7018.721.56 9.11% 18.6918.6018.7417.13108 810-
Ameren Corp. AEE 55.1655.1655.17-0.23 -0.42% 55.6155.1155.7955.391 191 729-
Ameresco, Inc. Cla... AMRC 9.259.209.250.25 2.78% 8.958.959.309.0055 102-
AmeriGas Partners... APU 47.0146.9846.990.22 0.47% 46.7546.6547.1246.7975 372-
America Movil, S.A... AMX 18.1818.1718.18-0.12 -0.66% 18.3618.1418.4818.302 287 897-
American Axle & M... AXL 18.9918.9818.99-0.06 -0.31% 19.1218.5519.1619.051 452 006-
American Eagle Ou... AEO 18.4218.4218.430.42 2.33% 17.9817.9018.4718.002 335 857-
American Electric ... AEP 67.7667.7667.77-0.04 -0.06% 68.0967.5668.2267.802 537 058-
American Express ... AXP 98.0398.0198.03-1.83 -1.83% 97.0196.3598.9499.8610 789 724-
American Financial... AFG 110.30110.32110.330.69 0.63% 109.45109.45110.60109.61214 538-
American Homes 4... AMH 20.4120.4020.410.14 0.69% 20.1520.1520.4320.281 945 052-
American Internati... AIG 61.5561.5561.560.02 0.03% 61.6761.3361.8561.536 054 510-
American States W... AWR 56.1956.1956.201.09 1.98% 55.1255.1256.2755.10191 199-
American Tower C... AMT 137.62137.58137.602.43 1.80% 135.90134.75137.68135.192 591 170-
American Vanguar... AVD 21.9021.8521.900.25 1.15% 21.6021.6021.9521.65135 795-
American Water W... AWK 83.0183.0283.030.60 0.73% 82.8482.3883.5382.411 134 624-
Ameriprise Financi... AMP 178.87178.83178.871.30 0.73% 178.01177.04180.42177.57717 019-
AmerisourceBerge... ABC 100.05100.04100.05-0.81 -0.80% 100.8799.63101.58100.861 015 097-
Amira Nature Food... ANFI 4.044.034.05-0.02 -0.49% 4.064.004.094.06146 781-
Ampco-Pittsburgh ... AP 14.2014.1514.250.15 1.07% 14.0013.7014.3014.0524 829-
Amphenol Corp. APH 93.1393.1093.110.84 0.91% 93.1692.8893.6292.291 473 928-
Anadarko Petroleu... APC 58.2058.2158.22-0.09 -0.15% 58.0357.8858.4758.294 706 758-
Anadarko Petroleu... AEUA 36.2236.2236.500.33 0.92% 36.4236.0036.4235.891 161-
AngloGold Ashanti... AU 10.9110.9110.920.06 0.55% 10.9210.8610.9810.851 448 013-
Anixter Internatio... AXE 79.9579.9079.952.45 3.16% 77.8076.9580.2077.50246 806-
Annaly Capital Man... NLY 11.1911.1811.190.11 0.99% 11.0711.0211.2011.087 220 650-
Antero Midstream ... AM 31.7031.6931.700.19 0.60% 31.4931.3431.7431.51307 708-
Anthem Inc ANTM 250.06249.99250.000.41 0.16% 250.65249.35250.68249.651 167 757-
Anworth Mortgage... ANH 5.265.255.260.03 0.57% 5.225.225.295.23506 850-
Aon plc Class A Or... AON 135.20135.19135.210.12 0.09% 135.64134.38135.83135.08819 523-
Apache Corp. APA 46.0546.0446.05-0.40 -0.86% 46.4745.6946.8346.702 952 906-
Apartment Investm... AIV 40.6040.6140.620.02 0.05% 40.6540.3640.7140.58815 342-
Apollo Commercial... ARI 18.3118.3118.320.03 0.16% 18.2518.2418.3618.28760 926-
Applied Industrial ... AIT 71.1571.1071.150.95 1.35% 70.4570.4571.7570.20166 321-
AptarGroup Inc. ATR 88.6188.6088.611.37 1.57% 87.3087.3088.7087.24139 463-
Aptiv PLC APTV 93.5293.5093.530.42 0.45% 93.4792.7494.0493.101 961 472-
Aqua America Inc WTR 35.7235.7235.730.33 0.93% 35.4335.3635.8735.39390 839-
Arcelor Mittal NY ... MT 36.8736.8736.880.22 0.60% 36.9736.6737.0636.651 632 249-
Arch Coal Inc. ARCH 94.0794.0794.081.08 1.16% 92.5692.2094.7392.99162 288-
Archer Daniels Mid... ADM 40.9641.1040.970.48 1.19% 40.5139.9241.3340.484 700 781-
Arconic Inc. Comm... ARNC 30.2230.2230.23-0.13 -0.43% 30.3029.8230.4530.354 143 348-
Arcos Dorados Hol... ARCO 9.659.609.65-0.15 -1.53% 9.809.509.859.80648 999-
Ardmore Shipping ... ASC 7.357.357.40-0.25 -3.29% 7.457.357.657.60275 323-
Arena Resources In... ARD 20.0220.0320.06-0.06 -0.30% 20.0719.9420.1620.0819 115-
Argan Inc AGX 45.1045.1045.150.35 0.78% 44.8044.3745.8544.75312 334-
Arlington Asset Inv... AI 11.7611.7511.760.04 0.30% 11.7411.6411.7711.72288 710-
Arrow Electronics,... ARW 86.9486.9486.962.81 3.34% 85.0084.9287.2684.13388 359-
Ashford Hospitalit... AHP 9.629.629.630.08 0.84% 9.559.499.839.54237 258-
Ashford Hospitalit... AHT 6.686.686.690.10 1.52% 6.556.556.726.58435 894-
Ashland Inc ASH 74.3374.3374.341.36 1.86% 73.1772.5174.6272.971 002 325-
Asia Pacific Fund, I... APB 15.1414.9015.170.12 0.80% 15.1715.1315.1715.021 297-
Asia Tigers Fund, In... GRR 13.2513.2013.290.05 0.38% 13.2513.2513.2513.20136-
Assured Guaranty ... AGO 34.6034.5934.600.55 1.62% 34.1133.9134.6834.05739 301-
Astrazeneca Plc AZN 35.4435.4435.450.37 1.06% 35.5735.3435.5835.082 142 597-
Atlantic Power Cor... AT 2.402.352.400.00 0.00% 2.352.352.402.40219 399-
Atmos Energy Corp... ATO 80.8380.8480.850.14 0.17% 80.8680.3981.4780.69703 091-
AutoNation, Inc. AN 58.9358.9358.942.50 4.43% 56.4856.4859.3656.431 436 413-
AutoZone, Inc. AZO 793.80793.79793.809.01 1.15% 789.12785.46797.89784.79182 775-
Autohome Inc. Ame... ATHM 82.5782.5782.600.30 0.36% 83.0682.2284.4982.27418 090-
Autoliv Inc. ALV 136.44136.44136.470.76 0.56% 136.30135.95136.98135.68300 587-
AvalonBay Commu... AVB 168.70168.68168.690.91 0.54% 168.20167.67168.71167.79594 248-
Avenue Income Cre... ACP 14.3014.3014.310.01 0.07% 14.2914.1114.3814.2970 193-
Avery Dennison Co... AVY 121.34121.34121.350.71 0.59% 121.43120.80123.20120.64542 743-
Avista Corp. AVA 51.4951.4851.490.07 0.14% 51.4251.3451.5051.42295 882-
Avnet Inc AVT 43.2843.2743.281.96 4.74% 42.2441.8843.7441.321 316 346-
Avon Products, Inc... AVP 2.332.332.340.07 3.10% 2.282.262.352.263 009 430-
BB&T Corp. BBT 54.8054.7954.800.66 1.22% 54.4054.2955.1454.145 429 421-
BBVA Banco France... BFR 25.7425.7725.78-0.60 -2.28% 26.4525.7227.4526.34240 261-
BBX Capital Corp BBX 9.079.069.070.06 0.67% 9.039.019.119.01221 118-
BCE Inc. BCE 46.4546.4546.46-0.06 -0.13% 46.5746.4346.8346.51528 457-
BHP Billiton Limite... BHP 49.6549.6249.630.32 0.65% 49.6749.5149.9149.331 036 898-
BLACKROCK INTER... BGY 6.776.796.800.04 0.59% 6.756.716.806.73260 970-
BP Prudhoe Bay Ro... BPT 21.4521.4021.40-1.50 -6.54% 22.3521.1522.5022.95671 123-
BP p.l.c. BP 42.4042.3942.40-0.50 -1.17% 42.4942.2042.5442.905 027 971-
BRF S.A. BRFS 11.7911.7711.780.02 0.17% 11.8111.7011.8611.771 414 162-
BRT Realty Trust BRT 13.4213.4013.420.11 0.83% 13.3013.2213.4213.3138 549-
BT Group Plc BT 18.3618.3618.37-0.21 -1.13% 18.3318.2918.3818.57487 001-
Babcock & Wilcox ... BW 5.855.845.850.08 1.39% 5.715.695.925.77485 492-
Babson Capital Cor... MCI 15.4015.4015.41-0.02 -0.13% 15.4215.3215.4915.4224 124-
Babson Capital Par... MPV 14.6314.5614.63-0.03 -0.20% 14.5814.2714.6314.6617 450-
Baker Hughes, a GE... BHGE 34.7434.7534.760.00 0.00% 34.3734.2034.9434.744 538 512-
Ball Corp BLL 38.7238.7238.73-0.07 -0.18% 38.7938.4938.9438.793 460 239-
BanColombia S.A. CIB 43.3943.3943.40-0.62 -1.41% 43.9543.2844.0544.01150 512-
Banco Bilbao Vizca... BBVA 9.109.109.110.01 0.11% 9.059.019.119.092 183 236-
Banco Bradesco S.A... BBD 11.5811.5811.580.17 1.49% 11.5011.3811.5911.415 783 342-
Banco Latinoameri... BLX 30.0129.9930.010.13 0.44% 29.7929.7830.1429.8879 760-
Banco Macro S.A. BMA 113.77113.93113.94-2.45 -2.11% 116.80113.37116.80116.22331 045-
Banco Santander S... SAN 7.257.247.250.06 0.83% 7.227.207.257.193 546 721-
Banco de Chile BCH 103.24102.94103.231.28 1.26% 102.63100.61104.14101.9634 038-
BancorpSouth Inc. BXS 35.0535.0535.100.50 1.45% 34.3534.2535.1034.55519 934-
Bank of America C... BAC 31.7231.7231.720.24 0.76% 31.5831.4631.7431.4861 010 731-
Bank of Hawaii Co... BOH 86.7386.7386.810.47 0.54% 86.3585.6087.3786.26290 140-
Bank of Montreal BMO 83.5183.5083.510.01 0.01% 83.5583.4684.3183.50260 664-
Bank of New York ... BK 56.6156.6056.601.26 2.28% 55.5655.4557.0055.358 219 257-
Bank of Nova Scot... BNS 65.6065.5965.60-0.16 -0.24% 65.7865.5766.1265.75612 990-
Barclays PLC BCS 11.13011.13011.1400.060 0.54% 11.08011.04511.16011.0751 983 769-
Barnes & Noble Inc BKS 5.355.355.400.05 0.94% 5.305.255.455.30566 237-
Barnes Group Inc. B 67.8567.8467.850.32 0.47% 67.3467.3268.3467.53187 052-
Barrett (Bill) Corp BBG 5.085.085.09-0.09 -1.74% 5.125.005.165.171 773 370-
Barrick Gold Corp. ABX 14.3714.3714.370.09 0.63% 14.4214.3514.5014.286 809 820-
Baxter Internation... BAX 70.0170.0070.010.81 1.17% 69.3669.3670.0269.202 986 388-
Baytex Energy Cor... BTE 3.263.253.26-0.03 -0.91% 3.263.183.293.291 299 266-
Beazer Homes USA... BZH 20.4720.4620.470.11 0.54% 20.4020.2620.6120.36355 303-
Becton, Dickinson ... BDX 234.51234.50234.512.39 1.03% 234.50232.55234.70232.121 215 010-
Bellatrix Explorati... BXE 1.511.511.520.03 2.03% 1.461.421.521.48139 116-
Bemis Co Inc BMS 46.9246.9346.940.61 1.32% 46.4146.3146.9646.31542 111-
Benchmark Electro... BHE 30.9530.9030.95-0.05 -0.16% 30.9030.6531.1031.00411 702-
Berkshire Hathawa... BRKA 320 238.00319 800.00320 184.00238.00 0.07% 320 800.00318 191.00321 000.00320 000.00434-
Berkshire Hathawa... BRKB 213.12213.25213.26-0.07 -0.03% 213.45212.11214.30213.353 475 105-
Best Buy Inc BBY 76.8676.8676.862.17 2.91% 75.1074.7877.0774.693 049 093-
Biglari Holdings Inc... BH 411.62411.18414.614.24 1.04% 405.85400.00422.98407.385 021-
Bitauto Holdings L... BITA 37.9237.8837.92-0.22 -0.58% 38.2636.7238.7338.14899 656-
Black Hills Corpora... BKH 53.6653.6453.650.45 0.85% 53.1152.9653.9453.21396 407-
BlackBerry Limited BB 13.3113.2913.300.06 0.45% 13.3513.1513.4013.254 916 210-
BlackRock Californ... BFZ 13.6613.6513.66-0.04 -0.29% 13.7013.6513.7013.7073 399-
BlackRock Enhance... BOE 12.8012.8012.810.10 0.79% 12.7112.7012.8112.70195 102-
BlackRock Income ... BKT 6.026.046.05-0.03 -0.50% 6.056.026.066.05128 433-
BlackRock Investm... BKN 14.5214.4714.510.03 0.21% 14.5114.4714.5214.4941 459-
BlackRock MuniAss... MUA 14.5114.5114.53-0.10 -0.68% 14.6414.5114.6414.6176 098-
BlackRock MuniEnh... MEN 11.2711.2211.250.02 0.18% 11.2711.2111.2911.2551 137-
BlackRock MuniHo... MUH 14.5914.5814.590.03 0.21% 14.5414.5214.5914.5629 413-
BlackRock MuniHo... MFL 14.6914.6814.69-0.03 -0.20% 14.7414.6814.7414.7255 390-
BlackRock MuniHo... MUJ 14.0714.0614.08-0.04 -0.28% 14.1114.0614.1114.1146 262-
BlackRock MuniHo... MHN 13.2513.2513.27-0.04 -0.30% 13.3013.2513.3213.2970 305-
BlackRock MuniHo... MUE 13.5913.5813.63-0.01 -0.07% 13.5813.5813.6413.6040 678-
BlackRock MuniHo... MUS 13.2913.3013.34-0.07 -0.52% 13.4313.2913.4313.3619 300-
BlackRock MuniVe... MVT 15.4115.4015.410.12 0.78% 15.2515.2515.4215.2927 736-
BlackRock MuniYie... MYC 14.7514.7214.740.00 0.00% 14.7814.7014.7814.7530 560-
BlackRock MuniYie... MCA 14.4714.4414.470.01 0.07% 14.4614.4414.4814.4627 439-
BlackRock MuniYie... MYD 14.3414.3514.370.02 0.14% 14.3414.3014.3914.32107 095-
BlackRock MuniYie... MYF 14.5614.5514.560.00 0.00% 14.5514.5514.5714.5616 841-
BlackRock MuniYie... MFT 13.8813.8713.93-0.01 -0.07% 13.9513.8713.9513.8911 003-
BlackRock MuniYie... MIY 13.7413.7413.75-0.08 -0.58% 13.7813.7413.8313.8246 932-
BlackRock MuniYie... MYJ 15.4615.4415.45-0.07 -0.45% 15.5815.3715.6115.5342 876-
BlackRock MuniYie... MYN 12.7612.7512.760.02 0.16% 12.7412.6912.7612.7466 837-
BlackRock MuniYie... MPA 14.2314.2214.25-0.09 -0.63% 14.3014.2014.3014.3211 238-
BlackRock MuniYie... MQT 12.9212.9112.940.01 0.08% 12.9212.8912.9612.9132 743-
BlackRock MuniYie... MYI 13.3713.3713.38-0.03 -0.22% 13.3813.3513.4113.40171 052-
BlackRock MuniYie... MQY 14.9314.8714.940.06 0.40% 14.8414.8114.9414.8782 549-
BlackRock Municip... BAF 14.6014.5914.61-0.07 -0.48% 14.6514.5814.6814.6722 914-
BlackRock Municip... BBF 13.9813.9313.970.05 0.36% 13.9613.9113.9813.9319 154-
BlackRock Municip... BYM 13.96013.95013.980-0.005 -0.04% 14.00013.92014.00013.96555 195-
BlackRock Municip... BFK 13.8913.9013.91-0.05 -0.36% 13.9413.8613.9913.94113 608-
BlackRock New Yo... BSE 13.07013.07013.100-0.025 -0.19% 13.06013.05013.07013.0953 294-
BlackRock Resourc... BCX 10.1110.1210.130.00 0.00% 10.1110.0810.1310.11377 023-
BlackRock, Inc. BLK 590.26590.24590.2511.04 1.91% 582.62581.03590.56579.22441 955-
Blackrock Californ... BJZ 14.7014.7014.71-0.01 -0.07% 14.7114.6714.7114.7137 179-
Blackrock Core Bo... BHK 13.7213.7313.750.01 0.07% 13.7313.6813.7513.71144 950-
Blackrock Debt Str... DSU 11.6311.6311.640.02 0.17% 11.6011.6011.6411.61278 613-
Blackrock Energy &... BGR 14.8214.8314.85-0.14 -0.94% 14.9814.8114.9814.96134 998-
Blackrock MuniHol... MUC 14.0113.9914.00-0.02 -0.14% 14.0613.9914.0614.0357 826-
Blackrock Municip... BPK 14.8914.8814.890.02 0.13% 14.8714.8614.9014.8793 182-
Blackrock Municip... BBK 14.9514.9414.950.02 0.13% 14.9614.9414.9614.9515 334-
Blackrock New Jer... BNJ 14.5014.4914.50-0.31 -2.09% 14.8614.5014.8614.8144 767-
Blackrock New Yor... BLH 14.736014.730014.74000.0328 0.22% 14.730014.730014.740014.70322 600-
Blackrock New Yor... BQH 14.1514.1514.29-0.03 -0.21% 14.2414.1114.3414.188 357-
Blackrock New Yor... BNY 13.9013.8713.890.00 0.00% 13.9013.8613.9213.9012 603-
Blackrock Strategi... BSD 13.6613.6613.67-0.03 -0.22% 13.6513.6513.7113.697 629-
Block (H & R), Inc. HRB 26.2826.2826.29-0.25 -0.94% 26.6626.1327.0126.532 185 342-
Bluegreen Corpora... BXG 19.0219.0119.020.90 4.97% 18.1218.1219.0218.12129 600-
Boardwalk Pipeline... BWP 13.2713.2613.27-0.02 -0.15% 13.2913.1613.3613.291 203 237-
Boeing Co. (The) BA 337.73337.77337.87-2.43 -0.71% 341.67335.75344.00340.205 930 133-
Boise Cascade, L.L.... BCC 43.0042.9543.001.55 3.74% 41.5541.5543.0541.45303 161-
Bonanza Creek Ene... BCEI 27.8727.8727.88-0.13 -0.46% 28.0027.2528.0028.00259 497-
Borg Warner Inc BWA 56.9456.9456.95-0.17 -0.30% 57.2356.8257.4157.11826 988-
Boston Beer Co., In... SAM 188.90188.75188.900.05 0.03% 188.45187.70190.10188.85107 755-
Boston Properties,... BXP 121.95121.92121.950.77 0.64% 121.66120.89122.31121.18929 624-
Boston Scientific C... BSX 27.6527.6527.680.25 0.91% 27.5427.4228.1527.409 473 357-
Boulder Growth & ... BIF 11.5911.5911.610.03 0.26% 11.5911.5511.6211.5697 749-
Box, Inc. Class A BOX 22.6822.6822.680.74 3.37% 22.0422.0122.7421.941 908 121-
Boyd Gaming Corp. BYD 37.7437.7337.740.58 1.55% 37.2037.1237.7537.16553 581-
Brady Corp. BRC 39.3039.2539.300.85 2.21% 38.3538.3539.3538.45188 962-
Brandywine Realty... BDN 17.3917.3817.390.14 0.81% 17.2717.2117.4017.25966 562-
Brasilagro Brazilia... LND 4.0004.0204.1000.036 0.91% 3.9903.9904.0003.9641 390-
Braskem S A BAK 32.0132.0032.012.03 6.77% 30.4330.3432.0629.98795 177-
Bridgepoint Educat... BPI 8.168.158.150.21 2.64% 7.937.918.207.95129 790-
Briggs & Stratton C... BGG 27.1227.1127.120.53 1.99% 26.5826.5427.1226.59300 634-
Bright Scholar Edu... BEDU 20.1720.0720.190.11 0.55% 20.0019.8620.6020.06279 912-
Brinker Internation... EAT 38.3138.3138.321.04 2.79% 37.3937.3138.3937.271 000 412-
Brinks Co (The) BCO 85.8585.8085.850.80 0.94% 84.7584.2086.0085.05327 958-
Bristol-Myers Squi... BMY 62.2962.2962.300.46 0.74% 62.1061.5662.4261.836 115 732-
Bristow Group Inc BRS 15.5015.5115.520.11 0.71% 15.2715.0815.7515.39300 753-
British American T... BTI 70.3070.2970.301.74 2.54% 69.1469.1470.3968.561 465 426-
Broadridge Financi... BR 95.9395.8995.920.80 0.84% 95.3795.2096.0095.13207 949-
Brookfield Asset M... BAM 42.7542.7442.75-0.18 -0.42% 43.0742.6543.1742.93859 801-
Brookfield Infrastr... BIP 42.9542.9042.940.06 0.14% 42.9142.7443.1042.89270 300-
Brookfield Real As... RA 23.6323.6323.640.04 0.17% 23.5323.5123.6523.5974 896-
Brookfield Renewa... BEP 33.2133.1833.21-0.22 -0.66% 33.4433.1733.4933.4362 804-
Brown & Brown, In... BRO 52.5052.4952.500.14 0.27% 52.5752.1552.7952.36640 461-
Brunswick Corp. BC 58.4158.4158.420.58 1.00% 57.7957.4758.5057.83538 694-
Buckeye Partners, ... BPL 55.0255.0255.020.73 1.34% 54.3554.2555.1054.29536 172-
Buckeye Technolog... BKI 51.7551.7551.800.50 0.98% 51.5051.4051.8551.25133 402-
Buckle, Inc. (The) BKE 20.7520.7020.750.50 2.47% 20.3520.2521.1020.25508 946-
Build-A-Bear Work... BBW 8.508.508.550.10 1.19% 8.408.408.608.4071 509-
Bunge Limited Bun... BG 77.5678.1777.577.92 11.37% 69.4168.6577.8369.643 199 226-
CAE Inc. CAE 18.6018.5918.60-0.02 -0.11% 18.5318.5318.7818.63177 861-
CAI International I... CAI 29.9829.9729.980.65 2.22% 29.3328.7530.2029.33218 727-
CBIZ Inc CBZ 16.7516.7016.750.25 1.52% 16.5016.5016.8016.50119 909-
CBL & Associates P... CBL 5.615.605.610.09 1.63% 5.515.445.615.522 347 635-
CBRE Clarion Globa... IGR 7.757.757.760.04 0.52% 7.757.657.767.76345 104-
CBS Corp CBS 57.7557.7657.77-2.25 -3.75% 59.9957.6760.1960.005 849 554-
CF Industries Holdi... CF 40.3940.4040.400.31 0.77% 40.3739.5540.6340.083 062 303-
CGG CGG 5.425.335.42-0.27 -4.75% 5.705.365.705.6912 645-
CGI Group, Inc. GIB 54.0654.0554.06-0.07 -0.13% 54.0753.8754.5054.13191 723-
CMS Energy Corp CMS 44.0544.0444.05-0.05 -0.11% 44.2043.9144.5244.101 669 151-
CNA Financial Corp... CNA 53.9653.9553.960.07 0.13% 54.0053.7154.2853.8993 556-
CNO Financial Grou... CNO 25.3525.3325.340.32 1.28% 25.0425.0425.4125.031 355 493-
CNX Resources Cor... CNX 14.2914.2814.29-0.35 -2.39% 14.6014.2514.6614.642 722 683-
COMMERCE BANCO... CBH 9.23009.21009.2400-0.0411 -0.44% 9.28429.18009.30009.271188 065-
CONTINENTAL AIRL... CAL 32.8732.8632.870.91 2.85% 31.9931.9533.0031.96179 705-
CPFL Energia SA CPL 12.7512.7512.760.00 0.00% 12.8412.7412.9012.7569 146-
CRH Plc CRH 37.3337.3237.330.46 1.25% 37.0836.9737.3536.87365 853-
CSS Industries, Inc. CSS 27.5627.5627.570.43 1.58% 27.1327.1328.7027.1337 687-
CTS Corp. CTS 27.2527.2027.250.65 2.44% 26.5526.5527.3026.6051 454-
CVR Energy Inc. CVI 37.5937.5937.600.17 0.45% 37.3737.1837.7737.42373 952-
CVR Partners LP UAN 3.813.813.82-0.01 -0.26% 3.833.713.953.82268 222-
CVS Health Corpor... CVS 79.8679.8579.860.51 0.64% 79.5879.1180.0479.356 903 928-
CYS Investments, I... CYS 7.487.497.49-0.01 -0.13% 7.467.457.537.491 476 896-
Cabot Corp. CBT 67.5867.5667.581.07 1.61% 66.6066.2167.5866.51180 697-
Cabot Oil & Gas Co... COG 27.5127.5227.52-0.06 -0.22% 27.5727.2627.6327.583 641 707-
Calgon Carbon Cor... CCC 21.3521.3521.400.05 0.23% 21.3021.3021.4821.301 588 420-
California Resourc... CRC 22.5122.5122.52-0.51 -2.22% 22.4721.9322.6823.021 053 904-
California Water S... CWT 43.8043.7543.801.05 2.46% 42.7042.7043.8042.75187 088-
Callaway Golf Co. ... ELY 14.6014.5914.600.63 4.51% 13.9913.9914.6013.97806 021-
Callon Petroleum C... CPE 12.5612.5512.560.14 1.13% 12.2912.2312.6612.422 092 916-
Calpine Corp CPN 15.1215.1015.110.02 0.13% 15.1115.1015.1215.101 575 273-
Cambrex Corp CBM 56.3056.3056.350.30 0.54% 55.8055.7556.4056.00265 837-
Camden Property T... CPT 84.8184.8284.830.10 0.12% 84.7784.5284.9984.71291 296-
Cameco Corp. CCJ 9.629.629.63-0.03 -0.31% 9.659.509.709.652 115 998-
Campbell Soup Co. CPB 47.3947.3847.391.14 2.46% 46.4246.2547.3946.252 188 235-
Canadian Imperial ... CM 97.9597.9597.96-0.53 -0.54% 98.5897.8798.7098.48376 177-
Canadian National ... CNI 80.7980.7880.790.23 0.29% 80.6280.3681.2180.531 344 755-
Canadian Natural R... CNQ 36.1536.1436.15-0.12 -0.33% 36.2135.8836.4036.271 704 626-
Canadian Pacific Ra... CP 186.71186.74186.784.50 2.47% 182.93182.60187.81182.211 122 385-
Canon, Inc. CAJ 39.3339.3239.330.31 0.79% 39.3039.2339.3539.02174 898-
Cantel Medical Cor... CMD 113.10113.07113.092.00 1.80% 110.98110.84113.45111.1096 653-
Capital One Financ... COF 104.38104.37104.380.97 0.94% 102.70102.11104.41103.412 477 949-
Capital Senior Livi... CSU 11.7911.7911.800.02 0.17% 11.7411.6811.9211.77199 324-
Capstead Mortgag... CMO 8.668.668.670.05 0.58% 8.618.558.708.61934 023-
Carbo Ceramics Inc... CRR 10.7510.7510.75-0.42 -3.76% 10.8610.7011.3111.17989 824-
Cardinal Health, In... CAH 71.9171.9071.910.20 0.28% 72.0371.2272.5571.711 981 585-
Carlisle Companies... CSL 117.80117.80117.831.46 1.25% 116.36116.36119.12116.34420 633-
Carmax Inc. KMX 70.5870.5670.570.04 0.06% 70.9369.8870.9370.541 035 574-
Carnival Corporati... CCL 68.5668.5468.55-0.46 -0.67% 69.3368.3369.5269.023 451 299-
Carpenter Technol... CRS 53.6653.6553.660.70 1.32% 53.1052.7354.1152.96786 903-
Carriage Services, ... CSV 26.1126.1026.110.00 0.00% 26.0825.7126.4826.11158 091-
Carter's Inc CRI 120.45120.41120.431.21 1.01% 120.06119.35120.91119.24531 577-
Caterpillar Inc. CAT 170.41170.32170.302.36 1.40% 169.63168.61170.45168.834 487 982-
Cedar Fair, L.P. FUN 65.9365.8965.930.69 1.06% 65.3165.2566.4265.24119 413-
Cedar Realty Trust... CDR 5.435.425.430.02 0.37% 5.415.405.455.41288 017-
Celadon Group, Inc... CGI 5.855.855.900.00 0.00% 5.905.806.105.85315 598-
Celanese Corp CE 112.96112.96112.971.93 1.74% 111.36110.81113.33111.03554 777-
Celestica, Inc. CLS 11.4711.4711.480.17 1.50% 11.3211.3211.7211.301 844 734-
Cellcom Israel, Ltd... CEL 9.939.939.960.11 1.12% 9.809.799.939.828 311-
Cemex S.A.B. de C.... CX 8.208.198.200.02 0.24% 8.218.168.258.186 785 438-
Cenovus Energy Inc CVE 10.2410.2310.24-0.27 -2.57% 10.4010.1510.4210.513 126 431-
Center Coast MLP ... CEN 10.8410.8210.840.31 2.94% 10.6210.5110.8610.53451 887-
CenterPoint Energy... CNP 27.8027.8027.81-0.03 -0.11% 27.9327.7228.0927.833 094 660-
Centrais Eletricas ... EBR-B 6.456.406.540.13 2.06% 6.326.246.496.3211 638-
Central Pacific Fina... CPF 31.3231.3131.320.34 1.10% 30.9730.9431.3230.9890 203-
Central and Easter... CEE 27.9927.5927.990.99 3.67% 27.0827.0827.9927.0011 690-
CenturyLink, Inc. CTL 17.3117.3017.31-0.03 -0.17% 17.3516.7517.3717.3412 121 142-
Charles River Labo... CRL 107.89107.89107.901.22 1.14% 106.56104.38108.18106.67290 993-
Cherry Hill Mortga... CHMI 17.3117.3117.320.09 0.52% 17.1817.1817.4017.2270 270-
Chesapeake Energy... CHK 3.953.943.95-0.04 -1.00% 4.003.914.003.9921 259 553-
Chesapeake Granit... CHKR 1.851.801.850.00 0.00% 1.801.801.851.8559 161-
Chesapeake Utiliti... CPK 69.1069.0569.10-0.40 -0.58% 69.3069.0069.9369.5068 311-
Chevron Corporati... CVX 131.30131.28131.30-0.29 -0.22% 131.83130.21132.00131.595 294 251-
Chicago Bridge & Ir... CBI 18.9718.9618.970.10 0.53% 18.7918.5519.1118.871 923 144-
Chico's FAS Inc CHS 10.0010.0010.010.41 4.28% 9.629.6210.109.592 274 142-
Chimera Investmen... CIM 17.9817.9717.980.13 0.73% 17.8217.8218.0017.85848 521-
China Distance Edu... DL 9.119.119.15-0.01 -0.11% 9.129.019.389.12125 952-
China Eastern Airli... CEA 40.3640.3540.490.42 1.05% 40.2640.0140.4839.9418 566-
China Fund, Inc. (Th... CHN 23.63123.63023.6400.270 1.16% 23.42023.42023.63123.36117 150-
China Green Agricu... CGA 1.471.461.470.00 0.00% 1.461.451.481.47114 023-
China Life Insuranc... LFC 16.5716.5616.57-0.12 -0.72% 16.5316.4316.6016.69413 199-
China Mobile Limit... CHL 51.5251.5151.52-0.63 -1.21% 51.6751.2751.6952.15882 507-
China New Borun C... BORN 1.511.501.510.02 1.34% 1.511.481.511.4966 469-
China Petroleum &... SNP 83.9783.9383.970.94 1.13% 83.8383.4483.9983.0193 410-
China Southern Air... ZNH 56.9656.9657.041.61 2.91% 56.3456.1457.0455.1124 185-
China Telecom Cor... CHA 48.8148.8148.85-0.19 -0.39% 48.8048.6048.8949.0033 920-
China Unicom (Hon... CHU 14.64014.63014.6400.000 0.00% 14.64014.60014.68014.615303 499-
China Yuchai Intern... CYD 26.8726.8726.910.86 3.31% 26.2026.1727.0926.0184 181-
Chipotle Mexican G... CMG 343.87343.88343.906.34 1.88% 339.25338.37345.88337.53933 215-
Choice Hotels Inter... CHH 82.1582.1582.201.15 1.42% 81.3080.8082.2081.00149 106-
Christopher & Bank... CBK 1.27001.27001.28000.0100 0.79% 1.25001.25001.27001.2599111 091-
Chubb Corp. CB 148.20148.20148.210.51 0.35% 148.01146.95148.30147.691 128 951-
Church & Dwight C... CHD 49.9149.9049.910.44 0.89% 49.6749.6750.1249.471 423 617-
Ciena Corp CIEN 21.8521.8521.85-0.19 -0.86% 22.1121.8022.2022.043 006 478-
Cigna Corp CI 220.15220.12220.130.49 0.22% 220.66218.57221.23219.661 143 224-
Cimarex Energy Co XEC 124.04124.00124.04-0.60 -0.48% 124.06122.65124.71124.64677 036-
Cincinnati Bell Inc CBB 17.8017.7517.800.20 1.14% 17.5517.3517.9017.60176 497-
Circor Internationa... CIR 53.5353.5253.531.25 2.39% 52.2052.1953.6052.2851 906-
Citigroup Inc C 78.3078.3178.300.91 1.18% 77.5777.4378.3877.3916 490 610-
Citizens, Inc. (Aust... CIA 8.028.008.010.19 2.43% 7.767.728.057.8365 103-
Civeo Corporation CVEO 3.533.533.540.28 8.62% 3.243.213.583.252 313 881-
Clean Harbors, Inc CLH 55.1755.1855.190.55 1.01% 54.5454.5455.2354.62269 672-
ClearBridge Energy... EMO 12.6712.6612.680.35 2.84% 12.3912.3112.6912.32151 269-
Cliffs Natural Reso... CLF 8.498.488.490.08 0.95% 8.298.158.538.4110 296 513-
Clorox Co. CLX 143.86143.86143.870.72 0.50% 143.64143.25144.84143.14663 703-
Cloud Peak Energy... CLD 5.235.225.230.08 1.55% 5.125.085.275.15734 874-
Cnooc Ltd. CEO 156.34156.26156.35-1.12 -0.71% 155.73155.23156.34157.4165 698-
Coach, Inc. TPR 47.7647.7547.760.45 0.95% 47.5847.5648.1447.311 907 656-
Coca Cola Femsa S.... KOF 74.9974.9574.960.29 0.39% 74.8074.6775.2974.7086 237-
Coca-Cola Co (The... KO 47.1647.1647.160.28 0.60% 46.9946.8747.2546.8814 112 057-
Coca-Cola Europea... CCE 39.6439.6339.640.79 2.03% 39.1439.0139.6638.85948 739-
Coeur Mining, Inc. CDE 8.338.338.340.00 0.00% 8.428.278.478.331 375 367-
Cohen & Steers Glo... INB 10.0410.0410.060.00 0.00% 10.079.9910.0910.0464 078-
Cohen & Steers Inf... UTF 23.0323.0023.02-0.44 -1.87% 23.4723.0023.5623.47342 662-
Cohen & Steers Qu... RQI 11.7011.6911.70-0.09 -0.76% 11.7611.6311.8411.79747 228-
Cohen & Steers To... RFI 12.4112.4212.440.00 0.00% 12.4212.3312.4712.4168 068-
Colgate-Palmolive ... CL 77.5077.5077.510.87 1.14% 76.9676.8077.9176.633 945 067-
Columbia Property... CXP 21.5921.5821.590.24 1.10% 21.4521.2321.6021.35436 733-
Columbia Seligman... STK 22.8922.8922.900.01 0.04% 22.9022.4222.9722.88273 416-
Comcast Holdings Z... CCZ -53.0060.000.00 0.00%       54.00--
Comerica, Inc. CMA 94.9994.9794.981.18 1.26% 93.7893.7895.2793.811 689 326-
Comfort Systems U... FIX 43.9543.9043.950.90 2.09% 42.9542.9543.9543.0571 269-
Commercial Metals... CMC 24.8224.8124.82-0.27 -1.08% 25.0424.5725.1625.091 074 055-
Community Bank S... CBU 55.3955.3655.370.84 1.54% 54.5554.5555.4054.55219 723-
Community Health ... CYH 5.215.215.220.06 1.17% 5.115.025.255.153 019 007-
Companhia Brasile... CBD 23.6423.6323.640.55 2.38% 23.1423.0723.6423.09199 149-
Companhia Energe... CIG 2.072.062.070.02 0.98% 2.062.062.072.05568 327-
Companhia Parana... ELP 7.197.197.200.16 2.28% 7.097.067.217.03699 462-
Companhia Siderur... SID 3.343.333.340.13 4.05% 3.303.253.343.213 300 593-
Companhia de Sane... SBS 11.0311.0311.040.13 1.19% 11.1311.0011.1310.901 117 772-
Compania Cervece... CCU 28.9828.9528.98-0.06 -0.21% 29.0428.9029.1529.04120 382-
Compania de Minas... BVN 15.0215.0215.030.25 1.69% 14.9914.8815.1114.771 380 871-
Compass Diversifie... CODI 16.9016.9016.950.10 0.60% 16.7516.7016.9516.80147 425-
Comstock Resourc... CRK 8.788.768.770.02 0.23% 8.648.588.968.76161 134-
ConAgra Foods, Inc... CAG 37.7737.7637.770.61 1.64% 37.4537.3437.8037.163 834 340-
Concho Resources ... CXO 156.19156.19156.22-0.28 -0.18% 156.29155.12157.21156.47824 571-
ConocoPhillips COP 59.7559.7459.75-0.01 -0.02% 59.6859.2759.8159.764 562 593-
Consolidated Ediso... ED 78.2778.2778.28-0.01 -0.01% 78.4478.0978.9378.292 032 220-
Constellation Bran... STZ 218.28218.32218.330.99 0.46% 218.00217.61219.57217.331 579 143-
Constellium N.V CSTM 13.0513.0013.05-0.20 -1.51% 13.1512.6013.5013.252 006 977-
Container Store (T... TCS 5.015.015.020.28 5.92% 4.714.695.104.73421 229-
Continental Resour... CLR 55.1755.1755.18-0.48 -0.86% 54.9354.8555.5555.651 565 508-
Controladora Vuel... VLRS 8.288.288.29-0.14 -1.66% 8.508.288.508.42783 245-
Convergys Corp. CVG 22.4822.4722.48-0.07 -0.31% 22.4722.2022.5022.551 097 640-
Cooper Companies... COO 240.65240.59240.605.13 2.18% 235.82235.82241.54235.52364 238-
Cooper Tire & Rub... CTB 40.3540.3040.350.55 1.38% 39.8039.5740.3839.80598 247-
Copa Holdings, S.A... CPA 137.63137.56137.630.93 0.68% 137.61136.57138.21136.70242 183-
Core Laboratories... CLB 116.00115.99116.000.70 0.61% 114.55114.15116.84115.30250 485-
CoreLogic Inc. CLGX 48.3548.3548.360.94 1.98% 47.6847.5148.4547.41315 175-
CoreSite Realty Co... COR 107.53107.54107.55-0.06 -0.06% 107.60107.11108.25107.59223 480-
Corning, Inc. GLW 34.6634.6634.67-0.19 -0.55% 35.0534.5535.1034.855 391 294-
Corporate Office P... OFC 27.6227.6127.620.16 0.58% 27.4627.4127.6627.46424 437-
Corrections Corpo... CXW 22.3422.3322.340.36 1.64% 22.0521.9722.4021.98490 747-
Cosan Limited Clas... CZZ 10.6010.5910.600.05 0.47% 10.5810.5710.7110.55684 364-
Costamare Inc. CMRE 6.336.336.340.22 3.60% 6.146.086.436.111 342 787-
Cott Corp. COT 17.0417.0317.020.25 1.49% 16.7716.7717.0516.79827 385-
Cousins Properties... CUZ 9.049.039.040.12 1.35% 8.918.919.048.921 777 898-
Covanta Holding Co... CVA 17.0016.9517.000.25 1.49% 16.7016.6517.0016.75592 422-
Crane Co. CR 93.1393.1393.140.58 0.63% 92.9692.7093.3592.55272 191-
Credicorp Ltd. BAP 229.99229.86229.971.70 0.74% 228.24227.15230.00228.29173 830-
Credit Suisse Group... CS 19.0619.0519.060.13 0.69% 18.9518.9219.0718.932 523 735-
Crescent Point Ene... CPG 8.458.458.46-0.24 -2.76% 8.508.308.568.691 690 301-
Crestwood Equity ... CEQP 27.7527.7527.800.25 0.91% 27.5027.3527.9527.50193 549-
Cross Timbers Roy... CRT 15.3115.3015.36-0.03 -0.20% 15.3015.2515.4515.3417 538-
Crown Castle Inter... CCI 107.35107.34107.351.24 1.17% 106.25105.67107.65106.112 454 776-
Crown Holdings Inc CCK 57.8957.8957.900.60 1.05% 57.5157.2357.9857.291 326 018-
CryoLife, Inc. CRY 18.3518.3018.350.15 0.82% 18.1018.0518.4018.2090 577-
Cubic Corp CUB 60.6560.6060.650.70 1.17% 58.3158.3060.7559.95127 833-
Cullen/Frost Banke... CFR 101.51101.47101.511.36 1.36% 100.27100.26101.52100.15235 657-
Culp Inc. CULP 32.7032.5032.750.90 2.83% 31.5031.5032.7531.809 859-
Curtiss-Wright Cor... CW 133.31133.26133.302.37 1.81% 130.82130.25133.55130.94126 819-
Cutwater Select In... INSI 19.7419.6719.83-0.05 -0.28% 19.8919.6620.1019.798 099-
DAQO New Energy... DQ 61.0060.9160.95-2.47 -3.89% 63.3859.0063.3863.47468 074-
DDR Corp. DDR 8.398.388.390.08 0.96% 8.378.288.408.312 658 619-
DHT Holdings, Inc. DHT 3.923.923.930.03 0.77% 3.853.823.943.891 145 657-
DNP Select Income... DNP 10.5410.5410.550.02 0.19% 10.5210.5010.5710.52351 953-
DRDGOLD Limited ... DRD 3.133.133.150.02 0.64% 3.123.113.153.1144 200-
DST Systems Inc. (D... DST 83.8283.7683.77-0.01 -0.01% 83.7583.5683.8783.831 449 966-
DTE Energy Co. DTE 103.15103.15103.16-0.32 -0.31% 103.37102.84103.89103.46844 271-
DTF Tax-Free Incom... DTF 13.9313.9614.00-0.02 -0.14% 13.9513.9314.0113.9512 070-
DXC Technology Co DXC 100.98100.98100.980.50 0.50% 101.00100.24101.41100.481 454 837-
DaVita HealthCare... DVA 78.6178.6178.620.42 0.54% 78.1877.7378.7478.19797 029-
Danaher Corp. DHR 100.56100.58100.590.82 0.82% 100.20100.04100.8899.741 451 299-
Danaos Corporatio... DAC 1.451.451.500.05 3.57% 1.501.451.501.4517 559-
Darden Restaurant... DRI 99.0399.0499.061.67 1.72% 97.7397.6899.1197.36984 734-
Dean Foods Co. DF 11.2711.2511.260.13 1.17% 11.1011.1011.3011.14920 714-
Deckers Outdoor C... DECK 85.3985.3785.381.86 2.23% 83.4283.3885.7483.531 124 733-
Deere & Co. DE 170.32170.29170.312.42 1.44% 168.53168.09170.32167.901 371 832-
Delaware Investme... DDF 11.070011.050011.07000.0101 0.09% 11.040011.030011.070011.05996 546-
Delek Logistics Par... DKL 31.5531.4531.55-0.20 -0.63% 31.5031.2631.7831.7543 984-
Delek US Holdings ... DK 37.9437.9337.94-0.39 -1.02% 38.1637.5838.2738.33598 586-
Dell Technologies, ... DVMT 88.4988.4788.490.10 0.11% 88.2788.1088.9588.39695 464-
Delta Air Lines, Inc... DAL 60.0160.0060.010.56 0.94% 59.6959.0860.0259.455 113 919-
Deltic Timber Corp... DEL 93.5793.4893.500.23 0.25% 93.0192.8694.3793.34137 429-
Deluxe Corp. DLX 77.3677.3277.331.14 1.50% 76.0776.0777.4376.22211 610-
Denbury Resources... DNR 2.442.432.44-0.01 -0.41% 2.422.362.452.457 565 604-
Deutsche Bank AG DB 18.7818.7718.780.25 1.35% 18.6518.5818.8018.532 889 907-
Deutsche Bk Conti... DXB 25.7125.8025.850.20 0.78% 25.5025.5025.9125.51192 669-
Deutsche Multi-Ma... KMM 8.898.918.93-0.01 -0.11% 8.908.898.938.9059 709-
Deutsche Municipa... KTF 11.7111.7011.71-0.01 -0.09% 11.7211.7011.7311.72128 093-
Deutsche Strategic... KST 12.4112.4112.420.03 0.24% 12.4112.4112.4112.381 274-
Deutsche Strategic... KSM 11.57011.57011.590-0.031 -0.27% 11.59011.57011.61011.60142 622-
Devon Energy Corp... DVN 42.8542.8442.85-0.35 -0.81% 42.9442.3943.0343.204 235 456-
Diageo Plc DEO 145.24145.23145.250.09 0.06% 145.66145.12146.21145.15275 518-
Diamond Offshore... DO 19.6319.6219.630.36 1.87% 19.1119.0119.7519.271 170 271-
DiamondRock Hosp... DRH 11.7311.7211.730.18 1.56% 11.5211.5211.7811.551 430 687-
Diana Shipping inc. DSX 4.003.994.000.00 0.00% 4.013.934.053.99395 493-
Dick's Sporting Go... DKS 33.9233.9133.930.88 2.66% 33.2432.9933.9333.042 051 341-
Diebold, Inc. DBD 18.2518.2018.250.20 1.11% 18.1018.0018.3018.051 204 702-
Digital Realty Trus... DLR 107.31107.30107.310.35 0.33% 107.24106.10107.50106.96971 920-
Dillard's Inc. DDS 70.1670.1470.150.66 0.95% 69.7369.3571.0069.50711 759-
Discover Financial ... DFS 78.3278.3278.330.10 0.13% 78.1877.1278.3978.223 905 600-
Disney (Walt) Co. (... DIS 110.59110.53110.540.17 0.15% 110.97109.84111.09110.428 571 689-
Dolby Laboratorie... DLB 64.0564.0264.040.09 0.14% 64.0963.7264.2763.96147 989-
Dollar General Cor... DG 101.99101.99102.000.96 0.95% 101.53100.91102.09101.031 212 564-
Dominion Energy In... D 74.9974.9774.980.10 0.13% 75.0474.4375.1674.895 632 400-
Dominion Resource... DCP 40.9340.9240.93-0.23 -0.56% 41.1040.3241.4641.161 038 749-
Dominos Pizza Inc. DPZ 213.54213.54213.552.63 1.25% 211.47211.25214.97210.91487 836-
Donaldson Co. Inc. DCI 52.1852.1852.191.02 1.99% 51.2651.2052.2051.16360 804-
Dorian LPG Ltd. LPG 7.307.297.30-0.30 -3.95% 7.527.287.567.60284 569-
DoubleLine Income... DSL 20.4920.4920.500.10 0.49% 20.4020.2720.5120.39287 457-
Dover Corp DOV 104.41104.42104.430.42 0.40% 104.33104.08104.95103.99836 277-
Dover Downs Gami... DDE 1.09001.07001.09000.0101 0.94% 1.07001.05001.10001.079933 412-
Dover Motorsport... DVD 2.001.952.000.05 2.56% 1.951.942.001.953 600-
DowDuPont Inc. DWDP 76.0176.0376.04-0.02 -0.03% 76.4975.7676.4976.037 582 325-
Dr Pepper Snapple... DPS 96.3596.3696.371.03 1.08% 95.7795.6596.9995.32909 328-
Dr. Reddy's Labora... RDY 38.6738.6738.700.39 1.02% 38.5738.4538.9538.28197 743-
Dreyfus High Yield... DHF 3.343.343.350.01 0.30% 3.343.313.353.33147 168-
Dreyfus Strategic ... DSM 8.478.468.470.01 0.12% 8.478.458.488.4672 190-
Dreyfus Strategic ... LEO 8.698.678.690.06 0.70% 8.648.628.698.6379 736-
Dril-Quip, Inc. DRQ 54.3554.3054.350.40 0.74% 53.5053.1354.3753.95297 100-
Drive Shack Inc. DS 5.385.375.380.08 1.51% 5.315.275.435.30136 732-
Ducommun Inc. DCO 29.5029.5029.510.28 0.96% 29.2028.8129.7529.2262 383-
Duff & Phelps Utili... DUC 8.788.788.790.00 0.00% 8.788.778.808.78194 088-
Duke Energy Corp DUK 76.8276.8176.82-0.52 -0.67% 77.4776.6477.8277.343 850 534-
Duke Realty Corp. DRE 25.6425.6325.640.25 0.98% 25.4025.3825.6725.392 415 405-
Dun & Bradstreet C... DNB 119.73119.72119.731.72 1.46% 118.42118.22119.85118.01281 871-
Dycom Industries, ... DY 118.53118.52118.531.52 1.30% 116.89116.64118.59117.01251 988-
Dynagas LNG Partn... DLNG 11.5911.6011.62-0.09 -0.77% 11.6211.5511.7211.68111 426-
Dynex Capital, Inc. DX 6.936.936.940.05 0.73% 6.886.886.956.88284 919-
ECA Marcellus Trus... ECT 2.152.152.200.00 0.00% 2.152.152.202.158 820-
EMCOR Group, Inc. EME 83.6083.6083.611.12 1.36% 82.2682.2683.6282.48224 341-
ENI S.p.A. E 36.4336.3536.40-0.14 -0.38% 36.5236.2536.5436.5789 771-
ENODIS PLC ENO 25.322025.250025.2900-0.0378 -0.15% 25.320025.180025.372325.359811 366-
EOG Resources, Inc... EOG 114.37114.38114.390.13 0.11% 113.95113.47114.76114.241 891 966-
EPCOS AG EPC 58.2558.2458.25-1.73 -2.88% 59.9257.0060.1559.981 210 059-
EPR Properties EPR 60.5160.5060.510.96 1.61% 60.1059.8060.5359.55484 357-
EQT Corp. EQT 56.0356.0356.04-1.12 -1.96% 56.8755.9756.9157.151 918 250-
ESCO Technologies... ESE 64.2064.1064.200.85 1.34% 63.4563.4564.7063.3581 684-
Eagle Materials Inc EXP 117.02116.98117.011.13 0.98% 116.23115.88117.08115.89168 197-
EastGroup Propert... EGP 84.8884.8584.871.43 1.71% 83.2683.1184.8883.45138 873-
Eastman Chemical ... EMN 98.1398.1298.131.30 1.34% 97.3297.1598.1396.83982 508-
Eastman Kodak Co... KODK 9.959.9510.00-0.20 -1.97% 10.409.8010.5510.105 564 153-
Eaton Corporation... ETN 83.9583.9383.940.39 0.47% 83.9083.5584.4183.562 782 884-
Eaton Vance Corp EV 60.6960.6760.680.79 1.32% 60.0560.0560.7759.90658 226-
Eaton Vance Enhan... EOS 16.2016.1716.190.13 0.81% 16.1216.0716.2016.0786 779-
Eaton Vance Floati... EFT 14.3414.3414.36-0.03 -0.21% 14.3714.3114.3814.37106 222-
Eaton Vance Munic... EVN 12.2012.2012.21-0.01 -0.08% 12.2012.1812.2412.21151 263-
Eaton Vance Risk-M... ETJ 9.749.739.740.02 0.21% 9.769.699.769.72288 472-
Eaton Vance Senio... EVF 6.466.456.47-0.01 -0.15% 6.446.426.476.47179 851-
Eaton Vance Short... EVG 13.9513.9513.960.01 0.07% 13.9013.8113.9613.9492 002-
Ecolab, Inc. ECL 139.75139.72139.731.40 1.01% 139.22138.37139.97138.35863 796-
Ecopetrol S.A. Ame... EC 17.3417.3317.34-0.11 -0.63% 17.3517.1417.4217.451 026 202-
Edison Internation... EIX 62.1262.1362.140.20 0.32% 61.8761.4462.5961.922 840 007-
Edwards Lifescienc... EW 123.91123.94123.972.19 1.80% 122.05121.86124.10121.72974 434-
El Paso Electric Co... EE 51.6551.6551.700.35 0.68% 51.1551.1052.1551.30199 877-
Eldorado Gold Corp EGO 1.341.331.340.01 0.75% 1.351.331.361.334 147 812-
Ellie Mae, Inc. ELLI 97.7197.7097.712.75 2.90% 95.5795.1398.1294.96344 743-
Ellington Financial ... EFC 15.1015.1115.130.03 0.20% 15.0915.0415.1915.0773 409-
Ellington Residenti... EARN 11.4611.4711.480.02 0.17% 11.4411.4411.6011.44105 292-
Embotelladora And... AKOA 25.6426.1027.32-2.10 -7.57% 27.0525.6427.1927.742 400-
Embotelladora And... AKOB 29.7129.7130.380.51 1.75% 29.4729.3430.0029.225 994-
Embraer SA ERJ 24.6824.6824.690.18 0.73% 24.6924.4624.8024.501 594 954-
Emerge Energy Ser... EMES 8.828.828.83-0.13 -1.45% 8.908.598.998.95684 954-
Emergent BioSolut... EBS 51.1951.1951.201.59 3.21% 49.5949.5951.2549.60314 245-
Emerson Electric C... EMR 73.1473.1573.16-0.31 -0.42% 73.6372.8873.8073.453 153 590-
EnCana Corp ECA 13.4913.4913.500.09 0.67% 13.2913.2613.5613.405 299 424-
EnPro Industries In... NPO 92.7292.6892.711.47 1.61% 91.2791.2692.7391.25101 369-
Enbridge Energy M... EEQ 13.7613.7513.76-0.17 -1.22% 13.8913.7013.9413.93513 451-
Enbridge Energy Pa... EEP 14.8314.8214.830.00 0.00% 14.8014.6514.8914.831 054 389-
Enbridge Inc ENB 39.390039.390039.4000-0.3300 -0.83% 39.680039.290039.750039.74951 859 474-
Endeavour Silver C... EXK 2.392.392.400.01 0.42% 2.402.372.472.38909 321-
Energen Corp. EGN 57.4857.4657.480.07 0.12% 57.2256.8857.6257.41439 487-
Energizer Holdings... ENR 54.3354.3154.33-0.49 -0.89% 54.9053.5254.9054.82764 039-
Energy Transfer Eq... ETE 17.9117.9117.920.01 0.06% 17.9117.7117.9717.901 841 802-
Energy Transfer Pa... ETP 19.9919.9920.000.16 0.81% 19.8319.5220.0119.835 976 572-
Enersis S.A. ENIA 11.5811.5811.59-0.13 -1.11% 11.7311.4911.7311.71472 428-
Ennis Inc EBF 21.0520.9521.000.40 1.94% 20.6520.2021.1020.65152 309-
Ensco plc Class A O... ESV 6.876.866.870.09 1.33% 6.686.636.896.7812 583 233-
Entercom Commun... ETM 11.2511.2011.20-0.10 -0.88% 11.3011.2011.3511.35860 737-
Entergy Corp. ETR 76.9976.9977.00-0.80 -1.03% 77.9576.7678.3277.791 136 897-
Enterprise Product... EPD 28.6628.6528.660.36 1.27% 28.2928.1428.6628.303 216 802-
Entravision Commu... EVC 7.357.357.400.05 0.68% 7.257.207.457.30341 258-
Envision Healthcar... EVHC 35.8435.8335.840.98 2.81% 34.9534.8735.8534.861 190 698-
Enzo Biochem, Inc. ENZ 7.967.967.970.17 2.18% 7.747.748.007.79129 797-
Equifax, Inc. EFX 124.53124.52124.531.69 1.38% 123.44123.16125.27122.841 005 694-
Equity Residential EQR 60.4760.4560.460.02 0.03% 60.4460.1860.6960.451 657 288-
Equus Total Return... EQS 2.412.372.410.05 2.12% 2.352.352.412.367 373-
Essex Property Tru... ESS 223.63223.60223.61-0.97 -0.43% 223.93222.78225.41224.60244 799-
Esterline Technolo... ESL 76.0075.9576.001.85 2.49% 74.2574.2076.3074.15178 234-
Ethan Allen Interio... ETH 27.4027.4027.450.70 2.62% 26.8026.6527.4526.70350 687-
Euronav NV Ordina... EURN 8.908.908.950.00 0.00% 8.908.839.038.901 071 584-
Everest Re Group, ... RE 224.60224.60224.611.36 0.61% 223.83223.41225.55223.24194 541-
Exelon Corp. EXC 37.9737.9637.94-0.62 -1.61% 38.7537.9038.8038.596 992 508-
Express Inc. EXPR 7.457.447.450.16 2.19% 7.337.267.457.291 723 155-
Exxon Mobil Corp. XOM 87.1587.1387.14-0.28 -0.32% 87.5786.6187.7687.4310 839 916-
FBL Financial Grou... FFG 73.6073.6073.701.20 1.66% 72.2072.2074.2572.407 735-
FIRST DATA CORP FDC 18.0018.0018.010.44 2.51% 17.7817.7018.0417.576 137 697-
FIRST REPUBLIC BA... FRC 89.9389.9289.933.96 4.61% 85.9485.7690.0185.972 020 558-
FMC Corp. FMC 89.8989.8789.90-0.28 -0.31% 90.9689.2791.1790.161 744 243-
FTI Consulting Inc. FCN 43.3643.3543.360.28 0.65% 43.1042.8643.5543.08197 808-
Fabrinet FN 27.7427.7227.73-0.94 -3.28% 28.6027.3528.6828.68723 813-
FactSet Research S... FDS 201.04201.00201.031.79 0.90% 200.00198.54201.79199.25213 523-
Fair Isaac Corp FICO 163.45163.42163.442.25 1.40% 160.94160.94164.76161.20143 398-
FedEx Corp FDX 274.32274.20274.312.14 0.79% 272.78269.82274.38272.251 165 371-
Federal Agricultura... AGM 80.0180.0280.071.88 2.41% 77.7377.6080.2378.1339 775-
Federal Realty Inve... FRT 122.61122.59122.600.56 0.46% 122.30121.24122.68122.05386 359-
Federal Signal Corp... FSS 20.9120.9120.920.42 2.05% 20.5220.5220.9720.49157 969-
Federated Investor... FII 34.5334.5234.530.54 1.59% 34.1734.0834.8333.992 127 258-
Federated Premier... FMN 14.0914.0914.11-0.09 -0.63% 14.1914.0914.1914.1826 410-
Ferrari N.V. RACE 120.96121.03121.041.58 1.32% 120.79119.88121.18119.38231 396-
Ferrellgas Partners... FGP 4.044.034.05-0.04 -0.98% 4.054.014.134.08255 060-
Ferro Corp. FOE 24.0924.0724.080.72 3.08% 23.4523.3924.1423.37419 883-
Fiat Chrysler Auto... FCAU 23.9323.9223.930.53 2.26% 23.8523.6823.9523.405 014 509-
Fibria Celulose SA FBR 16.4116.4116.420.19 1.17% 16.8216.3816.9016.221 722 383-
Fidelity National In... FIS 98.4898.4898.490.94 0.96% 97.8797.6398.5997.54777 519-
First American Cor... FAF 61.8061.7961.800.55 0.90% 61.5461.1861.9461.25251 732-
First BanCorp. New FBP 5.465.455.460.05 0.92% 5.385.385.475.411 398 195-
First Commonweal... FCF 15.1415.1215.130.25 1.68% 14.8314.8315.1414.89366 863-
First Horizon Natio... FHN 20.1620.1720.17-0.05 -0.25% 20.1919.8020.5620.207 060 413-
First Industrial Rea... FR 30.1830.1730.180.19 0.63% 30.0029.9430.1929.99730 226-
First Majestic Silve... AG 6.886.866.87-0.04 -0.58% 6.996.867.036.922 599 050-
First Trust Energy ... FIF 18.7018.6518.660.55 3.03% 18.2018.1318.7018.15163 895-
FirstCash Inc FCFS 71.2571.2071.250.85 1.21% 70.1570.1571.3070.4092 648-
FirstEnergy Corp. FE 29.39029.38029.390-0.170 -0.58% 29.65029.33529.91929.5555 071 328-
FitBit Inc. FIT 5.565.565.570.03 0.54% 5.525.475.605.545 092 912-
Flagstar Bancorp, I... FBC 39.1439.1339.140.62 1.61% 38.4038.4039.1638.52130 469-
Flaherty & Crumrin... PFD 14.270014.270014.2900-0.0734 -0.51% 14.360014.270014.370014.343447 041-
Flaherty & Crumrin... PFO 11.3511.3211.33-0.01 -0.09% 11.3211.3111.4111.3661 883-
Flaherty & Crumrin... FFC 19.5019.5019.51-0.11 -0.56% 19.6119.4519.6419.61220 638-
Flotek Industries In... FTK 5.645.645.650.03 0.53% 5.635.585.785.61637 063-
Flowers Foods, Inc... FLO 19.3419.3419.350.21 1.10% 19.1419.0719.3619.13802 701-
Flowserve Corp. FLS 43.7143.7143.72-0.62 -1.40% 44.4543.5844.5444.331 349 369-
Fluor Corp. FLR 60.44060.43060.4400.380 0.63% 60.11058.83060.61060.0551 415 037-
Fly Leasing Limited FLY 13.0713.0613.07-0.01 -0.08% 13.1313.0213.1413.0865 088-
Fomento Economic... FMX 96.6596.6596.66-0.03 -0.03% 96.7496.5297.3696.68336 569-
Foot Locker, Inc. FL 50.2150.2250.221.62 3.33% 49.8549.3550.4548.593 594 770-
Ford Motor Co. (DE... F 12.00011.99012.000-0.070 -0.58% 12.12011.91012.12012.06548 399 554-
Fortuna Silver Min... FSM 4.884.884.890.05 1.04% 4.904.844.934.83866 719-
Franco-Nevada Cor... FNV 78.2678.2678.27-0.37 -0.47% 78.8978.2479.4278.63477 053-
Frank's Internation... FI 7.407.397.400.05 0.68% 7.297.247.447.35319 873-
Franklin Covey Co. FC 30.0029.9530.000.45 1.52% 29.0028.8530.7329.55242 272-
Franklin Resources... BEN 44.8944.9044.910.26 0.58% 44.7644.7345.0444.632 746 891-
Franklin Universal ... FT 7.017.017.02-0.02 -0.28% 7.067.017.067.0326 742-
Freeport-McMoRan... FCX 19.9619.9519.960.56 2.89% 19.4819.4120.1619.4020 215 500-
Fresenius Medical C... FMS 55.7555.7455.750.76 1.38% 55.5355.4155.7654.99103 706-
Fresh Del Monte Pr... FDP 48.9248.9048.910.25 0.51% 48.3548.2549.3248.67116 576-
Frontline Ltd. Ordi... FRO 4.974.964.97-0.01 -0.10% 4.954.944.984.97309 127-
Fuller (H.B.) Compa... FUL 54.8354.8454.840.91 1.69% 53.8553.8254.9053.92237 235-
FutureFuel Corp. FF 14.4014.3914.400.44 3.15% 13.9413.8614.5313.9682 379-
GAMCO Investors I... GBL 29.9129.9129.920.31 1.05% 29.5929.5630.0029.606 446-
GATX Corporation GATX 68.2668.2568.262.54 3.86% 66.0266.0068.3365.72426 148-
GNC Holdings Inc. GNC 4.784.774.78-0.48 -9.13% 4.854.615.025.2612 075 619-
GP Strategies Corp... GPX 25.1025.1025.15-0.05 -0.20% 24.9524.7025.2525.1597 320-
GUESS ?, Inc. GES 18.2218.2218.230.67 3.82% 17.5517.4618.2517.55723 975-
Gabelli Convertible... GCV 5.815.815.83-0.05 -0.85% 5.975.805.975.8613 156-
Gabelli Equity Trus... GAB 6.496.486.490.07 1.09% 6.456.456.496.42600 131-
Gabelli Multimedia... GGT 9.449.439.440.11 1.18% 9.349.349.449.3437 235-
Gabelli Utility Trus... GUT 7.037.037.15-0.03 -0.42% 7.057.017.067.0670 560-
Gafisa S.A. GFA 11.8111.8111.84-0.45 -3.67% 12.1311.8012.1412.2658 068-
Gallagher (Arthur ... AJG 64.3064.2964.300.27 0.42% 64.1563.9764.5864.03555 614-
GameStop Corp GME 18.1318.1218.130.27 1.51% 17.8917.7518.1817.862 974 691-
Gannett Co Inc GCI 12.1112.1112.120.17 1.42% 11.9111.8312.1411.94429 409-
Gardner Denver, In... GDI 35.9235.9135.920.72 2.05% 35.0135.0135.9535.20453 026-
Gartner, Inc. IT 137.35137.34137.353.35 2.50% 134.80134.10138.26134.00612 208-
GasLog Ltd. GLOG 20.3520.3520.40-0.05 -0.25% 20.1519.9020.4520.40236 045-
Genco Shipping & T... GNK 13.8513.8413.850.11 0.80% 13.7013.4113.9913.7444 007-
Gener8 Maritime, I... GNRT 6.206.196.200.03 0.49% 6.176.146.216.17335 428-
General American ... GAM 35.7335.7035.730.19 0.53% 35.6335.6335.7835.5429 380-
General Cable Corp... BGC 29.7529.6529.700.15 0.51% 29.6529.6029.7529.60931 308-
General Dynamics ... GD 209.10209.06209.091.30 0.63% 209.41207.53209.41207.74982 133-
General Electric Co GE 16.2616.2516.25-0.51 -3.04% 16.6516.0216.7316.77206 469 174-
General Growth Pr... GGP 23.0523.0423.050.06 0.26% 23.0422.9223.0922.994 541 083-
General Mills, Inc. GIS 59.1159.1059.100.45 0.77% 58.8658.6359.5658.663 807 053-
General Motors Co... GM 43.1543.1343.13-0.71 -1.62% 44.0543.0444.0943.8612 174 889-
Genesco Inc. GCO 36.4036.3536.401.50 4.30% 35.0034.5536.6534.90293 409-
Genesee & Wyomin... GWR 81.8381.7981.830.26 0.32% 81.6080.9082.1081.57265 311-
Genesis Energy L.P... GEL 23.9923.9823.99-0.18 -0.74% 24.1323.8424.2624.17614 294-
Genpact Limited G 34.4234.4134.420.48 1.41% 34.1033.9834.5333.94779 444-
Genuine Parts Co. GPC 104.14104.14104.151.21 1.18% 103.14103.14104.45102.93439 067-
Genworth Financia... GNW 3.343.333.340.16 5.03% 3.183.183.353.186 340 094-
Geo Group Inc (The... GEO 22.2222.2122.220.07 0.32% 22.6922.0422.6922.15730 059-
Gerdau S.A. GGB 4.424.424.43-0.03 -0.67% 4.424.284.474.4514 082 208-
Getty Realty Corp. GTY 26.2426.2326.240.39 1.51% 25.7925.7926.2725.85110 372-
Gildan Activewear... GIL 33.4533.4633.450.64 1.95% 32.9432.9333.8232.81616 442-
GlaxoSmithKline Pl... GSK 38.2038.2138.220.03 0.08% 38.1437.9838.3238.173 161 380-
Global Net Lease In... GNL 19.0319.0219.030.18 0.95% 18.8418.7119.0418.85477 585-
Global Partners LP GLP 17.6017.6017.700.00 0.00% 17.5517.5517.7017.607 612-
Global Payments, I... GPN 108.01108.00108.011.83 1.72% 106.88104.65108.06106.18950 353-
Global Ship Lease I... GSL 1.211.211.220.01 0.89% 1.211.191.221.20178 138-
Gol Linhas Aereas ... GOL 10.1410.1510.170.12 1.20% 10.029.8210.1710.02178 548-
Gold Fields Limited... GFI 4.154.144.15-0.06 -1.43% 4.214.144.234.211 971 356-
Goldcorp Inc GG 14.3214.3114.31-0.07 -0.49% 14.6114.2814.6614.396 603 224-
Goldman Sachs Gro... GS 256.12256.09256.105.15 2.05% 251.00250.26256.14250.973 840 496-
Goldman Sachs MLP... GER 7.057.047.050.12 1.73% 6.926.837.056.93414 537-
Grace (W.R.) Co. (D... GRA 73.7273.6873.710.93 1.28% 72.8672.6173.9272.79475 627-
Graco Inc. GGG 47.9247.9247.930.99 2.11% 47.2646.9847.9847.06446 641-
Grainger (W.W.) In... GWW 230.05230.04230.042.52 1.11% 228.48227.12231.89227.53469 856-
Gramercy Property... GPT 26.0326.0326.040.13 0.50% 25.8025.8026.2325.90660 315-
Granite Constructi... GVA 67.6467.6667.671.53 2.31% 66.1366.1367.9066.11180 272-
Granite Point Mort... GPMT 17.5017.4917.500.03 0.17% 17.4517.4017.5117.47472 571-
Graphic Packaging... GPK 16.3516.3516.360.10 0.62% 16.3816.3316.4216.252 619 765-
Gray Television Inc GTN 17.3517.3017.350.00 0.00% 17.3017.0517.4017.35747 738-
Great Plains Energ... GXP 30.9530.9530.96-0.08 -0.26% 31.1130.8931.1831.03802 401-
Greenbrier Compan... GBX 52.3552.3552.400.75 1.45% 51.5051.5052.6051.60289 975-
Greif Inc GEF 60.8260.8060.821.13 1.89% 59.6159.6160.8659.6986 403-
Griffon Corp. GFF 21.0021.0021.050.15 0.72% 20.7520.6021.3020.8568 095-
Group 1 Automotiv... GPI 79.4879.4679.481.42 1.82% 78.3577.4180.0578.0694 837-
Grupo Aeroportua... PAC 108.40108.40108.410.44 0.41% 108.38108.04109.27107.9640 718-
Grupo Aeroportua... ASR 199.64199.29199.30-1.25 -0.62% 201.10198.28201.34200.8932 573-
Grupo Televisa, S.A... TV 20.13020.13020.1400.020 0.10% 20.09019.99320.24020.0951 715 866-
Guangshen Railway... GSH 34.3834.0434.38-0.01 -0.03% 34.2834.2734.3834.39895-
Guidewire Softwar... GWRE 77.1177.1077.110.43 0.56% 76.9976.6777.2576.68302 212-
HCA Holdings, Inc. HCA 93.0193.0293.052.90 3.22% 90.3290.0693.3290.113 016 969-
HCC Insurance Hold... HCC 27.4627.4527.460.30 1.10% 27.1326.9527.7427.16287 114-
HCP, Inc. HCP 23.4223.4223.430.09 0.39% 23.3523.1623.4423.333 341 986-
HDFC Bank Ltd HDB 107.32107.34107.352.41 2.30% 105.20105.00107.48104.91524 935-
HNI Corp HNI 39.1839.1739.180.54 1.40% 38.5438.4239.2238.6497 731-
HP Inc. HPQ 23.7023.6923.700.41 1.76% 23.4323.4223.7923.2910 527 768-
HSBC Holdings Plc HSBC 55.3655.3455.35-0.03 -0.05% 55.1055.1055.3655.382 752 791-
Haemonetics Corp. HAE 64.3964.3864.390.18 0.28% 64.0163.9165.2464.21329 999-
Halcon Resources C... HK 8.048.038.04-0.02 -0.25% 7.987.948.168.061 440 655-
Halliburton Compa... HAL 53.0353.0353.040.67 1.28% 52.0251.4253.1852.367 990 861-
Halyard Health, Inc... HYH 47.8147.8047.81-0.02 -0.04% 47.7747.6448.1347.83493 089-
Hancock John Pref... HPF 20.8220.8220.84-0.11 -0.53% 20.9520.8020.9520.9354 208-
HanesBrands Inc HBI 23.2023.2023.211.20 5.45% 22.2122.1223.2322.008 555 382-
Harley-Davidson In... HOG 53.00052.99053.0000.660 1.26% 52.55052.05053.00052.3451 046 226-
Harmony Gold Mini... HMY 1.731.731.740.04 2.37% 1.731.711.761.693 031 338-
Harris Corp. HRS 145.89145.91145.930.15 0.10% 146.42145.53146.44145.74425 070-
Harsco Corp. HSC 19.4519.4019.450.50 2.64% 18.9518.8019.5018.95264 372-
Harte-Hanks Inc HHS 0.95000.94000.9500-0.0800 -7.77% 1.03000.92221.03001.0300162 878-
Hartford Financial ... HIG 55.9655.9655.97-0.13 -0.23% 56.1655.5356.2456.092 068 907-
Haverty Furniture ... HVT 23.5023.5023.550.15 0.64% 23.3023.1523.7523.3533 385-
Hawaiian Electric I... HE 34.4534.4534.46-0.01 -0.03% 34.5034.3334.6434.46280 173-
Healthcare Realty ... HR 29.9829.9729.980.25 0.84% 29.6229.6230.0029.73609 742-
Hecla Mining Co. HL 4.254.254.260.07 1.67% 4.204.204.304.182 016 405-
Heico Corp. HEI 78.7178.6878.701.43 1.85% 77.7677.4778.7377.28223 307-
Helix Energy Soluti... HLX 8.148.138.140.11 1.37% 7.947.918.188.03814 023-
Helmerich & Payne... HP 71.1371.1071.121.10 1.57% 69.2967.9471.3570.031 275 900-
Herbalife Ltd. HLF 72.9772.9672.971.35 1.88% 71.7571.5873.2071.62810 986-
Hercules Capital, In... HTGC 13.1013.1013.110.00 0.00% 13.1013.0213.1513.10308 946-
Heritage Insurance... HRTG 18.9418.9418.95-0.01 -0.05% 18.9318.7819.1518.95116 196-
Hershey Company ... HSY 109.37109.34109.361.58 1.47% 108.15108.11109.55107.79787 179-
Hertz Global Holdi... HTZ 23.9223.9223.931.49 6.64% 22.4322.1724.1922.425 276 243-
Hess Corp HES 52.6152.6052.58-1.23 -2.28% 53.0851.6553.0853.845 371 858-
Hewlett Packard E... HPE 16.0816.0716.080.11 0.69% 15.9715.9116.0915.978 572 879-
Hexcel Corp. HXL 65.1765.1765.200.49 0.76% 64.9864.5965.3464.69553 866-
Highwoods Propert... HIW 47.8447.8547.860.35 0.74% 47.6347.4247.9047.49642 417-
Hill-Rom Holdings, ... HRC 89.3089.2989.301.50 1.71% 88.1887.8389.6487.80446 635-
Hillenbrand Inc HI 45.5545.5045.550.80 1.79% 44.6044.6045.5544.75156 006-
Hilton Worldwide H... HLT 85.5185.5185.521.56 1.86% 84.6484.4886.0583.951 729 171-
Hoegh LNG Partner... HMLP 19.2519.3019.350.15 0.79% 19.1019.0519.3519.1080 717-
HollyFrontier Corp... HFC 50.9450.9450.950.03 0.06% 50.9150.4051.1550.921 524 332-
Home Depot Inc HD 201.33201.30201.313.00 1.51% 199.81199.13201.33198.334 326 970-
Honda Motor Co., L... HMC 36.2436.2436.250.38 1.06% 36.1036.1036.2935.86262 313-
Honeywell Internat... HON 158.69158.63158.650.91 0.58% 158.41157.60158.70157.783 136 534-
Horace Mann Educa... HMN 44.7044.6544.700.60 1.36% 43.8543.8544.7044.10104 731-
Hormel Foods Corp... HRL 34.7634.7734.780.51 1.49% 34.3934.2934.7834.252 310 492-
Hornbeck Offshore... HOS 3.663.653.660.08 2.23% 3.593.533.703.58124 268-
Horton (D.R.) Inc. DHI 51.4851.4851.490.54 1.06% 51.2150.6951.5250.943 129 441-
Hovnanian Enterpr... HOV 2.562.552.56-0.03 -1.16% 2.592.542.632.591 521 733-
Huaneng Power Int... HNP 26.6426.5926.640.39 1.49% 26.5026.3426.6426.2558 742-
Hudbay Minerals In... HBM 9.359.359.400.15 1.63% 9.008.809.439.201 949 228-
Hugoton Royalty T... HGT 1.4751.4501.5000.000 0.00% 1.4501.4001.5001.47566 596-
Humana Inc. HUM 279.30279.28279.30-0.14 -0.05% 280.77277.16280.93279.44896 240-
Huntsman Corp HUN 34.7834.7834.790.50 1.46% 34.8034.6435.0234.282 496 989-
Hyster-Yale Mater... HY 89.0089.0089.101.66 1.90% 87.1486.7989.4487.3417 180-
IAMGold Corp IAG 6.166.156.160.01 0.16% 6.246.156.296.142 220 013-
ICICI Bank Ltd (Ind... IBN 10.9510.9310.940.27 2.53% 10.9610.8811.0010.684 679 211-
IDEX Corporation IEX 138.35138.34138.351.65 1.21% 137.38137.20138.46136.7076 262-
IDT Corp. IDT 10.8410.8310.84-0.06 -0.55% 10.9510.8111.0510.90159 359-
ING Groep N.V. ING 20.2720.2720.280.05 0.25% 20.1820.1020.3020.222 945 640-
INVESCO MORTGAG... IVR 17.5917.5817.590.21 1.18% 17.3817.3817.6217.38904 928-
ION Geophysical Co... IO 18.0018.0018.05-0.95 -5.01% 19.0017.6519.0018.95240 195-
IRSA Inversiones Y... IRS 28.7028.6928.70-0.79 -2.68% 29.7428.5829.7429.4939 774-
ITT Corporation ITT 56.2856.2756.280.97 1.75% 55.5855.4056.3055.31415 897-
Idacorp, Inc. IDA 83.8683.8383.860.15 0.18% 83.5083.4484.4683.71267 504-
Illinois Tool Works... ITW 172.46172.43172.462.14 1.26% 171.14170.73172.64170.33855 247-
India Fund, Inc. (Th... IFN 27.8027.8027.830.64 2.36% 27.2627.2527.8527.16131 004-
Industrias Bachoco... IBA 61.7961.7861.790.31 0.50% 61.4561.3461.8061.489 798-
Ingersoll-Rand plc ... IR 90.9390.9390.930.60 0.66% 90.8090.1291.0590.33891 710-
Ingredion Inc INGR 137.13137.13137.200.73 0.54% 137.12136.83137.44136.40187 886-
Integer Holdings Co... ITGR 49.0549.0049.051.15 2.40% 47.8547.8049.0547.9096 086-
InterContinental H... IHG 68.5668.5568.561.73 2.59% 68.5668.2168.6166.83133 468-
InterXion Holding N... INXN 59.8759.8759.890.64 1.08% 59.4459.1859.9159.23346 823-
IntercontinentalEx... ICE 75.6075.6075.610.33 0.44% 75.4675.1175.7975.272 815 444-
International Busin... IBM 162.37162.35162.35-6.75 -3.99% 164.46161.30165.40169.1218 115 181-
International Flavo... IFF 155.19155.18155.190.06 0.04% 155.83154.49155.83155.13322 070-
International Pape... IP 63.5263.5163.520.90 1.44% 62.8962.8063.7162.632 482 278-
International Seaw... INSW 18.4718.4618.470.05 0.27% 18.3018.2118.5918.42158 749-
Interpublic Group ... IPG 21.3521.3421.35-0.25 -1.16% 21.5521.2421.6321.583 287 536-
Intrepid Potash, In... IPI 4.204.204.210.11 2.69% 4.084.024.264.09583 730-
Intrexon Corp. XON 12.9612.9412.95-0.67 -4.92% 13.6512.6013.6713.633 251 536-
Invacare Corp IVC 16.9116.9016.950.26 1.56% 16.6516.6517.0516.65119 914-
Invesco Bond Fund VBF 19.7919.7919.81-0.03 -0.15% 19.9219.7319.9219.8213 843-
Invesco California ... VCV 12.4912.4812.490.01 0.08% 12.4512.4312.5112.4892 181-
Invesco High Incom... VLT 14.6114.6114.620.00 0.00% 14.5914.5814.6114.6112 246-
Invesco Municipal ... OIA 8.078.048.070.03 0.37% 8.128.038.128.0454 397-
Invesco Municipal ... VMO 12.2712.2512.27-0.01 -0.08% 12.3012.2512.3012.28181 353-
Invesco Municipal ... VKQ 12.4212.4212.44-0.10 -0.80% 12.5212.4212.5512.52123 011-
Invesco Pennsylvan... VPV 12.0412.0412.06-0.01 -0.08% 12.0512.0412.0712.0542 782-
Invesco Quality Mu... IQI 12.3112.2912.30-0.02 -0.16% 12.3212.3012.3512.3395 911-
Invesco Senior Inco... VVR 4.444.444.45-0.03 -0.67% 4.474.444.474.47307 241-
Invesco Trust For I... VTN 13.6213.6013.63-0.02 -0.15% 13.6113.5913.6313.649 298-
Invesco Trust for I... VGM 13.0713.0713.08-0.01 -0.08% 13.0813.0613.1113.0883 463-
Invesco Value Mun... IIM 14.6914.6814.690.00 0.00% 14.6914.6414.7114.6986 120-
Investment Techno... ITG 21.2321.2221.230.11 0.52% 21.1420.9421.2621.12162 313-
Iron Mountain Inc IRM 35.5035.4935.500.20 0.57% 35.3735.3135.8535.311 346 846-
Israel Chemicals Lt... ICL 4.374.374.380.02 0.46% 4.404.364.404.35256 078-
Itau Unibanco Hold... ITUB 14.7914.7714.780.23 1.58% 14.5914.5214.7914.568 938 508-
JEFFERSON PILOT C... JP 22.3522.2822.290.41 1.87% 22.0122.0123.0021.94216 850-
JP Morgan Chase C... JPT 24.2724.2624.29-0.07 -0.29% 24.3624.1624.3624.3419 900-
JPMorgan Chase & ... JPM 113.01113.01113.00-0.25 -0.22% 113.94112.80114.34113.2615 809 583-
Jabil Inc JBL 27.3927.4027.40-0.58 -2.07% 28.2627.3928.2627.973 156 255-
Jacobs Engineering... JEC 69.9469.9369.940.55 0.79% 69.4368.7769.9969.39541 883-
James Hardie Indus... JHX 17.2217.2217.260.07 0.41% 17.2517.2217.3017.162 399-
Japan Smaller Capi... JOF 12.8012.7912.84-0.03 -0.23% 12.8612.7812.9012.8392 710-
JinkoSolar Holding... JKS 24.1724.1724.180.10 0.42% 24.0523.9024.4324.07234 738-
John Bean Technol... JBT 115.75115.70115.752.05 1.80% 113.45113.20115.80113.7080 357-
John Hancock Finan... BTO 40.3740.2540.671.00 2.54% 39.2539.2541.0039.3741 091-
John Hancock Inco... JHS 14.8014.7514.780.11 0.75% 14.7214.7214.8014.6914 106-
John Hancock Inve... JHI 17.5517.5517.60-0.13 -0.74% 17.5617.5417.6017.6815 838-
John Hancock Pref... HPI 21.1321.1421.170.00 0.00% 21.0620.9721.1521.1342 592-
John Hancock Prem... PDT 16.0016.0016.010.08 0.50% 15.8615.8216.0415.9291 943-
Johnson & Johnson JNJ 147.36147.38147.390.44 0.30% 147.46146.42147.65146.926 446 225-
Johnson Controls I... JCI 38.9038.8938.90-0.39 -0.99% 39.3438.6839.3639.299 947 848-
Jones Lang LaSalle... JLL 155.17155.10155.152.60 1.70% 153.00153.00155.40152.57144 659-
Jumei Internationa... JMEI 3.443.433.440.07 2.08% 3.413.363.473.371 088 617-
Juniper Networks I... JNPR 27.8527.8427.850.19 0.69% 27.7327.7028.0427.663 595 590-
Just Energy Group,... JE 4.234.224.230.08 1.93% 4.154.144.244.15114 623-
KB Financial Group... KB 63.6463.5863.611.69 2.73% 62.9562.8263.6461.9596 089-
KB HOME KBH 34.9934.9834.99-0.02 -0.06% 35.1734.6335.2435.011 823 176-
KBR Inc KBR 21.1421.1321.140.63 3.07% 20.4720.4221.1820.511 559 479-
KEMET Corp. KEM 19.9719.9619.971.69 9.25% 18.5318.5320.1118.283 977 725-
KKR & Co. L.P. Com... KKR 22.7722.7722.780.22 0.98% 22.4022.2822.7822.551 896 115-
KMG Chemicals, Inc... KMG 64.1664.1564.180.00 0.00% 64.0663.5064.7364.1676 879-
KNOT Offshore Pa... KNOP 21.8021.7021.750.10 0.46% 21.7521.6021.8521.7074 597-
Kadant Inc KAI 98.1598.0598.150.20 0.20% 97.6596.5098.8097.9546 280-
Kansas City Southe... KSU 110.00110.00110.02-1.50 -1.35% 108.68106.96111.07111.501 990 414-
Kayne Anderson M... KYN 19.7119.6919.700.23 1.18% 19.4819.3119.7119.48510 141-
Kellogg Co K 66.6266.6166.620.82 1.25% 65.9565.8067.0165.802 837 949-
Kennametal Inc. KMT 51.2551.2451.251.27 2.54% 50.0949.8051.2549.98803 333-
Kennedy-Wilson Ho... KW 17.2517.2017.250.00 0.00% 17.2517.0517.2517.251 166 904-
Key Energy Service... KEG 16.9816.9616.980.69 4.24% 16.0815.9517.2116.29137 585-
KeyCorp KEY 21.1621.1621.170.34 1.63% 20.7720.7721.3720.8212 698 059-
Keysight Technolo... KEYS 46.3346.3246.330.56 1.22% 45.8345.8146.4345.77629 618-
Kilroy Realty Corp KRC 70.8770.8570.86-0.89 -1.24% 71.8470.5772.2371.76413 258-
Kimberly-Clark Co... KMB 115.49115.49115.500.15 0.13% 115.74114.96116.27115.342 125 515-
Kimco Realty Corp... KIM 16.4116.4016.41-0.06 -0.36% 16.4316.3516.5316.474 314 916-
Kinder Morgan, Inc... KMI 19.0119.0019.010.00 0.00% 19.0418.8919.2019.0116 133 240-
Kingsway Financial... KFS 5.455.405.500.10 1.87% 5.305.255.455.3531 710-
Kinross Gold Corp. KGC 4.204.194.20-0.05 -1.18% 4.254.194.284.255 802 704-
Kirby Corp. KEX 74.5574.5074.550.35 0.47% 74.3073.8574.6574.20163 691-
Kohl's Corp. KSS 67.5467.5367.542.69 4.15% 66.6265.4567.5564.854 077 500-
Koninklijke Philips... PHG 41.0341.0341.040.87 2.17% 40.9040.8541.0440.161 079 056-
Koppers Holdings I... KOP 47.9047.8547.900.75 1.59% 47.1047.0148.0547.1549 840-
Korea Electric Pow... KEP 16.5216.5116.52-0.18 -1.05% 16.6616.5116.6616.69341 712-
Korea Fund, Inc. (T... KF 43.5143.4943.770.04 0.09% 43.3943.3943.5143.472 617-
Korn/Ferry Interna... KFY 43.2143.2143.220.73 1.72% 42.3742.1743.2942.48273 745-
Kroger Co. KR 29.7229.7229.730.66 2.27% 29.1628.9229.8229.068 940 674-
Kyocera Corp KYO 68.9368.9369.06-0.75 -1.08% 69.0568.8269.2969.683 385-
L Brands, Inc LB 50.6950.6850.691.67 3.41% 49.1948.8750.8849.022 902 760-
L-3 Communication... LLL 210.73210.72210.730.74 0.35% 210.59209.17211.06209.99281 154-
LCI Industries Inc LCII 126.60126.55126.600.55 0.44% 126.00125.45128.00126.0586 234-
LEHMAN ABS CORP CCT 16.5916.6216.63-0.14 -0.84% 16.6716.4216.8216.73555 536-
LG Display Co Ltd LPL 14.2014.1914.20-0.22 -1.49% 14.3714.1514.4114.41910 169-
LMP Corporate Loa... TLI 10.4410.4410.450.00 0.00% 10.4610.4410.5010.4521 456-
LSB Industries, Inc. LXU 9.069.059.06-0.01 -0.11% 9.048.969.249.07149 613-
LTC Properties, Inc... LTC 41.0441.0241.040.35 0.86% 40.6040.5841.0440.69158 619-
La Quinta Holdings... LQ 20.1920.1820.190.01 0.05% 20.3720.1220.5520.182 777 227-
La-Z-Boy Inc. LZB 31.6031.6031.650.40 1.28% 31.2031.0031.7531.20136 369-
LaSalle Hotel Prop... LHO 30.0230.0130.020.71 2.42% 29.2529.2530.0729.311 879 969-
Laboratory Corpor... LH 174.39174.36174.391.28 0.74% 174.06173.22174.79173.11484 439-
Lannett Company I... LCI 23.0022.9523.00-0.65 -2.75% 23.9022.9524.7523.65752 914-
Laredo Petroleum,... LPI 10.7810.7810.790.13 1.22% 10.5410.4110.7910.651 872 387-
Las Vegas Sands Co... LVS 74.5174.5174.520.78 1.06% 73.8273.7875.0073.733 096 020-
Latin American Dis... LDF 12.4512.4312.450.03 0.24% 12.4112.3612.4512.424 879-
Lauder (Estee) Cos... EL 134.45134.42134.443.47 2.65% 131.58131.32134.46130.981 184 035-
Lazard LTD. Lazard... LAZ 57.9757.9157.971.44 2.55% 56.5056.4358.0756.53585 709-
Lear Corp. LEA 191.18191.19191.200.21 0.11% 191.92189.77192.28190.97328 256-
Lee Enterprises, In... LEE 2.352.352.40-0.05 -2.08% 2.352.352.432.40194 139-
Legg Mason BW Gl... BWG 13.2813.2613.30-0.09 -0.67% 13.3713.2613.3813.3765 922-
Legg Mason, Inc. LM 44.7044.7144.720.74 1.68% 44.0344.0344.7643.96506 232-
Leggett & Platt, In... LEG 48.2548.2548.26-0.11 -0.23% 48.5447.8948.9448.361 087 808-
Leju Holdings Ltd (... LEJU 1.801.791.800.06 3.45% 1.741.741.801.7427 641-
LendingClub Corpo... LC 4.024.014.02-0.13 -3.13% 4.104.014.134.154 593 007-
Lennar Corp. LEN 71.8271.8271.821.28 1.81% 70.6070.5971.8770.543 293 121-
Lennox Internation... LII 216.48216.49216.592.49 1.16% 214.78213.99216.79213.99161 645-
Leucadia National ... LUK 28.0128.0028.010.38 1.38% 27.7827.7428.1127.64818 759-
Lexington Realty T... LXP 9.199.199.200.14 1.55% 9.029.019.209.05720 410-
Liberty All-Star Eq... USA 6.666.656.660.03 0.45% 6.656.636.676.63844 355-
Liberty All-Star Gr... ASG 5.935.915.950.03 0.53% 5.925.915.955.9050 677-
Lilly (Eli) & Co. LLY 85.4985.5085.53-0.33 -0.38% 86.1785.3286.2885.824 973 289-
Lincoln National Co... LNC 83.1783.1783.180.11 0.13% 83.0181.7283.4783.061 494 171-
Lindsay Corp LNN 92.7992.7992.851.13 1.23% 91.6091.6093.0591.6644 834-
Lithia Motors, Inc. LAD 123.14123.07123.082.10 1.73% 120.82120.18123.34121.04115 417-
Live Nation Entert... LYV 43.7043.6943.700.51 1.18% 43.3643.1643.7243.191 043 616-
Lloyds Banking Gro... LYG 4.084.074.080.05 1.24% 4.044.034.094.0310 671 739-
Lockheed Martin C... LMT 332.00331.99332.00-1.00 -0.30% 334.24331.78334.89333.001 067 657-
Louisiana-Pacific C... LPX 28.7528.7528.760.86 3.08% 27.8427.7328.7727.891 535 074-
Lowe's Companies... LOW 104.95104.96104.973.59 3.54% 104.28102.47105.35101.368 501 181-
Luby's, Inc. LUB 2.792.792.810.03 1.09% 2.762.752.802.7612 603-
Lumber Liquidator... LL 30.3330.3230.330.91 3.09% 29.4229.2930.5529.42401 161-
Lydall, Inc. LDL 50.2550.2550.301.10 2.24% 49.1548.9550.6049.1550 919-
M & T Bank Corp MTB 188.78188.76188.782.63 1.41% 187.43186.70188.85186.15574 169-
M.D.C. Holdings, In... MDC 34.4634.4534.460.49 1.44% 34.0333.9334.5233.97321 726-
M/I Homes Inc MHO 36.4636.4436.46-0.01 -0.03% 36.6336.1636.7536.47209 187-
MAXIMUS Inc. MMS 70.0970.0470.060.51 0.73% 69.7669.6970.1569.58542 838-
MBIA Inc. MBI 7.457.457.46-0.03 -0.40% 7.457.387.547.48812 667-
MDU Resources Gr... MDU 26.0726.0726.080.22 0.85% 25.8625.7826.1225.85574 297-
MFA Financial, Inc. MFA 7.617.617.620.03 0.40% 7.577.577.657.582 388 962-
MFC Bancorp Ltd. MFCB 7.617.617.660.19 2.56% 7.417.417.677.426 074-
MFS Charter Incom... MCR 8.378.378.380.01 0.12% 8.368.338.398.36256 851-
MFS Government M... MGF 4.714.714.720.00 0.00% 4.704.694.714.7164 201-
MFS High Income M... CXE 5.225.215.22-0.03 -0.57% 5.255.215.285.25175 128-
MFS High Yield Mun... CMU 4.564.554.570.01 0.22% 4.544.534.574.5540 471-
MFS Intermediate H... CIF 2.912.902.920.00 0.00% 2.912.902.942.9162 778-
MFS Intermediate I... MIN 4.014.014.02-0.01 -0.25% 4.034.004.034.02265 962-
MFS Investment Gr... CXH 9.719.729.74-0.08 -0.82% 9.769.719.839.7915 841-
MFS Multimarket I... MMT 5.985.985.99-0.04 -0.66% 6.015.986.036.02258 007-
MFS Municipal Inco... MFM 6.826.816.830.01 0.15% 6.846.816.856.8153 552-
MFS Special Value ... MFV 6.005.996.010.00 0.00% 6.046.006.086.0011 067-
MGIC Investment C... MTG 15.6815.6815.690.01 0.06% 15.6615.5915.7915.671 907 510-
MGM Resorts Inter... MGM 36.3536.3536.360.28 0.78% 36.3636.1136.6836.074 848 453-
MS Income Securiti... ICB 18.0918.0818.10-0.09 -0.50% 18.1418.0918.1618.185 581-
MSA Safety Inc MSA 80.6280.6080.611.00 1.26% 79.3979.1880.6579.6287 355-
MSC Industrial Dire... MSM 94.4994.4894.492.32 2.52% 92.4392.4394.8892.17773 894-
MSCI Inc MSCI 138.25138.24138.291.43 1.05% 137.34137.22138.36136.82173 865-
Macerich Co. (The) MAC 63.7563.7563.760.85 1.35% 62.9962.3463.8362.901 179 885-
Mack Cali Realty C... CLI 21.0921.0821.090.25 1.20% 20.8020.7721.1020.84699 666-
Macy's, Inc. M 27.0127.0027.000.41 1.54% 26.7426.3827.0126.605 065 338-
Magellan Midstrea... MMP 73.7573.7373.750.92 1.26% 72.6572.2373.8372.83454 737-
Magna Internation... MGA 58.2858.2858.29-1.19 -2.00% 58.9758.1358.9759.491 201 961-
MagnaChip Semico... MX 12.9012.9012.950.10 0.78% 12.8012.7513.0012.80413 667-
Main Street Capita... MAIN 38.8138.8038.810.00 0.00% 38.7838.7038.9538.81180 334-
Mallinckrodt plc O... MNK 21.3021.3021.31-0.40 -1.84% 21.5521.0421.9221.701 782 890-
Manchester United... MANU 21.0020.9020.950.90 4.48% 20.2520.2521.0020.1044 329-
ManpowerGroup MAN 133.04133.04133.051.86 1.42% 131.68131.56133.10131.18175 468-
Marathon Oil Corp... MRO 18.5818.5718.58-0.11 -0.59% 18.5418.2618.5918.697 182 694-
Marathon Petroleu... MPC 71.8971.8871.890.40 0.56% 71.6671.0972.0371.493 464 661-
Marcus & Millichap... MMI 31.4931.4831.500.55 1.78% 30.8430.8431.5330.9475 824-
Marcus Corp. (The... MCS 27.4527.3527.450.35 1.29% 27.0526.9027.5027.1043 513-
MarineMax, Inc. HZO 19.5019.5019.550.40 2.09% 19.0519.0019.6519.10187 086-
Markel Corp (Hold... MKL 1 122.001 117.801 117.8115.08 1.36% 1 109.901 102.211 122.001 106.9270 466-
Marriot Vacations... VAC 139.30139.30139.313.41 2.51% 135.81135.50139.99135.89157 986-
Marsh & McLennan... MMC 82.07082.05082.0700.510 0.63% 81.78081.68082.64081.5851 376 168-
Martin Marietta M... MLM 226.98226.96226.980.34 0.15% 228.50225.98229.91226.64394 403-
MasTec Inc. (FL) MTZ 53.3053.2553.301.25 2.40% 52.2051.8053.4052.05638 212-
Masco Corp. MAS 45.9045.9145.93-0.37 -0.80% 46.4345.7346.4346.272 487 002-
MasterCard Inc MA 166.83166.82166.831.35 0.82% 166.30165.16166.95165.482 114 550-
Matador Resources... MTDR 31.6631.6631.67-0.53 -1.65% 31.7931.3832.1632.191 728 935-
Matson Inc MATX 30.9230.9230.930.31 1.01% 30.5330.4831.1230.6188 555-
MaxLinear Inc MXL 25.1625.1525.160.07 0.28% 25.1024.5825.2325.09934 391-
McCormick & Co., ... MKC 99.1999.1999.20-3.72 -3.61% 101.8998.57101.90102.912 547 925-
McDermott Interna... MDR 7.847.837.840.04 0.51% 7.757.727.887.794 953 413-
McDonald's Corp MCD 176.12176.12176.131.55 0.89% 174.99174.38176.64174.603 068 909-
McEwen Mining Inc... MUX 2.242.232.240.01 0.45% 2.242.222.282.232 717 697-
McKesson Corp. MCK 170.36170.34170.35-1.42 -0.83% 171.70169.22173.12171.782 024 744-
Mechel PAO (ADR) MTL 5.175.155.190.02 0.39% 5.175.085.255.1585 809-
Medical Properties... MPW 12.9012.8912.900.07 0.51% 12.7812.7712.9012.831 381 505-
Medifast Inc MED 73.1473.1073.141.00 1.39% 71.9271.9273.1672.1439 650-
Medley Capital Cor... MCC 5.295.285.29-0.01 -0.19% 5.315.285.345.3090 570-
Medtronic plc. Ord... MDT 86.680086.670086.6800-0.5800 -0.66% 87.580086.030087.900087.24035 751 813-
Merck & Co., Inc MRK 61.2861.2661.270.15 0.25% 61.4860.6461.4861.1310 107 316-
Mercury General C... MCY 51.9751.9551.970.43 0.83% 51.6651.6052.0951.5488 781-
Meredith Corp. MDP 66.8066.8066.850.10 0.15% 66.5066.3567.1566.70317 750-
Meritage Homes Co... MTH 52.1552.1052.150.45 0.87% 51.9551.4552.2551.70263 671-
Meritor Inc MTOR 24.0224.0224.030.20 0.84% 23.8223.7624.0423.82363 358-
Mesa Royalty Trus... MTR 18.2018.2018.450.00 0.00% 18.1518.1518.5118.204 754-
Mesabi Trust MSB 28.7028.6028.70-0.70 -2.38% 29.4528.5029.8029.40145 135-
MetLife Inc MET 53.4053.4153.430.45 0.85% 52.9352.6253.5452.956 227 984-
Mettler-Toledo Int... MTD 666.69666.77666.7812.94 1.98% 656.94656.94667.53653.75133 808-
Mexico Equity & In... MXE 11.2611.2511.260.34 3.11% 11.0010.9411.2610.9232 178-
Mexico Fund, Inc. MXF 16.7716.7116.76-0.02 -0.12% 16.8016.7216.8916.7927 366-
Michael Kors Holdi... KORS 65.8765.8665.870.86 1.32% 65.2664.8165.9665.021 246 050-
Micro Focus Intern... MFGP 29.9329.9229.93-0.19 -0.63% 29.8929.7629.9430.121 072 205-
Mid-America Apart... MAA 92.5292.4892.490.98 1.07% 92.4391.8293.3591.54575 376-
Miller Industries In... MLR 25.2025.2025.250.20 0.80% 24.9524.9525.5525.0029 100-
Minerals Technolog... MTX 76.7576.6576.701.70 2.27% 74.7574.7576.8075.0595 533-
Mitsubishi UFJ Fina... MTU 8.018.008.010.11 1.39% 7.997.958.017.90935 517-
Mizuho Financial G... MFG 3.913.903.910.02 0.51% 3.903.883.913.89536 296-
Mobile Telesystem... MBT 10.9210.9210.930.04 0.37% 10.9710.8811.0610.883 427 382-
Modine Manufactu... MOD 23.1023.0523.100.90 4.05% 22.2022.2023.1522.20383 946-
Mohawk Industries... MHK 279.14279.14279.221.01 0.36% 279.15276.96279.92278.13414 833-
Molson Coors Brew... TAP 83.7783.7783.790.52 0.62% 83.5183.2583.9783.25673 641-
Monsanto Co. MON 120.66120.64120.661.80 1.51% 119.15118.93121.25118.866 179 805-
Moody's Corp. MCO 159.18159.19159.201.60 1.02% 158.29157.85160.13157.58671 002-
Morgan Stanley MS 57.4657.4657.461.62 2.90% 55.6955.6957.5055.8414 034 746-
Morgan Stanley As... APF 19.1819.1719.180.09 0.47% 19.1719.1519.2319.0920 319-
Morgan Stanley Ch... CAF 26.3926.3626.380.50 1.93% 26.1026.0326.4625.89101 743-
Morgan Stanley Em... MSD 9.879.909.92-0.04 -0.40% 9.909.849.929.9137 910-
Morgan Stanley Em... MSF 19.3019.3019.320.17 0.89% 19.2519.1619.3319.1316 684-
Morgan Stanley Ind... IIF 34.7034.5934.700.79 2.33% 34.0434.0434.7033.91128 424-
Mosaic Co (The) MOS 26.5326.5326.540.31 1.18% 26.3525.9326.6726.224 149 514-
Motorola Solutions... MSI 97.8097.8097.820.30 0.31% 97.9897.4598.2797.50900 310-
Movado Group, Inc... MOV 33.7533.7033.751.20 3.69% 32.5032.4033.9532.5582 677-
Mueller Industries,... MLI 36.7436.7136.740.15 0.41% 36.4536.4036.8436.59162 309-
Mueller Water Pro... MWA 11.8111.8111.82-0.47 -3.83% 11.8211.4111.8912.283 338 957-
Murphy Oil Corp MUR 34.3034.2934.30-0.39 -1.12% 34.3834.0234.4334.691 202 141-
Myers Industries In... MYE 21.8021.8021.850.55 2.59% 21.2521.2022.0021.2535 906-
NACCO Industries I... NC 42.0042.0042.050.05 0.12% 41.8041.4542.4541.9553 726-
NCI Building System... NCS 18.5518.5518.60-0.05 -0.27% 18.6518.4518.8518.60281 893-
NCR Corp. NCR 36.6936.6836.690.82 2.29% 35.9835.8936.7035.87877 225-
NIKE, Inc NKE 67.2167.2067.183.10 4.84% 65.3165.1267.2464.1111 447 988-
NL Industries, Inc. NL 14.1014.1014.150.40 2.92% 13.7013.5514.5513.7066 235-
NOW Inc. DNOW 12.3912.3812.390.21 1.72% 12.1312.1312.4412.18801 928-
NQ Mobile Inc. Am... NQ 3.823.823.83-0.07 -1.80% 3.893.763.913.89558 917-
NRG Energy Inc NRG 26.9026.8826.890.09 0.34% 26.7326.3227.0026.798 168 548-
NRG Yield Inc NYLD 18.5518.5018.550.05 0.27% 18.4518.4018.7518.501 231 047-
NTT DOCOMO, Inc. DCM 24.7424.7324.740.08 0.32% 24.7024.6924.7724.67119 664-
NU Skin Enterprise... NUS 69.9969.9970.001.68 2.46% 68.6068.6070.1068.31309 628-
Nabors Industries L... NBR 8.128.128.130.13 1.63% 7.907.838.167.997 332 168-
Nam Tai Property I... NTP 12.7512.7512.800.20 1.59% 12.6512.6012.8012.5598 116-
National Fuel Gas C... NFG 55.5255.4955.500.15 0.27% 55.4055.2455.8455.37265 567-
National Grid plc NGG 57.6257.6357.64-0.30 -0.52% 57.8157.5457.9257.92453 128-
National Health Inv... NHI 69.8069.8169.82-0.14 -0.20% 69.7769.5170.2669.94211 998-
National Oilwell Va... NOV 37.9837.9737.980.07 0.18% 37.5237.0338.0037.914 117 545-
National Presto Ind... NPK 104.40104.40104.500.50 0.48% 104.00103.70106.65103.9024 849-
National Retail Pro... NNN 40.3340.3240.330.64 1.61% 39.7639.6240.3439.69550 324-
Nationstar Mortga... NSM 18.8718.8418.850.21 1.13% 18.6018.6018.8718.66274 165-
Natural Resources ... NRP 33.7033.3033.700.65 1.97% 33.0032.5033.7033.0524 581-
Natuzzi, S.p.A. NTZ 1.791.771.79-0.00 -0.03% 1.781.781.791.795 000-
Nautilus Inc NLS 13.6013.5513.600.20 1.49% 13.3013.3013.6013.40189 589-
Navigant Consultin... NCI 19.9619.9519.960.28 1.42% 19.6419.6319.9919.6899 657-
Navios Maritime A... NNA 0.96370.95000.9501-0.0563 -5.52% 0.97000.89001.00001.02001 822 139-
Navios Maritime H... NM 1.341.331.340.00 0.00% 1.321.271.341.34588 155-
Navios Maritime M... NAP 9.869.859.860.02 0.20% 9.759.759.959.84111 223-
Navios Maritime Pa... NMM 2.262.262.270.02 0.89% 2.232.222.302.24465 469-
Navistar Internatio... NAV 43.5443.5343.550.13 0.30% 43.3042.4543.7443.411 190 158-
Nelnet Inc NNI 53.0253.0053.020.65 1.24% 52.1652.0053.0952.3736 960-
New America High ... HYB 9.289.289.29-0.03 -0.32% 9.289.259.309.3177 658-
New Germany Fund... GF 21.2821.2721.290.19 0.89% 21.0721.0521.3421.0916 171-
New Ireland Fund, ... IRL 12.8212.7712.830.04 0.31% 12.8012.7512.8312.7813 720-
New Jersey Resour... NJR 38.9538.9038.950.10 0.26% 38.8538.8039.4038.85396 419-
New Media Investm... NEWM 17.0117.0017.010.17 1.01% 16.7916.7917.0816.84207 338-
New Oriental Educ... EDU 101.69101.74101.75-0.66 -0.64% 103.1999.67103.22102.35746 605-
New Residential In... NRZ 17.2417.2417.250.11 0.64% 17.2017.1317.3017.138 098 484-
New Senior Investm... SNR 7.457.457.460.02 0.27% 7.447.427.487.431 085 022-
New York Commun... NYCB 13.9013.9013.910.18 1.31% 13.7213.7213.9713.713 899 755-
New York Times Co... NYT 21.9021.9021.901.70 8.42% 20.1520.0521.9820.204 342 953-
NewMarket Corp NEU 399.22398.90399.222.26 0.57% 397.08395.17399.81396.9613 621-
Newell Brands, Inc. NWL 31.2231.2331.24-0.07 -0.22% 31.5030.8131.5831.294 833 785-
Newfield Explorati... NFX 33.3233.3133.32-0.42 -1.24% 33.4633.0033.4833.743 355 947-
Newmont Mining C... NEM 39.4739.4839.490.23 0.59% 39.6439.2339.6439.243 574 069-
Newpark Resource... NR 9.409.409.450.15 1.62% 9.159.009.509.25221 665-
NexPoint Credit St... NHF 25.0325.0125.030.00 0.00% 25.0724.9725.1325.03167 332-
NextEra Energy Inc NEE 150.18150.15150.16-0.60 -0.40% 151.08149.94151.27150.781 413 847-
NextEra Energy Pa... NEP 41.2741.2541.261.13 2.82% 40.3939.9041.4140.14387 416-
NiSource Inc. (Hold... NI 23.9423.9423.95-0.04 -0.17% 24.0623.8524.1623.982 422 068-
Noble Corporation... NE 5.095.085.090.09 1.80% 4.914.885.115.009 254 432-
Noble Energy, Inc. NBL 31.7031.6931.700.07 0.22% 31.3831.0431.7131.633 219 695-
Nokia Corp. NOK 4.8404.8404.8500.000 0.00% 4.9004.8304.9104.83511 921 956-
Nomura Holdings In... NMR 6.836.826.830.25 3.80% 6.756.706.836.58391 519-
Norbord, Inc. OSB 35.7135.6835.700.47 1.33% 35.2435.0035.7935.24110 824-
Nordic American T... NAT 2.632.632.640.02 0.77% 2.612.552.662.611 701 122-
Nordic Amern Offs... NAO 1.271.271.28-0.01 -0.78% 1.271.261.281.2867 524-
Nordstrom, Inc. JWN 52.0051.9952.000.78 1.52% 51.4251.0652.1051.221 320 656-
Norfolk Southern C... NSC 151.40151.39151.40-2.01 -1.31% 153.66151.34153.85153.412 419 532-
North American En... NOA 4.954.955.000.00 0.00% 4.954.955.054.9510 428-
North European Oi... NRT 8.938.888.950.06 0.68% 8.798.758.958.8716 655-
NorthStar Asset M... CLNS 10.1410.1410.15-0.09 -0.88% 10.2810.1010.3010.233 432 766-
Northrop Grumman... NOC 316.37316.38316.402.07 0.66% 316.23314.69317.19314.30662 125-
Northstar Realty E... NRE 12.6512.6412.650.16 1.28% 12.4512.4512.7012.49169 328-
Northwest Natural... NWN 57.5557.5557.600.10 0.17% 57.3557.2058.1057.45105 764-
Novartis AG Basel NVS 86.9486.9386.940.53 0.61% 86.9786.3287.0886.41657 443-
Novo Nordisk A/S A... NVO 57.7957.7857.791.28 2.27% 57.4357.3557.8256.511 484 382-
NuStar Energy L.P. NS 34.1934.1734.190.54 1.60% 33.6633.3634.2633.65276 926-
NuStar GP Holdings... NSH 17.8017.7017.800.20 1.14% 17.6017.4017.8017.60117 983-
NuStar Logistics, L... NSS 25.2525.2525.29-0.02 -0.08% 25.2825.2525.3025.2722 085-
Nucor Corp. NUE 68.7268.7268.73-0.10 -0.15% 69.1968.2169.2368.822 546 754-
Nutrien Ltd NTR 53.0053.0052.98-0.19 -0.36% 53.2052.8853.3053.191 364 936-
Nuveen Arizona Pr... NAZ 14.1014.1014.110.05 0.36% 14.0414.0314.1114.0511 326-
Nuveen California ... NAC 14.1314.1414.15-0.04 -0.28% 14.1714.1314.1814.17137 227-
Nuveen California ... NCA 10.110010.110010.1200-0.0238 -0.23% 10.110010.110010.169910.133829 670-
Nuveen California ... NXC 14.9714.9714.98-0.03 -0.20% 14.9714.9715.0115.006 731-
Nuveen Connecticu... NTC 11.9311.9211.930.00 0.00% 11.9011.9011.9411.9316 467-
Nuveen Enhanced M... NEV 14.0914.0814.09-0.04 -0.28% 14.1514.0814.1614.1346 235-
Nuveen Enhanced Q... NAD 13.7113.7113.720.00 0.00% 13.7213.7113.7313.71333 997-
Nuveen Maryland P... NMY 12.4812.4712.49-0.01 -0.08% 12.4412.4412.4912.4932 659-
Nuveen Massachus... NMT 14.1114.0914.130.03 0.20% 14.1614.0914.1614.086 274-
Nuveen Michigan Q... NUM 13.1813.1713.18-0.02 -0.15% 13.2413.1713.2413.2025 461-
Nuveen Municipal I... NMI 11.3311.3311.340.01 0.09% 11.3211.3211.3811.329 975-
Nuveen Municipal V... NUV 10.0310.0210.030.01 0.10% 10.009.9910.0410.02329 633-
Nuveen New York ... NAN 13.5913.5913.600.00 0.00% 13.6013.5613.6013.5915 936-
Nuveen New York ... NNY 9.539.509.530.06 0.63% 9.449.449.539.4737 191-
Nuveen New York ... NXN 13.4713.4513.49-0.01 -0.07% 13.5113.4513.5213.484 053-
Nuveen North Caro... NNC 12.8812.8812.90-0.06 -0.44% 12.9112.8512.9112.9420 353-
Nuveen Ohio Quali... NUO 14.6314.6114.650.01 0.07% 14.6414.6114.6514.6215 332-
Nuveen Pennsylvan... NQP 13.0513.0513.08-0.03 -0.23% 13.0613.0513.0913.0825 158-
Nuveen Preferred I... JPC 9.979.979.980.05 0.50% 9.939.869.989.92645 054-
Nuveen Preferred S... JPS 9.739.739.74-0.01 -0.10% 9.719.669.769.741 509 489-
Nuveen Preferred a... JPI 24.3624.3624.37-0.04 -0.16% 24.3424.1424.4224.40111 520-
Nuveen Select Mat... NIM 9.899.889.900.06 0.61% 9.849.839.909.8323 416-
Nuveen Select Tax ... NXQ 13.9513.9413.960.01 0.07% 13.9313.9113.9813.9423 749-
Nuveen Select Tax-... NXP 14.5014.5014.51-0.03 -0.21% 14.5814.5014.5814.5323 858-
Nuveen Select Tax-... NXR 14.5814.5614.570.00 0.00% 14.6314.5614.6314.5832 178-
Nuveen Senior Inco... NSL 6.436.446.45-0.04 -0.62% 6.456.426.476.47147 978-
Nuveen Texas Qual... NTX 14.170014.170014.18000.0093 0.07% 14.170014.167014.200014.16077 222-
Nuveen Virginia Pr... NPV 12.7512.7512.760.02 0.16% 12.7312.7012.7612.7330 175-
OFG Bancorp OFG 9.059.059.100.10 1.12% 8.908.859.108.95181 171-
OGE Energy Corp. OGE 31.4231.4231.430.09 0.29% 31.3831.2331.6531.341 018 129-
Oaktree Capital Gr... OAK 45.6545.7045.75-0.05 -0.11% 45.7045.4246.0545.70189 464-
Oasis Petroleum In... OAS 8.848.838.84-0.05 -0.56% 8.748.718.918.895 384 951-
Obsidian Energy Lt... OBE 1.181.171.18-0.03 -2.48% 1.191.171.201.212 093 171-
Occidental Petrole... OXY 75.5575.5375.540.16 0.21% 75.4575.1075.6375.392 903 833-
Oceaneering Intern... OII 22.1522.1422.150.33 1.51% 21.6121.4622.1821.82753 463-
Ocwen Financial Co... OCN 3.113.113.120.06 1.97% 3.033.013.153.053 795 417-
Oil States Internat... OIS 32.8032.7532.800.35 1.08% 32.2032.0832.9532.45446 388-
Oil-Dri Corp. of Am... ODC 42.3942.2542.551.66 4.08% 40.4640.3842.7240.733 907-
Old Republic Intern... ORI 20.2720.2720.280.10 0.50% 20.1920.1120.3220.172 442 109-
Olin Corp. OLN 36.8836.8736.880.24 0.66% 36.8236.1937.0636.641 203 634-
Omega Healthcare... OHI 26.5026.4926.500.18 0.68% 26.3526.0126.5126.321 623 154-
Omnicom Group, In... OMC 74.9674.9574.96-1.06 -1.39% 76.0074.1676.1076.022 445 460-
Omnova Solutions ... OMN 10.7010.7010.750.15 1.42% 10.5010.4010.7510.5595 304-
On Assignment, Inc... ASGN 68.4068.3968.401.00 1.48% 67.1467.1468.5167.40130 216-
On Deck Capital In... ONDK 4.734.724.73-0.02 -0.42% 4.774.714.854.75286 450-
Oneok Inc. OKE 58.3258.3158.320.18 0.31% 58.0757.1458.3458.146 793 584-
Oracle Corp. ORCL 50.5850.5650.550.35 0.70% 50.5050.2750.6050.2312 981 392-
Orange ORAN 17.6517.6517.66-0.10 -0.56% 17.7517.6017.7717.75329 682-
Orbital ATK Inc OA 132.49132.48132.450.74 0.56% 131.90131.83132.50131.75693 188-
Orchid Island Capit... ORC 7.897.887.890.04 0.51% 7.837.827.907.851 042 061-
Orion Group Holdin... ORN 8.208.218.220.01 0.12% 8.108.108.298.1982 191-
Orix Corp. (Japan) IX 96.2596.1596.301.46 1.54% 96.2895.8196.2894.7912 076-
Ormat Technologie... ORA 66.5866.5666.570.45 0.68% 66.0665.8766.6566.13105 545-
Oshkosh Corp (New... OSK 94.8594.8294.833.70 4.06% 91.8291.4694.9391.151 019 789-
Osisko Gold Royalt... OR 11.6911.6911.70-0.03 -0.26% 11.7811.6711.8411.72503 028-
Overseas Shipholdi... OSG 2.712.702.710.01 0.37% 2.702.642.822.70751 871-
Owens & Minor, In... OMI 21.4621.4621.470.27 1.27% 21.1320.4521.5221.191 166 002-
Owens Corning OC 96.0396.0496.050.41 0.43% 95.7095.7096.4095.62437 003-
Owens-Illinois, Inc. OI 22.6022.5922.600.27 1.21% 22.3422.3322.6822.34733 067-
Oxford Industries, ... OXM 83.6483.6283.643.04 3.77% 80.4080.4083.8380.6096 367-
P.T. Telekomunika... TLK 31.2631.2231.25-0.24 -0.76% 31.4331.1331.4931.50357 998-
PG&E Corp. (Holdin... PCG 44.3944.3844.39-0.11 -0.25% 44.5944.3144.7844.503 954 384-
PH Glatfelter Co GLT 23.0123.0023.010.53 2.36% 22.4422.4423.0522.48104 925-
PHH Corp PHH 10.2410.2410.250.00 0.00% 10.2110.1110.2710.24154 708-
PIMCO Corporate &... PTY 16.5316.5216.540.07 0.43% 16.4916.4416.6016.47212 886-
PIMCO Global Stoc... PGP 13.7813.7513.770.12 0.88% 13.5413.5113.8413.6693 923-
PIMCO Income Stra... PFL 11.5911.5711.590.08 0.70% 11.5711.5011.6111.5084 288-
PIMCO Strategic In... RCS 9.159.139.150.00 0.00% 9.189.099.219.15169 551-
PJT Partners Inc. PJT 48.7348.7248.730.57 1.18% 48.1748.1749.0048.16107 699-
PNC Financial Servi... PNC 155.25155.26155.271.54 1.00% 154.36154.10156.15153.712 142 528-
PNM Resources Inc PNM 37.0037.0037.050.80 2.21% 36.2036.2037.2536.251 112 501-
POSCO (South Kore... PKX 90.5990.5990.611.70 1.91% 89.5689.5690.9988.89184 112-
PPG Industries, Inc... PPG 118.44118.41118.420.03 0.03% 118.05116.53119.13118.422 541 545-
PPL Capital Fundin... PPX 25.3325.4025.44-0.06 -0.24% 25.3425.3325.4425.3925 590-
PPL Corp PPL 31.5931.5831.59-0.02 -0.06% 31.7331.5432.2731.617 567 165-
PS Business Parks, ... PSB 119.25119.25119.261.25 1.06% 117.78117.36119.26118.0091 759-
PVH Corp PVH 147.07147.08147.102.37 1.64% 145.53144.98147.19144.70477 428-
Packaging Corp of... PKG 127.56127.59127.601.45 1.15% 126.69126.47127.69126.11584 949-
Palo Alto Network... PANW 157.22157.19157.20-0.60 -0.38% 157.46156.54158.00157.82788 189-
Pandora Media, Inc... P 4.374.354.36-0.12 -2.67% 4.494.334.534.499 675 045-
Park Electrochemic... PKE 22.6622.6522.660.24 1.07% 22.5722.5023.1022.42554 983-
Parker Drilling Co. PKD 1.3401.3301.3400.000 0.00% 1.3201.3201.3501.340476 921-
Parker Hannifin Co... PH 210.94210.89210.910.40 0.19% 210.80210.00211.98210.47735 538-
Party City Holdco I... PRTY 15.8515.8515.900.30 1.93% 15.5515.5516.1315.55628 513-
Pearson Plc PSO 9.509.509.510.09 0.96% 9.479.469.529.41152 925-
Pengrowth Energy ... PGH 0.77830.77300.7783-0.0217 -2.71% 0.80000.76510.80130.8000672 758-
Penney (J.C.) Co.,In... JCP 3.993.993.990.06 1.53% 3.903.874.023.9212 936 840-
Pennsylvania Real ... PEI 11.7311.7411.750.28 2.45% 11.2411.2111.7511.451 382 533-
PennyMac Mortgag... PMT 15.8815.8715.880.12 0.76% 15.7215.7215.9215.76267 855-
Penske Automotive... PAG 53.1653.1553.161.35 2.61% 51.8851.5053.1751.81303 014-
Pentair plc. Ordina... PNR 73.9973.9974.000.43 0.58% 73.8673.5374.6673.56555 302-
PerkinElmer, Inc. PKI 80.8680.8380.841.32 1.66% 80.0079.8380.9079.54408 373-
Permian Basin Roya... PBT 9.199.149.190.07 0.77% 9.179.059.319.1292 107-
Perrigo Company p... PRGO 91.8891.8691.870.19 0.21% 92.0090.6692.2391.691 041 424-
PetroChina Co Ltd PTR 74.6874.6274.68-0.27 -0.36% 74.5874.3274.8374.9561 971-
PetroQuest Energy... PQ 1.771.771.79-0.03 -1.67% 1.811.771.861.80200 289-
Petrobras Argentin... PZE 14.2514.0514.25-0.06 -0.42% 14.1714.1014.6714.317 708-
Petroleo Brasileiro... PBR 12.1612.1612.160.03 0.25% 12.0712.0112.1812.1313 245 225-
Petroleo Brasileiro... PBRA 11.4711.4611.470.06 0.53% 11.3511.2711.4911.417 076 294-
Petroleum & Resou... PEO 20.9620.9620.99-0.08 -0.38% 21.0020.8721.0121.0497 450-
Pfizer Inc PFE 36.9436.9336.94-0.05 -0.14% 37.1936.5037.2836.9924 469 706-
Philip Morris Inter... PM 108.95108.93108.953.88 3.69% 105.58105.54109.11105.074 644 534-
Philippine Long Dis... PHI 29.0529.0629.09-0.02 -0.07% 29.0129.0029.3929.0754 997-
Phillips 66 PSX 105.63105.63105.640.34 0.32% 105.53104.82105.65105.291 375 680-
Phillips 66 Partner... PSXP 54.7254.6854.720.52 0.96% 54.1854.0154.8454.20121 643-
Pier 1 Imports Inc. PIR 3.903.903.910.03 0.78% 3.883.843.943.872 151 468-
Pimco California M... PCQ 17.3017.2117.300.11 0.64% 17.1917.1917.3217.1937 928-
Pimco California M... PCK 8.928.918.930.02 0.22% 8.908.908.978.90134 640-
Pimco California M... PZC 10.450010.450010.46000.0301 0.29% 10.450010.420010.470010.419925 814-
Pimco High Income... PHK 7.727.727.730.03 0.39% 7.727.697.767.67684 921-
Pimco Income Opp... PKO 25.7725.7725.79-0.20 -0.77% 25.9725.7326.0025.9754 653-
Pimco Municipal In... PMF 13.0913.0913.110.01 0.08% 13.1213.0813.1213.0856 142-
Pimco Municipal In... PML 13.0613.0613.07-0.05 -0.38% 13.1213.0613.1313.11116 185-
Pimco Municipal In... PMX 11.4711.4511.470.01 0.09% 11.4611.4511.5111.4642 849-
Pimco New York M... PNF 12.5712.5812.610.02 0.16% 12.5512.5212.6612.5520 804-
Pimco New York M... PNI 11.55011.56011.590-0.049 -0.42% 11.65011.54011.65011.59932 434-
Pimco New York M... PYN 9.779.789.830.00 0.00% 9.869.779.869.777 240-
Pinnacle West Cap... PNW 79.0979.0879.09-0.12 -0.15% 79.3778.9579.9279.21545 724-
Pioneer Municipal ... MAV 11.2811.2611.280.03 0.27% 11.2811.2511.2811.2545 072-
Pioneer Natural Re... PXD 183.17183.14183.15-1.21 -0.66% 183.86182.29184.34184.381 075 293-
Pitney Bowes Inc PBI 12.6712.6612.670.14 1.12% 12.5512.4712.7012.531 254 244-
Plains All American... PAA 22.4922.4722.48-0.09 -0.40% 22.5522.1522.7022.581 932 607-
Plantronics, Inc. PLT 55.0755.0455.060.45 0.82% 54.5254.5155.2954.6284 476-
Platform Specialty... PAH 11.2511.2411.250.17 1.53% 11.1610.9711.2711.072 565 240-
Polaris Industries I... PII 134.70134.64134.672.44 1.84% 132.28132.28135.18132.26372 855-
PolyOne Corp. POL 44.7744.7644.771.04 2.38% 43.6243.6244.8043.73314 951-
Praxair, Inc. PX 161.88161.86161.880.38 0.24% 162.20161.29162.35161.471 354 823-
Precision Drilling C... PDS 3.753.753.760.15 4.17% 3.573.523.783.604 220 188-
Preferred Plus Tru... PIY 16.138516.120016.2500-0.1074 -0.66% 16.138516.138516.138516.2459400-
Pretium Resources... PVG 10.9610.9510.960.01 0.09% 11.0010.9311.1910.95991 966-
Primerica, Inc. PRI 104.50104.45104.501.30 1.26% 102.90102.90104.55103.20143 322-
ProAssurance Corp... PRA 55.2055.1555.200.15 0.27% 55.1055.0555.3355.05125 228-
Procter & Gamble ... PG 91.0791.0891.090.89 0.99% 90.2890.2491.2690.188 324 938-
Progressive Corp. ... PGR 57.6657.6657.670.37 0.65% 57.5157.3457.8557.293 420 141-
Prologis Inc PLD 61.7761.7661.770.34 0.55% 61.5261.0961.7861.452 604 029-
Proto Labs, Inc. PRLB 111.70111.65111.703.20 2.95% 108.55108.05111.80108.50144 743-
Provident Financia... PFS 27.9927.9827.990.55 2.00% 27.3427.3427.9927.44129 746-
Prudential Financia... PRU 124.13124.13124.150.82 0.66% 123.88123.27124.39123.312 794 393-
Prudential Financia... PJH 25.1225.1425.15-0.04 -0.16% 25.1325.1225.1625.1637 826-
Prudential Plc PUK 55.0555.0555.060.15 0.27% 54.9554.8255.0754.9072 887-
Public Service Ente... PEG 49.8049.8049.810.06 0.12% 49.9249.6150.1649.742 432 508-
Public Storage PSA 193.56193.50193.540.31 0.16% 193.91192.70194.50193.25515 889-
PulteGroup, Inc. PHM 34.6034.5934.600.45 1.32% 34.3534.0934.6034.152 986 696-
Putnam High Incom... PCF 9.159.159.160.05 0.55% 9.089.069.159.1033 366-
Putnam Managed M... PMM 7.317.307.31-0.02 -0.27% 7.327.297.347.33117 634-
Putnam Master Int... PIM 4.804.804.810.00 0.00% 4.794.784.814.8079 434-
Putnam Municipal O... PMO 12.4112.3712.38-0.02 -0.16% 12.4312.3712.4312.4352 373-
Putnam Premier Inc... PPT 5.245.245.25-0.02 -0.38% 5.275.225.275.26441 756-
Q2 Holdings, Inc. QTWO 38.2538.1538.200.05 0.13% 38.1538.1338.6538.20209 503-
QEP Resources Inc. QEP 10.8710.8610.870.06 0.56% 10.7210.6210.9110.812 838 929-
Quaker Chemical C... KWR 158.14158.03158.143.66 2.37% 153.95153.95158.60154.4846 167-
Quality Care Prope... QCP 13.3713.3713.38-0.04 -0.30% 13.3513.2013.4313.41529 395-
Quanex Building Pr... NX 21.9021.9021.950.25 1.15% 21.5521.5022.0521.6574 635-
Quanta Services, In... PWR 38.9938.9838.990.46 1.19% 38.6738.3739.0038.53974 030-
Quantum Corp. QTM 6.406.406.410.34 5.61% 6.046.016.426.06326 559-
Quest Diagnostics,... DGX 103.06103.08103.091.49 1.47% 102.14102.14103.59101.57709 909-
Qwest Corporation... CTV 23.1023.0523.10-0.19 -0.82% 23.1522.9523.2523.2929 832-
Qwest Corporation... CTX 22.9523.0723.08-0.49 -2.09% 23.4022.9523.4223.4439 427-
RAIT Financial Trus... RAS 0.52000.51450.5200-0.0200 -3.70% 0.54450.50500.55000.5400808 356-
RLI Corp. RLI 59.1059.0659.080.39 0.66% 58.5058.5059.2258.7173 815-
RPC, Inc. RES 24.6524.6524.650.32 1.32% 24.1624.1324.9424.331 044 149-
RPM International ... RPM 52.9952.9752.980.64 1.22% 52.4352.2252.9952.35571 878-
RR Donnelley & Son... RRD 9.469.459.460.16 1.72% 9.309.159.479.30514 670-
RSP Permian Inc. RSPP 41.3241.3341.340.23 0.56% 40.8340.6641.3941.09826 256-
Radian Group, Inc. RDN 23.1923.1823.190.30 1.31% 22.7722.7723.2022.891 175 689-
Ralph Lauren Corp RL 112.78112.78112.792.96 2.70% 110.28109.72112.89109.82849 150-
Ramco-Gershenson... RPT 13.7313.7213.730.17 1.25% 13.5513.4913.7313.56423 826-
Range Resources C... RRC 16.0816.0816.08-0.39 -2.37% 16.4415.8116.4416.478 559 986-
Raymond James Fin... RJF 96.1996.1896.190.79 0.83% 95.6195.5696.4595.40501 077-
Rayonier Advanced... RYAM 19.3319.3219.330.12 0.62% 19.1918.9119.4319.21709 177-
Rayonier Inc. RYN 32.6832.6732.680.13 0.40% 32.5332.4232.6932.55490 949-
Raytheon Co. RTN 196.68196.64196.680.97 0.50% 196.77195.83197.40195.71997 927-
Realty Income Corp... O 53.1453.1353.140.39 0.74% 52.8852.6053.1552.751 709 963-
Red Hat Inc RHT 125.95125.95125.970.48 0.38% 125.71125.10126.36125.471 047 701-
Redwood Trust Inc... RWT 14.8714.8714.880.09 0.61% 14.7514.7514.9214.78304 445-
Regency Centers C... REG 63.7763.7763.780.13 0.20% 63.8163.4064.0563.64622 952-
Regions Financial C... RF 18.6718.6718.680.52 2.87% 18.3518.2918.7118.1513 045 172-
Reinsurance Group... RGA 162.45162.42162.430.59 0.36% 162.44161.53163.46161.86223 145-
Reliance Steel & Al... RS 90.9190.9190.92-0.26 -0.29% 91.2590.5791.3691.17227 769-
RenaissanceRe Hol... RNR 122.85122.85122.881.59 1.31% 121.70121.37122.99121.26216 847-
ReneSola Ltd ADR SOL 2.802.862.90-0.09 -3.11% 2.882.802.942.8948 257-
Renren Inc. Americ... RENN 11.1311.1311.140.01 0.09% 11.1310.8111.3011.12465 344-
Republic Services, ... RSG 68.2068.1968.200.29 0.43% 68.0167.7468.3567.911 087 228-
ResMed Inc. RMD 88.6888.6788.68-0.11 -0.12% 89.2188.5189.7288.79755 641-
Resolute Energy Co... REN 33.8633.8533.860.05 0.15% 33.4333.0133.9633.81384 583-
Resource Capital C... RSO 9.739.729.730.13 1.35% 9.669.639.739.60171 623-
Restaurant Brands... QSR 61.5861.5961.59-0.53 -0.85% 62.2761.3462.3062.111 169 022-
Revlon Inc REV 22.3522.3022.350.70 3.23% 21.6021.6022.6021.6572 594-
Rice Midstream Pa... RMP 22.2022.1922.200.05 0.23% 22.1621.8622.6422.15269 388-
Rio Tinto Plc RIO 56.0556.0456.05-0.19 -0.34% 56.5555.9156.7856.242 359 021-
Ritchie Bros. Aucti... RBA 31.4131.4031.41-0.22 -0.70% 31.6731.3931.9031.63683 635-
Rite Aid Corp. RAD 2.312.302.310.00 0.00% 2.292.282.332.3114 889 445-
Robert Half Intern... RHI 57.0257.0157.021.10 1.97% 56.1756.1757.0555.93654 104-
Rockwell Automat... ROK 203.51203.49203.51-1.54 -0.75% 205.19203.36207.13205.05616 925-
Rockwell Collins, In... COL 137.67137.61137.630.27 0.20% 137.65136.61137.80137.40922 896-
Rogers Communica... RCI 49.9849.9850.00-0.16 -0.32% 50.0749.9550.6350.14223 575-
Rogers Corp. ROG 178.46178.47178.594.17 2.39% 174.10173.01178.90174.2965 838-
Rollins, Inc. ROL 47.8847.8747.880.28 0.59% 47.7247.5448.0147.60329 510-
Roper Industries, I... ROP 275.69275.71275.73-0.73 -0.26% 276.42274.66277.08276.42483 012-
Rosetta Stone Rose... RST 12.4112.4112.42-0.05 -0.40% 12.4512.3612.5612.4696 415-
Rowan Companies ... RDC 15.9215.9115.920.00 0.00% 15.6815.6416.0215.923 081 841-
Royal Bank of Cana... RY 86.1386.0986.100.02 0.02% 86.1386.0786.7786.11647 052-
Royal Bank of Scot... RBS 8.408.398.400.00 0.00% 8.358.358.418.40451 788-
Royal Caribbean Cr... RCL 128.97128.97128.98-0.35 -0.27% 130.31128.80130.41129.331 084 951-
Royal Dutch Shell P... RDS-A 69.8369.8269.83-0.21 -0.30% 69.9669.6170.1770.041 814 791-
Royal Dutch Shell P... RDS-B 72.0172.0172.02-0.19 -0.26% 72.2071.6872.3372.20678 654-
Royce Value Trust,... RVT 16.9516.9316.950.11 0.65% 16.8416.8416.9516.84240 686-
Rudolph Technolog... RTEC 28.0027.9528.000.15 0.54% 27.8027.6628.0027.85149 535-
Ryder System, Inc. R 88.8288.8388.84-0.09 -0.10% 88.6888.0089.0288.91590 642-
SAP SE SAP 113.20113.23113.241.53 1.37% 113.09112.65113.25111.67594 857-
SB Emerging Marke... EFL 9.359.339.35-0.07 -0.75% 9.339.329.409.4276 832-
SCANA Corp SCG 43.3443.3443.350.87 2.05% 42.6341.8743.3542.471 789 479-
SEACOR Holdings In... CKH 46.9346.9346.940.68 1.47% 45.9645.7246.9546.25158 488-
SJW Corp. SJW 60.2560.2660.331.47 2.50% 58.6958.4460.7258.7858 640-
SK Telecom Co Ltd... SKM 28.81028.81028.820-0.010 -0.03% 28.86028.72028.91028.835325 194-
SL Green Realty Co... SLG 93.9193.8993.90-0.20 -0.21% 94.1892.9594.7394.111 534 353-
SM Energy Co. SM 25.3225.3225.33-0.37 -1.44% 25.2924.8725.5525.692 215 634-
STERIS plc Ordinar... STE 91.9691.9491.950.53 0.58% 91.9391.2092.2291.43216 048-
STMicroelectronics... STM 25.0625.0525.060.17 0.68% 25.2924.8825.3024.893 904 118-
Sabine Royalty Tru... SBR 48.6048.5548.750.75 1.57% 47.6047.4549.2547.8515 696-
Safe Bulkers, Inc ($... SB 3.593.583.59-0.01 -0.28% 3.643.443.653.60463 013-
Safeguard Scientif... SFE 12.4512.5012.550.25 2.05% 12.1512.0512.7012.20204 530-
Salesforce.Com Inc CRM 111.93111.94111.960.16 0.14% 112.21111.61112.40111.772 345 208-
Sally Beauty Holdin... SBH 18.5118.5018.510.24 1.31% 18.2318.0018.6218.27869 172-
San Juan Basin Roy... SJT 9.369.329.330.20 2.18% 9.178.939.369.16299 350-
Sanchez Energy Co... SN 5.465.465.47-0.09 -1.62% 5.435.215.485.553 076 793-
SandRidge Mississip... SDT 0.98000.97500.98000.0165 1.71% 0.97000.97000.99000.963573 222-
SandRidge Mississip... SDR 1.051.041.050.03 2.94% 1.021.021.051.0299 771-
SandRidge Permian... PER 2.402.352.400.15 6.67% 2.252.222.402.25180 068-
Sanofi SNY 44.6044.6144.620.09 0.20% 44.6344.4444.7644.511 262 448-
Santander Mexico ... BSMX 7.727.727.730.00 0.00% 7.707.707.787.72667 460-
Saratoga Investme... SAR 22.4322.4322.45-0.10 -0.44% 22.4322.3422.4922.535 606-
Sasol Ltd. America... SSL 35.9935.9836.000.41 1.15% 35.7635.7035.9935.58196 958-
Saul Centers, Inc. BFS 56.7656.7556.761.45 2.62% 55.1955.1956.8355.3137 782-
Schlumberger N.V. SLB 76.4376.4276.440.06 0.08% 75.0074.2577.1876.3711 054 383-
Schwab (Charles) C... SCHW 55.4855.4855.490.15 0.27% 55.4455.1555.6055.336 626 639-
Schweitzer-Maudu... SWM 46.7746.7646.770.89 1.94% 46.1746.1747.0445.88108 138-
Scorpio Bulkers Inc... SALT 8.108.108.150.25 3.18% 7.857.758.207.85621 237-
Scorpio Tankers In... STNG 3.073.073.080.05 1.66% 3.052.993.113.023 080 417-
Scotts Miracle-Gro... SMG 106.28106.25106.28-0.80 -0.75% 107.28104.56107.66107.08380 399-
Scripps (E.W.) Co. SSP 16.1616.1616.170.16 1.00% 15.9615.8016.2216.00217 796-
Seabridge Gold Inc SA 11.2011.2011.25-0.15 -1.32% 11.3511.2011.4411.35177 172-
Seadrill Limited Or... SDRL 0.28000.27770.2778-0.0019 -0.67% 0.27900.27150.28390.28191 688 054-
Seadrill Partners L... SDLP 3.773.773.79-0.03 -0.79% 3.773.733.813.80101 451-
Sealed Air Corp. SEE 49.1149.1149.120.37 0.76% 49.0249.0249.4648.751 693 722-
Seaspan Corporati... SSW 6.826.816.82-0.03 -0.37% 6.846.556.856.971 939 932-
Security Capital As... SCA 25.2925.2725.29-0.03 -0.12% 25.3025.2925.3025.322 000-
Sempra Energy SRE 105.99106.00106.01-0.03 -0.03% 106.13105.68106.53106.021 701 003-
Sensient Technolog... SXT 73.7273.7373.741.24 1.71% 72.4272.4273.8172.48207 724-
Sequans Communic... SQNS 1.821.821.830.03 1.68% 1.801.751.841.79926 660-
Seritage Growth Pr... SRG 41.6341.6341.641.26 3.12% 40.4440.3641.6440.37525 747-
Service Corp. Inter... SCI 39.0639.0539.060.51 1.32% 38.7038.5739.0738.55951 352-
Shake Shack, Inc. C... SHAK 43.5043.4843.50-0.09 -0.21% 43.5343.1043.7443.59282 923-
Shaw Communicati... SJR 21.5921.5921.60-0.06 -0.28% 21.7021.5621.7721.65495 116-
Sherwin-Williams C... SHW 430.80430.57430.750.04 0.01% 431.46429.01433.40430.76403 769-
Ship Finance Intern... SFL 15.5015.4515.500.10 0.65% 15.3515.3015.5515.40340 970-
Shopify Inc. SHOP 115.48115.48115.490.68 0.59% 115.10114.60115.81114.80595 911-
Sibanye Gold Ltd (A... SBGL 5.065.055.060.00 0.00% 5.125.045.165.061 406 314-
Simon Property Gr... SPG 164.24164.24164.24-0.01 -0.01% 164.91163.03165.29164.251 265 120-
Simpson Manufactu... SSD 59.4859.4559.460.70 1.19% 58.6058.3459.7358.78207 521-
Sinopec Shanghai P... SHI 62.5462.5462.600.85 1.38% 61.6261.5062.7961.6929 015-
Skechers U S A, Inc... SKX 40.3740.3640.370.75 1.89% 39.8039.5040.4539.621 739 662-
Smith & Nephew Pl... SNN 34.9934.9834.990.27 0.78% 35.0834.9035.1234.72513 000-
Smith (A.O.) Corp AOS 67.0467.0267.031.13 1.71% 66.1865.9567.0565.91539 221-
Smucker (J.M.) Co. SJM 127.53127.48127.531.85 1.47% 126.10125.69127.66125.68692 669-
Snap Inc. SNAP 14.0414.0414.050.03 0.21% 14.0113.8214.2414.0115 516 964-
Snap-On, Inc. SNA 182.79182.82182.833.03 1.69% 180.33179.48182.94179.76426 639-
Sociedad Quimica y... SQM 56.9356.9256.93-2.09 -3.54% 59.2556.8060.0059.022 078 085-
Sonic Automotive,... SAH 21.9521.9522.000.45 2.09% 21.4521.3022.0521.50175 134-
Sonoco Products C... SON 54.6954.6954.700.59 1.09% 54.1954.1954.7854.10282 984-
Sony Corp SNE 49.8949.8849.890.72 1.46% 49.8849.7350.0249.17468 119-
Sotheby's BID 53.4253.4253.431.99 3.87% 51.5351.5353.9051.43464 714-
Source Capital, Inc... SOR 42.1142.1042.120.24 0.57% 41.9441.8542.1241.8716 511-
South Jersey Indus... SJI 29.2929.2929.30-0.21 -0.71% 29.4329.2729.8829.50407 489-
Southcross Energy... SXE 2.022.042.070.00 0.00% 2.002.002.072.02129 442-
Southern Company... SO 44.4444.4344.44-0.46 -1.02% 44.9944.4145.0744.907 880 981-
Southern Copper C... SCCO 50.3450.3350.340.82 1.66% 49.6649.6250.3649.52693 273-
Southwest Airlines... LUV 65.0565.0465.05-0.01 -0.02% 65.4064.1165.4065.064 660 654-
Southwest Gas Cor... SWX 74.2474.2174.23-0.06 -0.08% 74.0973.8775.1174.30132 049-
Southwestern Ener... SWN 5.145.155.15-0.09 -1.72% 5.225.075.265.2319 177 207-
Sparton Corp. SPA 23.1823.1823.200.01 0.04% 23.1623.1623.2023.1714 070-
Spectra Energy Co... SE 12.3112.3012.31-0.27 -2.15% 12.2112.0112.5812.58615 160-
Spectra Energy Par... SEP 42.5942.5942.610.00 0.00% 42.5042.2542.7342.59403 866-
Speedway Motorsp... TRK 19.5919.5819.590.50 2.62% 19.0619.0619.6919.099 957-
Spirit Airlines Inc. SAVE 45.1945.1845.190.23 0.51% 45.0744.7945.5544.96869 558-
Spirit Realty Capit... SRC 8.338.328.330.17 2.08% 8.218.128.338.164 902 864-
Sprint Corporation S 5.475.475.480.13 2.43% 5.345.305.545.3421 307 006-
Square Inc. SQ 42.5642.5542.542.29 5.69% 42.1741.6642.9840.2721 976 345-
St. Joe Co. (The) JOE 18.2518.2518.300.30 1.67% 17.9017.8918.3317.95261 256-
Stag Industrial Inc. STAG 25.4125.3925.400.12 0.47% 25.2225.2225.4925.29526 654-
Stage Stores Inc. SSI 1.721.721.73-0.02 -1.15% 1.741.711.761.74122 805-
Standard Motor Pr... SMP 46.2546.2446.250.64 1.40% 45.6045.4646.3845.61119 646-
Standard Register ... SR 68.4068.3568.400.25 0.37% 68.0567.8068.5068.15142 069-
Standex Internatio... SXI 103.10102.95103.000.40 0.39% 102.25101.55103.40102.7036 834-
Stanley Black & De... SWK 175.91175.91175.921.16 0.66% 175.60175.02176.27174.75785 447-
Stantec Inc STN 28.6528.5528.650.25 0.88% 28.2028.2028.7528.4011 332-
Star Gas Partners L... SGU 10.7410.7010.730.00 0.00% 10.7510.6410.8210.7418 057-
Starrett (L.S.) Co. SCX 8.4508.4508.600-0.012 -0.14% 8.6008.4178.6008.4623 030-
Startek, Inc. SRT 10.4010.4110.420.35 3.48% 10.0510.0510.4410.0536 576-
State Street Corp. STT 107.61107.58107.612.56 2.44% 105.46105.25107.64105.061 535 565-
Statoil ASA STO 23.1923.1923.20-0.17 -0.73% 23.2223.1023.2423.361 502 268-
Steelcase, Inc. SCS 15.5015.5015.55-0.05 -0.32% 15.5015.4015.6015.55564 656-
Stellus Capital Inve... SCM 12.7012.6812.69-0.18 -1.40% 12.8812.6512.9212.8896 177-
Stepan Co. SCL 81.1981.1681.193.41 4.38% 77.8877.8881.2477.7876 561-
Sterling Bancorp (D... STL 26.2526.2026.250.60 2.34% 25.6025.6026.2525.651 735 359-
Stewart Informatio... STC 47.1247.1047.120.74 1.60% 46.2046.2047.1546.38170 649-
Stifel Financial Cor... SF 66.4266.4266.431.19 1.82% 65.2065.2066.4365.23253 981-
Stone Energy Corp... SGY 38.2438.2438.260.64 1.70% 36.9035.3338.3437.60219 449-
Stone Harbor Emer... EDF 16.3016.2816.290.32 2.00% 16.0415.9816.4615.98335 825-
StoneMor Partners... STON 5.405.395.400.07 1.31% 5.355.275.485.33201 505-
Stoneridge Inc. SRI 26.3526.3426.350.90 3.54% 25.4225.0926.4725.45239 305-
Structured Product... KTN 32.664632.350033.0000-0.0303 -0.09% 32.300032.300032.664632.69491 557-
Structures Product... KTH 32.0032.0032.20-0.25 -0.77% 32.0132.0032.0132.25865-
Stryker Corp. SYK 161.28161.30161.331.00 0.62% 161.02160.30161.84160.281 006 572-
Sturm, Ruger & Co.... RGR 54.0053.9554.001.25 2.37% 52.5552.5054.1052.75138 516-
Suburban Propane ... SPH 24.9724.9424.95-0.11 -0.44% 25.0324.9025.3025.08287 205-
Sumitomo Mitsui F... SMFG 9.609.609.610.15 1.59% 9.609.559.639.45826 134-
Sun Communities, I... SUI 87.8387.8187.820.09 0.10% 87.4787.3588.5187.74326 475-
Sun Life Financial I... SLF 44.0644.0744.080.41 0.94% 43.6743.5844.1743.65368 721-
SunCoke Energy Pa... SXCP 19.8019.7519.800.15 0.76% 19.7519.2119.8519.65191 579-
SunCoke Energy, In... SXC 12.3612.3512.36-0.11 -0.88% 12.4112.3512.5612.47966 702-
SunTrust Banks, In... STI 68.5868.5768.580.64 0.94% 68.0566.8968.7667.954 325 700-
Suncor Energy Inc. SU 36.9836.9736.98-0.88 -2.32% 37.7936.9237.7937.862 603 088-
Sunoco LP Common... SUN 31.7731.7031.730.34 1.08% 31.2831.2731.8031.43202 523-
Superior Energy Se... SPN 10.8210.8210.830.04 0.37% 10.6210.4610.8910.783 012 970-
Superior Industries... SUP 17.4517.4017.450.20 1.16% 17.2017.1317.6917.25157 148-
Supervalu Inc. SVU 16.2016.1916.200.55 3.51% 15.6515.6216.2515.651 393 517-
Swiss Helvetia Fun... SWZ 13.2013.1713.200.07 0.51% 13.1113.1113.2013.1334 494-
Synchrony Financia... SYF 38.4738.4738.481.17 3.14% 37.7436.8538.8437.3010 825 950-
Synnex Corp SNX 135.20135.20135.201.59 1.19% 133.39133.35136.08133.61122 827-
Synovus Financial C... SNV 50.5050.5250.530.62 1.24% 49.8949.8550.5349.88952 071-
Sysco Corp. SYY 63.2163.2163.220.99 1.59% 62.5262.4163.3062.221 993 997-
Systemax, Inc. SYX 30.9330.9330.95-0.02 -0.06% 31.0030.6631.3430.9570 315-
TAL Education Gro... TAL 28.9928.9929.00-0.74 -2.49% 29.9928.2330.0729.735 177 488-
TC PipeLines, LP TCP 55.1955.2455.250.97 1.79% 54.2254.0355.4654.22121 655-
TCF Financial Corp... TCF 22.2422.2322.240.35 1.60% 21.9321.9222.2421.90492 569-
TE Connectivity Lt... TEL 100.73100.74100.770.76 0.76% 100.73100.38101.5699.971 805 514-
TELUS Corp. TU 37.5337.5137.52-0.15 -0.40% 37.7137.4637.9537.68282 436-
TETRA Technologie... TTI 4.104.094.100.01 0.24% 4.043.994.144.09826 234-
TIM Participacoes ... TSU 19.8519.8419.850.02 0.10% 19.9919.8320.1019.83925 227-
TJX Companies, Inc... TJX 78.8978.8778.891.64 2.12% 77.5977.1278.9077.254 067 739-
Tableau Software,... DATA 73.9573.9473.950.91 1.25% 73.1472.9874.1373.04431 767-
Tahoe Resources, I... TAHO 4.474.464.47-0.17 -3.66% 4.644.274.654.645 838 653-
Tailored Brands, In... TLRD 23.4923.4923.501.11 4.96% 22.3822.0223.9022.381 010 018-
Taiwan Fund, Inc. (... TWN 21.8921.8921.900.29 1.34% 22.0921.8722.0921.607 517-
Taiwan Semiconduc... TSM 44.6744.6744.680.10 0.22% 45.0744.5845.5444.576 113 908-
Tanger Factory Ou... SKT 25.0425.0425.050.15 0.60% 24.8324.4825.0724.89817 331-
Target Corp TGT 78.0878.0878.090.18 0.23% 78.1776.8978.1777.905 783 056-
Tata Motors Ltd TTM 33.1033.1033.110.49 1.50% 32.8532.8533.2132.611 085 809-
Taubman Centers, ... TCO 62.0662.0562.060.29 0.47% 61.9361.4162.1061.77693 654-
TechnipFMC Ltd FTI 33.5133.5033.510.36 1.09% 32.9232.7933.5933.152 324 579-
Teck Resources Ltd TECK 29.4329.4229.430.19 0.65% 29.1829.1129.7229.243 107 207-
Teekay Corporatio... TK 10.4810.4810.490.05 0.48% 10.3210.1510.5310.43365 143-
Teekay LNG Partne... TGP 21.0521.0521.100.45 2.18% 20.7020.6021.3020.60105 295-
Teekay Offshore P... TOO 2.782.782.790.01 0.36% 2.802.722.812.771 638 969-
Teekay Tankers Lt... TNK 1.361.361.37-0.02 -1.45% 1.371.361.391.38743 885-
Tejon Ranch Co. TRC 21.2521.2321.250.14 0.66% 21.0320.8221.3221.1146 919-
Tekla Healthcare I... HQH 23.7623.7623.780.10 0.42% 23.6823.6723.8223.66125 007-
Tekla Life Sciences... HQL 20.5820.5820.590.26 1.28% 20.3020.3020.5820.3257 023-
Telecom Argentina... TEO 38.5238.5438.59-0.91 -2.31% 39.3938.4539.8939.43261 883-
Telecom Italia SPA TI 8.928.928.930.08 0.90% 8.918.888.948.8458 161-
Teledyne Technolo... TDY 191.93191.82191.891.30 0.68% 191.52190.80192.42190.63176 762-
Teleflex Incorpora... TFX 276.42276.50276.531.12 0.41% 276.11275.30279.12275.30269 576-
Telefonica Brasil S... VIV 15.4615.4615.47-0.36 -2.28% 15.5015.3815.5415.821 196 364-
Telefonica S.A. (AD... TEF 10.0610.0510.060.04 0.40% 10.0710.0210.1010.02523 708-
Telephone & Data ... TDI 24.9724.7824.97-0.02 -0.08% 24.9024.8124.9724.991 632-
Templeton Dragon... TDF 23.68023.66023.6700.215 0.92% 23.50023.49023.68023.46566 411-
Templeton Emergin... EMF 17.5017.4817.500.03 0.17% 17.6217.4817.6217.4760 971-
Templeton Emergin... TEI 11.6911.6911.710.03 0.26% 11.6511.6411.7111.66222 410-
Templeton Global ... GIM 6.476.476.480.03 0.47% 6.446.446.496.44295 638-
Tempur Sealy Inter... TPX 61.8661.8161.831.21 2.00% 61.2160.7061.9360.65491 702-
Tenaris SA TS 34.8934.9034.910.15 0.43% 34.6734.6034.9734.741 253 119-
Tenet Healthcare C... THC 17.2417.2517.260.96 5.90% 16.2816.1317.2616.283 752 848-
Tennant Co. TNC 72.5072.4572.500.90 1.26% 71.5071.1072.5571.60118 460-
Tenneco Inc TEN 60.5360.5360.540.11 0.18% 60.4060.0561.1960.42409 849-
Teradyne, Inc. TER 47.4247.4147.420.23 0.49% 47.3047.0947.7247.191 531 863-
Terex Corp. TEX 49.7949.7849.790.93 1.90% 49.2449.0149.8848.86638 670-
Terra Nitrogen Co.... TNH 83.6983.9084.24-0.23 -0.27% 83.6683.6684.9083.927 098-
Tesoro Corporatio... ANDV 118.35118.37118.410.14 0.12% 118.31117.19118.67118.211 089 900-
Teva Pharmaceutic... TEVA 20.7020.6920.69-0.01 -0.05% 20.7820.1421.2520.7120 750 189-
Texas Pacific Land... TPL 559.94555.08558.648.04 1.46% 554.34554.34566.22551.9019 996-
Textainer Group H... TGH 24.2524.2524.300.25 1.04% 24.0023.9524.5024.00214 918-
Textron Inc. TXT 58.9058.8958.900.09 0.15% 59.1858.6259.1858.81901 076-
Thai Fund, Inc. (The... TTF 11.2711.2711.280.02 0.18% 11.2511.2511.2911.2582 295-
The Blackstone Gro... BX 34.7034.6934.70-0.21 -0.60% 34.9634.4335.0834.914 786 264-
The Chemours Com... CC 54.0254.0254.032.42 4.69% 52.0051.6954.1551.601 424 962-
The Cushing MLP T... SRV 12.3412.3212.340.12 0.98% 12.2212.1112.4012.2262 732-
The Gap, Inc. GPS 34.8234.8134.821.06 3.14% 33.9333.7634.8733.762 765 266-
The Howard Hughe... HHC 127.65127.65127.660.64 0.50% 126.62126.17127.69127.01124 967-
Thermo Fisher Scie... TMO 213.51213.47213.481.10 0.52% 213.95212.36214.57212.411 095 920-
Third Point Reinsur... TPRE 14.4014.3514.400.20 1.41% 14.2514.1414.4014.20450 052-
Thomson Reuters C... TRI 43.7043.6743.680.06 0.14% 43.5943.5543.8443.64398 743-
Thor Industries, Inc... THO 155.44155.45155.462.81 1.84% 153.00151.89156.17152.63424 035-
Tidewater Inc. TDW 27.9927.9928.000.04 0.14% 27.9527.7828.1527.95109 088-
Tiffany & Co. TIF 107.77107.74107.77-0.28 -0.26% 107.65107.18108.50108.051 862 050-
Time Inc. TIME 18.5518.5018.550.05 0.27% 18.5018.4818.5518.50790 473-
Time Warner Inc TWX 93.3693.3793.370.39 0.42% 93.0792.5493.8092.974 616 794-
Timken Co. (The) TKR 55.2555.2555.301.25 2.31% 54.3054.0055.3554.00827 336-
Titan Internationa... TWI 13.5013.4913.500.27 2.04% 13.2013.1713.5213.23211 473-
Toll Brothers Inc. TOL 51.8851.8851.890.31 0.60% 51.7551.2451.9551.551 068 493-
Tootsie Roll Indust... TR 36.0035.9536.000.55 1.55% 35.4035.4036.0535.4564 054-
Torchmark Corp. TMK 92.1592.1792.180.49 0.53% 91.9991.5792.4691.66417 368-
Toro Co. (The) TTC 67.3367.3067.330.71 1.07% 66.8666.8667.5166.62188 355-
Toronto Dominion ... TD 59.2559.2559.26-0.12 -0.20% 59.4159.2359.8059.37793 719-
Tortoise MLP Fund... NTG 19.0719.0519.080.12 0.63% 18.9518.8019.0918.95223 628-
Total S.A. TOT 57.9557.9557.96-0.16 -0.28% 58.1657.7158.2158.11622 900-
Total System Servi... TSS 83.2583.2383.250.52 0.63% 82.9082.8183.4382.73558 227-
Toyota Motor Corp TM 139.86139.78139.851.23 0.89% 139.89139.36140.31138.63132 210-
TransCanada Corp TRP 47.8647.8647.87-0.36 -0.75% 48.0847.8548.4848.221 087 510-
TransUnion TRU 59.3559.2359.241.49 2.58% 58.5158.2359.5357.861 233 188-
Transcontinental R... TCI 33.7133.0033.660.74 2.24% 33.1132.6533.7132.972 263-
Transdigm Group In... TDG 299.17299.18299.195.07 1.72% 296.00291.67299.66294.10267 420-
Transocean Ltd (Sw... RIG 11.6011.5911.600.28 2.47% 11.2911.1011.6511.3212 014 144-
Transportadora de... TGS 23.2723.1723.27-0.33 -1.40% 23.7022.9323.8023.60212 565-
Travelers Compani... TRV 137.85137.83137.840.51 0.37% 137.76136.69137.99137.341 328 008-
Tredegar Corp. TG 19.5019.5019.60-0.05 -0.26% 19.4519.4519.8519.5539 561-
Tremor Video Inc. TLRA 4.724.724.73-0.09 -1.87% 4.874.674.874.81102 890-
Trex Co Inc TREX 114.24114.23114.244.14 3.76% 109.83109.83114.26110.10219 291-
Tri-Continental Co... TY 27.7827.7927.800.10 0.36% 27.7627.7027.8327.6877 158-
Triangle Capital Co... TCAP 10.2610.2510.26-0.01 -0.10% 10.2510.1510.2710.27325 352-
Trinity Industries, ... TRN 36.6636.6636.670.56 1.55% 36.2436.1136.7636.10777 198-
Triumph Group Inc... TGI 29.1029.0529.100.80 2.83% 28.2528.0029.1528.30268 681-
TrueBlue Inc TBI 28.2028.1528.200.65 2.36% 27.4027.4028.4027.55121 111-
Tsakos Energy Nav... TNP 3.983.973.980.03 0.76% 3.933.913.993.95235 994-
Tupperware Brand... TUP 63.7163.7063.711.59 2.56% 62.3862.0863.8862.12338 938-
Turkcell Iletisim Hi... TKC 10.0910.0810.09-0.28 -2.70% 10.2110.0610.2110.39351 882-
Turquoise Hill Reso... TRQ 3.373.363.370.11 3.37% 3.273.263.373.264 815 036-
Tutor Perini Corp TPC 27.05027.00027.0500.300 1.12% 26.75026.60027.05026.725250 205-
Twilio Inc TWLO 25.7125.6825.690.03 0.12% 25.6825.3825.9025.68902 097-
Twitter, Inc. TWTR 23.6623.6523.66-0.38 -1.58% 24.1223.5024.2224.0416 038 309-
Two Harbors Inves... TWO 15.7015.6915.700.13 0.83% 15.6015.5315.7015.571 625 372-
Tyler Technologies... TYL 194.10194.12194.172.28 1.19% 192.00192.00194.66191.8279 763-
Tyson Foods, Inc. TSN 80.1980.1880.191.31 1.66% 79.5079.1880.8978.882 121 621-
U.S. Bancorp (DE) USB 56.4656.4656.470.31 0.55% 56.4956.0056.5256.159 669 016-
U.S. Silica Holdings... SLCA 36.5736.5736.580.29 0.80% 35.8935.7237.0836.281 020 337-
UBS Group AG Regi... UBS 20.1620.1520.160.31 1.56% 19.9819.9520.1719.853 698 073-
UGI Corp. UGI 45.7445.7345.74-0.58 -1.25% 46.3145.5846.3946.32650 104-
USANA Health Scie... USNA 75.9075.8075.851.50 2.02% 74.6074.6076.2574.4067 990-
USG Corp USG 39.1539.1439.15-0.11 -0.27% 39.2938.9939.4639.25440 402-
Ultrapar Participac... UGP 24.7024.6824.690.16 0.65% 24.5424.5024.7324.54218 123-
Under Armour Inc UAA 14.2114.2014.210.51 3.69% 13.7113.7014.2313.704 026 495-
Under Armour, Inc.... UA 12.8512.8512.850.48 3.88% 12.4012.4012.9812.375 501 709-
Unifi, Inc. UFI 36.8136.7936.810.91 2.53% 35.8835.8837.0035.9036 701-
Unifirst Corp. UNF 170.95170.90170.953.05 1.82% 168.00168.00171.83167.9067 573-
Unilever N.V. UN 57.7157.7257.730.95 1.67% 57.4257.3657.8156.761 074 008-
Unilever Plc UL 57.08057.08057.0901.210 2.17% 56.67056.59057.15055.8851 135 479-
Union Pacific Corp UNP 141.25141.38141.390.82 0.58% 141.00139.80141.62140.433 110 776-
Unisys Corp. UIS 9.008.959.000.05 0.56% 8.908.759.058.95264 083-
Unit Corp. UNT 25.4625.4625.470.57 2.29% 24.5624.3625.6224.89254 231-
United Continental... UAL 76.5076.4876.490.20 0.26% 76.8275.8076.8476.302 619 119-
United Microelectr... UMC 2.442.432.440.02 0.83% 2.412.412.442.421 190 027-
United Parcel Serv... UPS 133.08133.09133.10-0.51 -0.38% 133.86131.92134.02133.593 212 893-
United Rentals, Inc... URI 183.67183.67183.682.43 1.34% 181.70180.82184.25181.221 014 473-
United States Stee... X 38.7738.8038.77-0.26 -0.67% 39.1538.2039.2039.039 906 080-
United Technologie... UTX 135.89135.88135.891.28 0.95% 135.06134.49135.89134.612 376 492-
UnitedHealth Grou... UNH 243.32243.31243.330.16 0.07% 244.18241.07244.35243.162 817 205-
Universal Corp. UVV 50.7550.6550.701.55 3.15% 49.2049.2050.7549.20188 305-
Universal Health R... UHT 67.7367.6367.680.88 1.32% 66.6066.3167.8266.8532 722-
Universal Health Se... UHS 118.09118.09118.100.77 0.66% 118.04116.90120.20117.321 597 522-
Unum Group UNM 55.9955.9655.98-0.15 -0.27% 56.3455.5556.5256.141 478 798-
Urstadt Biddle Pro... UBP 17.5117.5017.700.01 0.06% 17.6417.5117.6417.50421-
VAALCO Energy, In... EGY 0.81770.81300.82600.0077 0.95% 0.81000.81000.82870.810071 682-
VEREIT, Inc. VER 7.3807.3807.3900.080 1.10% 7.3207.2507.3907.30510 950 675-
VF Corp. VFC 79.7979.8079.821.36 1.73% 78.8978.6379.8578.432 195 652-
VOYA Global Equit... IGD 8.008.008.010.05 0.63% 7.957.938.027.95302 033-
VOYA Prime Rate T... PPR 5.105.105.11-0.01 -0.20% 5.105.075.125.11737 385-
VOYA Risk Manage... IRR 6.786.806.82-0.06 -0.88% 6.786.696.836.8487 135-
Vail Resorts Inc. MTN 231.46231.40231.456.65 2.96% 225.61224.79231.67224.81442 752-
Vale S.A. VALE 13.3613.3613.360.01 0.07% 13.4013.2313.4313.3525 731 442-
Valeant Pharmaceu... VRX 21.5221.5321.53-0.58 -2.62% 21.9421.0721.9822.1014 686 709-
Valero Energy Cor... VLO 97.2697.2497.250.80 0.83% 96.7796.2597.2996.451 981 626-
Valhi, Inc. VHI 6.206.196.200.17 2.82% 5.985.976.256.03129 653-
Validus Holdings, L... VR 46.7246.7146.720.81 1.76% 46.2045.8046.7445.91502 259-
Valley National Ba... VLY 12.3012.2912.300.20 1.65% 12.0812.0512.3012.101 545 886-
Valmont Industries... VMI 171.10171.05171.101.85 1.09% 169.75168.65171.25169.2540 850-
Varian Medical Sys... VAR 110.32110.30110.310.75 0.68% 110.00109.60111.25109.57450 258-
Vector Group Ltd VGR 21.7221.7321.740.26 1.21% 21.4521.4521.7721.46389 507-
Vedanta Ltd VEDL 20.9820.9820.990.42 2.04% 20.9220.9021.0220.58321 479-
Veeva Systems Inc... VEEV 58.5358.5158.521.00 1.74% 58.0057.8058.6557.53474 691-
Ventas, Inc. VTR 54.4754.4854.490.09 0.17% 54.4953.7554.5254.382 285 487-
VeriFone Systems I... PAY 18.3018.3018.310.41 2.29% 17.8917.8918.3717.891 136 265-
Verizon Communic... VZ 51.9151.9151.910.36 0.70% 51.7451.1651.9251.5519 639 487-
Versum Materials I... VSM 39.9539.9439.950.82 2.10% 39.2639.2440.1739.13235 597-
Viad Corp. VVI 58.8058.7058.750.60 1.03% 58.1057.6558.8558.2054 544-
Vina Concha y Toro... VCO 40.3039.2340.500.21 0.52% 40.4338.3040.4940.122 498-
Vince Holding Corp... VNCE 6.436.436.440.22 3.54% 6.336.186.496.2133 690-
Vipshop Holdings L... VIPS 15.9215.9215.920.25 1.60% 15.8015.7216.1415.6712 189 792-
Visa Inc. V 122.70122.69122.83-0.41 -0.33% 123.05121.92123.65123.116 814 155-
Vishay Intertechno... VSH 23.8023.8023.851.65 7.45% 22.2522.0523.8522.151 704 126-
Vista Outdoor Inc. VSTO 15.4915.4815.490.35 2.31% 15.1115.0215.6315.14342 669-
Vivint Solar, Inc. VSLR 3.703.653.70-0.05 -1.33% 3.703.603.753.75278 994-
Vmware, Inc. Comm... VMW 136.04136.04136.060.41 0.30% 135.65135.50136.62135.631 024 416-
Vonage Holdings C... VG 10.7310.7210.73-0.02 -0.19% 10.6910.6510.7810.751 283 041-
Vornado Realty Tr... VNO 71.7971.7871.790.45 0.63% 71.4970.8371.8271.341 450 855-
Vulcan Materials C... VMC 135.03135.03135.04-0.13 -0.10% 135.89134.43137.65135.161 179 593-
W & T Offshore Inc WTI 4.544.534.530.00 0.00% 4.474.304.564.542 008 857-
W.P. Carey Inc WPC 64.7564.7364.740.37 0.57% 64.3764.2564.9264.38321 427-
WELLTOWER INC HCN 59.2959.2759.280.00 0.00% 59.2958.2459.3259.292 598 305-
WGL Holdings, Inc. WGL 84.5784.5584.57-0.15 -0.18% 84.6884.3784.8284.72184 206-
WNS (Holdings) Lim... WNS 44.0844.0844.09-1.20 -2.65% 44.7843.8645.1345.28267 115-
WPP plc - America... WPP 95.5395.5395.540.56 0.59% 95.8395.2295.8394.96135 771-
Wabash National C... WNC 22.2522.2422.250.25 1.14% 22.0721.9522.2522.00688 910-
Wabco Holdings In... WBC 161.00161.03161.052.11 1.33% 159.20159.17162.20158.89601 441-
Wabtec Corp. WAB 82.8082.7782.800.96 1.17% 81.9981.5582.8381.84422 121-
Waddell & Reed Fin... WDR 22.9822.9722.980.25 1.10% 22.7022.6823.0922.73702 798-
WageWorks Inc WAGE 61.0060.9561.00-0.70 -1.13% 61.7560.8561.9061.70370 218-
Wal-Mart Stores, I... WMT 104.59104.57104.570.29 0.28% 104.64103.66104.93104.306 747 018-
Walter Investment... WAC 0.80770.80770.8100-0.0423 -4.98% 0.85000.76180.87000.8500371 910-
Washington Prime ... WPG 6.906.896.900.07 1.02% 6.846.766.906.831 648 315-
Washington Real E... WRE 28.8428.8128.820.25 0.87% 28.4928.4828.8428.59225 390-
Waste Connections... WCN 72.0072.0072.010.61 0.85% 71.7071.4072.2871.39818 771-
Waste Managemen... WM 88.0688.0688.070.10 0.11% 88.2687.6688.4287.961 860 227-
Waters Corp. WAT 210.72210.73210.742.85 1.37% 209.28208.48211.10207.87654 032-
Watsco Inc. WSO 175.87175.70175.752.19 1.26% 174.41174.33175.99173.6863 366-
Watts Water Tech... WTS 80.5080.4580.501.65 2.09% 78.8578.3080.5578.8568 604-
Weatherford Inter... WFT 4.054.054.050.09 2.27% 3.953.884.113.9612 902 781-
Webster Financial ... WBS 58.9058.8858.900.50 0.86% 58.5458.5459.2658.40562 010-
Weight Watchers I... WTW 63.5063.5063.512.31 3.78% 61.4761.4063.6661.191 823 697-
Weingarten Realty... WRI 30.7630.7530.760.26 0.85% 30.5230.3730.7730.50509 780-
Weis Markets, Inc. WMK 40.8640.8540.860.96 2.41% 39.6839.6840.8839.9087 998-
WellCare Health Pl... WCG 218.79218.71218.762.86 1.32% 217.21215.46218.81215.93174 321-
Wells Fargo & Co. WFC 64.2264.2164.170.27 0.42% 64.1563.8364.2663.9515 235 844-
Wesco Internation... WCC 65.7565.7065.750.95 1.47% 65.1064.8066.0064.80176 062-
West Pharmaceutic... WST 100.61100.60100.612.02 2.05% 98.4898.48101.1398.59302 308-
WestRock Co WRK 69.1669.1669.171.13 1.66% 68.2868.1869.3068.031 198 263-
Westar Energy Inc WR 50.9550.9550.97-0.13 -0.25% 51.0250.8551.2851.08398 460-
Western Asset Eme... EMD 15.7915.7815.790.05 0.32% 15.7215.7015.8315.74207 360-
Western Asset Glo... EHI 10.1010.1010.11-0.03 -0.30% 10.1310.0310.1710.13283 755-
Western Asset Hig... HIX 6.956.956.960.01 0.14% 6.936.936.966.94263 401-
Western Asset Hig... HIO 4.994.995.00-0.04 -0.80% 5.024.995.045.03245 889-
Western Asset Hig... HYI 15.0515.0515.060.00 0.00% 15.0515.0415.0815.0564 970-
Western Asset Inco... PAI 15.2215.1815.190.00 0.00% 15.1915.1915.2515.227 497-
Western Asset Inve... IGI 21.5321.5321.56-0.27 -1.24% 21.9621.2321.9621.8043 769-
Western Asset Man... MMU 13.9613.9513.98-0.02 -0.14% 13.9713.9514.0313.9849 770-
Western Asset Mun... MHF 7.347.347.36-0.01 -0.14% 7.397.337.397.3545 011-
Western Asset Mun... MNP 14.9414.9514.98-0.06 -0.40% 14.9714.9415.0015.0012 809-
Western Gas Partn... WES 52.3152.3052.310.34 0.65% 51.8151.5252.4151.97224 627-
Western Union Co. WU 20.2420.2420.250.05 0.25% 20.2820.1320.3020.193 942 865-
Westpac Banking C... WBK 24.9624.9624.970.05 0.20% 24.9024.8624.9824.91245 069-
Westwood Holding... WHG 69.5969.5869.630.53 0.77% 69.0368.2270.7169.0632 207-
Weyerhaeuser Co. WY 35.7935.7835.790.49 1.39% 35.3235.3135.8135.302 767 558-
Wheaton Precious ... WPM 22.0222.0122.020.08 0.36% 22.0621.9722.2921.941 923 515-
Whirlpool Corp WHR 167.53167.50167.520.14 0.08% 167.36165.50167.81167.37735 269-
White Mountains In... WTM 841.27842.19842.21-2.08 -0.25% 842.80838.94842.80843.354 164-
Whitestone REIT WSR 13.6113.6113.620.15 1.11% 13.4413.3613.6713.46256 015-
Whiting Petroleum... WLL 29.9329.9229.93-0.43 -1.42% 29.7029.5130.4130.362 968 109-
Willbros Group Inc... WG 1.271.271.280.01 0.79% 1.261.241.291.26191 794-
Williams Cos Inc (T... WMB 32.3032.3032.310.02 0.06% 32.2031.9432.3332.284 029 403-
Williams Partners, ... WPZ 42.5542.5442.550.21 0.50% 42.3141.8542.5542.34673 807-
Williams-Sonoma, I... WSM 55.2955.2755.280.69 1.26% 54.7954.4955.4054.601 636 309-
Winnebago Industr... WGO 53.0052.9553.000.60 1.15% 52.3551.3053.7952.40680 971-
Wipro Ltd WIT 5.615.605.61-0.16 -2.77% 5.825.565.885.771 154 983-
Wisconsin Energy C... WEC 63.1163.1163.12-0.16 -0.25% 63.4463.0263.8463.271 456 629-
Wolverine World W... WWW 33.2533.2533.260.68 2.09% 32.6032.5633.3532.57643 242-
World Fuel Service... INT 28.1128.1128.12-0.18 -0.64% 28.3527.9328.3528.29391 248-
World Wrestling En... WWE 33.8533.8533.860.65 1.96% 33.2333.2034.0333.20798 030-
Worthington Indus... WOR 47.8447.8547.860.17 0.36% 47.6347.2848.1347.67396 016-
Wyndham Worldwi... WYN 126.99126.98126.994.26 3.47% 124.36124.36127.96122.761 797 459-
XL Group plc XL 35.4535.4535.460.32 0.91% 35.2235.0235.5935.132 042 822-
XO Group Inc XOXO 19.5119.5119.520.26 1.35% 19.2219.1919.5519.2537 108-
Xerox Corp XRX 31.8031.7931.800.43 1.37% 31.4731.3131.8931.371 453 658-
Xinyuan Real Estat... XIN 7.797.797.800.03 0.39% 7.807.767.957.76371 372-
Xylem Inc. Common... XYL 71.9171.8971.900.80 1.13% 71.5471.2375.1671.111 040 601-
YPF SA YPF 24.9924.9925.00-0.24 -0.95% 25.1624.8225.2525.241 298 679-
Yamana Gold, Inc. AUY 3.343.343.350.01 0.30% 3.353.343.383.326 303 499-
Yelp Inc. Class A YELP 42.8542.8442.85-0.14 -0.33% 42.9742.6643.2442.99879 903-
Yingli Green Energ... YGE 1.901.941.950.03 1.60% 1.861.862.021.87193 624-
Yirendai Ltd. YRD 38.0138.0038.01-0.81 -2.09% 39.2237.3739.3938.79495 082-
Yum China Holding... YUMC 46.0145.9645.970.87 1.93% 45.3945.2746.0145.151 530 843-
Yum! Brands, Inc. YUM 83.8383.8283.830.73 0.88% 83.4383.3483.9183.121 079 601-
Zweig Fund, Inc. (T... ZF 11.9611.9711.980.09 0.76% 11.8711.8511.9711.8772 103-
Zweig Total Return... ZTR 13.55013.56013.5900.175 1.31% 13.40013.35013.74013.375210 506-
voxeljet AG Ameri... VJET 5.125.135.140.04 0.79% 5.105.005.155.0819 106-
Utformning |  Hjälp |  Utskrift  | Byt till realtid Inga öppna marknader
lördag 20/01-2018 02:17:43
S&P ComStcok levererar kurserna för amerikanska aktier. Klicka här för att läsa mer om betingelser som gäller för användande av informationen. S&P ComStock
Delayed quote and/or trade prices are not sourced from all markets.