Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvaror | OTC-marknad | Fonder | NDXFördröjda kurser. Senast uppdaterad: torsdag 19. juli 16:55
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 14.9014.8914.91-0.12 -0.80% 14.9614.8515.0715.02346 021-
3M Co MMM 201.08201.09201.15-1.12 -0.55% 201.76199.51201.76202.22436 807-
500.com Ltd WBAI 13.9813.9113.98-0.07 -0.50% 13.9513.8814.0014.054 427-
58.com Inc. Americ... WUBA 63.7963.7563.87-0.69 -1.07% 63.6963.2864.5264.48102 476-
8x8 Inc EGHT 21.6821.6521.700.13 0.58% 21.4521.4521.7021.55109 365-
A.H. Belo Corporat... AHC 4.404.354.400.05 1.15% 4.304.304.404.354 200-
A10 Networks, Inc. ATEN 7.447.437.440.10 1.36% 7.377.357.467.3456 636-
AAC Holdings Inc. AAC 9.629.609.640.02 0.21% 9.579.479.659.6016 174-
AAR Corp AIR 46.8046.8246.880.05 0.10% 46.5546.4846.9346.839 221-
ABB Ltd ABB 22.6522.6422.650.65 2.93% 22.7822.6222.8122.001 401 305-
ABM Industries, Inc... ABM 29.7429.7229.740.11 0.37% 29.5429.3129.7629.6356 434-
ADT Corporation ADT 9.339.339.34-0.12 -1.27% 9.459.229.459.45340 033-
AECOM ACM 32.9832.9832.990.07 0.21% 32.6732.5232.9832.91133 193-
AEGON N.V. AEG 6.136.136.14-0.03 -0.49% 6.146.106.156.17247 602-
AEROJET ROCKETD... AJRD 30.2630.2330.29-0.29 -0.95% 30.4830.0830.7530.55125 807-
AES Corp. AES 12.9012.8912.900.17 1.32% 12.7212.7212.9312.732 003 058-
AFLAC Inc. AFL 42.8842.8842.89-0.38 -0.88% 43.2142.8243.4443.26464 756-
AG Mortgage Inves... MITT 19.3019.2819.300.09 0.47% 19.2319.1719.3119.2120 320-
AGCO Corp. AGCO 59.9359.8959.98-0.25 -0.42% 60.1259.4960.1460.1846 668-
AK Steel Holding C... AKS 4.834.824.83-0.08 -1.63% 4.834.784.894.913 836 891-
ALBERTO CULVER ... ACV 23.9323.9023.930.05 0.21% 23.8123.8023.9323.884 895-
AMETEK, Inc. AME 73.4973.4973.51-0.27 -0.37% 73.4773.2773.7073.7677 950-
AMN Healthcare Se... AMN 60.6060.5560.650.15 0.25% 60.5059.7060.6560.4528 306-
AMREP Corp. AXR -7.157.230.00 0.00%       7.19--
ARACRUZ CELULOS... ARA 15.8815.8415.88-0.26 -1.58% 16.0015.6616.0016.1328 360-
ARMOUR Residenti... ARR 23.1223.1223.130.10 0.43% 22.9822.9723.1623.0260 016-
ASA Gold and Prec... ASA 9.959.949.95-0.07 -0.70% 9.969.909.9910.0215 450-
AT&T Inc T 31.6031.5931.60-0.11 -0.36% 31.7331.5831.7831.718 279 295-
ATHENE HOLDINGS... ATH 44.5144.5244.54-0.27 -0.60% 44.7444.2544.7944.7866 090-
AU Optronics Corp... AUO 4.1334.1304.1400.043 1.04% 4.1004.0904.1404.085275 569-
AVX Corp. AVX 18.2118.1918.220.20 1.11% 18.0718.0018.3018.0193 405-
AZZ Inc AZZ 53.8053.8053.900.00 0.00% 53.7053.4353.8053.8011 669-
AbbVie Inc. ABBV 89.0389.0389.05-5.37 -5.69% 93.2287.7693.2894.408 977 597-
Abbott Laboratori... ABT 64.1764.1664.17-0.58 -0.90% 64.6864.0164.9764.751 197 062-
Abercrombie & Fit... ANF 26.5126.5026.51-0.09 -0.34% 26.5626.1826.6826.60267 008-
Aberdeen Japan Eq... JEQ 8.488.478.49-0.02 -0.24% 8.488.488.488.50140-
Acadia Realty Trus... AKR 26.5826.5926.600.23 0.87% 26.3426.2226.6826.3546 886-
Accenture plc. Clas... ACN 167.06167.01167.060.68 0.41% 166.21165.51167.08166.38642 189-
Acorn Internationa... ATV 22.100022.000022.50000.2428 1.11% 22.100022.100022.100021.8572100-
Actuant Corp. ATU 28.0528.0028.05-0.05 -0.18% 28.0527.8528.1028.1046 931-
Acuity Brands Inc (... AYI 132.73132.72132.940.88 0.67% 133.11131.81134.48131.85144 763-
Adams Express Co. ADX 15.9015.8815.90-0.02 -0.14% 15.9215.8615.9315.9269 533-
Adecoagro S.A. AGRO 8.358.358.36-0.07 -0.83% 8.368.308.398.4257 562-
Adient PLC ADNT 49.4449.4049.46-0.16 -0.32% 49.1548.5049.5949.6087 116-
Advance Auto Part... AAP 141.53141.54141.611.56 1.11% 139.85139.44142.20139.97221 783-
Advanced Drainage... WMS 28.8028.7528.85-0.20 -0.69% 28.8528.6529.0029.0010 164-
Advanced Semicon... ASX 4.694.694.70-0.03 -0.64% 4.704.664.704.7299 080-
Advent Claymore C... AGC 5.605.595.600.00 0.00% 5.605.585.615.6025 424-
Aegean Marine Pet... ANW 1.441.441.45-0.03 -1.90% 1.451.431.501.47327 344-
Aercap Holdings N.... AER 55.7155.7155.72-0.14 -0.25% 55.7455.3155.7455.85179 823-
Aetna Inc. AET 189.09189.05189.10-2.24 -1.17% 190.79188.34190.94191.33852 788-
Affiliated Manager... AMG 149.97149.93150.08-1.28 -0.85% 149.60148.48150.14151.2561 276-
Agere Systems Inc. AGR 52.7052.6752.720.21 0.40% 52.5452.5453.0252.49239 521-
Agilent Technologi... A 63.9563.9463.960.96 1.52% 63.6163.4064.2362.99365 272-
Agnico Eagle Mines... AEM 45.5745.5645.570.03 0.05% 44.9644.7345.7045.54189 713-
Agree Realty Corp... ADC 53.8153.7253.810.68 1.27% 53.1253.0153.8853.1312 239-
Air Lease Corporat... AL 43.9043.8943.940.11 0.25% 43.6643.5243.9043.7942 204-
Air Products & Che... APD 154.95154.92154.99-0.99 -0.63% 155.10154.52155.67155.94125 599-
Alamo Group, Inc. ALG 89.8189.3290.290.11 0.12% 89.3789.3789.8189.70540-
Alamos Gold Inc A AGI 5.515.505.510.06 1.01% 5.355.325.575.45350 380-
Alaska Air Group, ... ALK 63.3663.3563.410.17 0.27% 63.2962.9463.5063.19159 940-
Albany Internation... AIN 63.9563.9064.050.35 0.55% 63.5063.2063.9563.6011 782-
Albemarle Corp. ALB 95.5395.5095.56-1.21 -1.25% 95.9995.0496.4996.74249 831-
Alcoa, Inc. AA 44.0044.0044.01-3.96 -8.26% 45.7543.4446.3047.965 912 487-
Alexander & Baldw... ALEX 24.1924.1824.190.30 1.26% 23.9023.8324.1923.8937 397-
Alexander's, Inc. ALX 378.50378.60383.34-0.40 -0.11% 378.50378.50378.50378.90124-
Alexandria Real Es... ARE 126.16126.11126.180.52 0.41% 125.36125.04126.57125.6441 769-
Alibaba Group Hol... BABA 187.58187.56187.59-3.21 -1.68% 188.68186.87189.68190.794 188 186-
Alleghany Corp. Y 605.18604.04606.60-0.87 -0.14% 606.05604.18607.43606.052 535-
Allegheny Technolo... ATI 26.4926.4926.51-0.45 -1.67% 26.6026.3126.6426.94237 859-
Allegion plc Ordina... ALLE 78.5778.5578.58-0.67 -0.84% 78.9278.2879.2279.23218 333-
Allergan plc Ordina... AGN 172.09172.08172.12-3.78 -2.15% 174.95170.92174.95175.86344 759-
Allete Inc. ALE 78.0477.9178.050.84 1.09% 77.1777.1778.2177.2011 410-
Alliance California... AKP 13.3813.3213.380.13 0.98% 13.3113.3113.3813.254 074-
Alliance Capital Ma... AC 40.1040.1540.300.10 0.25% 39.9039.8040.1040.00882-
Alliance Data Syste... ADS 222.00222.00223.03-4.15 -1.84% 226.19216.07232.00226.15326 446-
AllianceBernstein G... AWF 11.4911.4911.50-0.01 -0.09% 11.4911.4911.5011.5032 451-
AllianceBernstein H... AB 29.9329.9029.950.03 0.08% 29.8029.8030.0529.9026 297-
AllianceBernstein N... AFB 12.6912.6712.690.02 0.16% 12.6712.6712.7012.6712 752-
Alliant Energy Cor... LNT 42.9742.9542.960.28 0.66% 42.9342.8043.1942.69174 570-
AllianzGI Convertib... NCZ 6.036.026.030.01 0.10% 6.016.016.036.0248 013-
Allied Capital Corp... AFC 25.5525.5425.600.03 0.12% 25.5525.5525.5525.52100-
Allstate Corp. ALL 94.0494.0494.06-1.72 -1.80% 95.2193.8695.4395.76278 736-
Alpine Total Dynam... AOD 8.858.848.85-0.03 -0.28% 8.858.848.868.8879 485-
Altria Group Inc MO 56.0556.0356.05-1.38 -2.40% 56.6755.1856.6757.433 357 526-
Aluminum Corp of ... ACH 10.0610.0510.07-0.21 -2.04% 10.049.9910.1410.278 236-
Ameren Corp. AEE 61.3461.3361.340.27 0.43% 61.3861.1761.6361.0785 911-
Ameresco, Inc. Cla... AMRC 12.9012.8512.900.05 0.39% 12.8512.6513.0012.8525 775-
AmeriGas Partners... APU 42.9342.8942.990.30 0.70% 42.6342.5643.4542.63108 690-
America Movil, S.A... AMX 17.1617.1617.17-0.26 -1.49% 17.2517.0517.3617.42801 087-
American Axle & M... AXL 16.6716.6616.67-0.37 -2.14% 16.7716.4816.9517.03431 228-
American Eagle Ou... AEO 24.7024.6924.700.35 1.44% 24.3124.2424.7024.35583 019-
American Electric ... AEP 70.5770.5470.560.33 0.47% 70.4670.3870.9570.24244 259-
American Express ... AXP 100.87100.84100.87-2.11 -2.05% 100.2099.28101.37102.982 477 511-
American Financial... AFG 109.24109.15109.26-0.21 -0.19% 109.05108.50109.37109.4532 602-
American Homes 4... AMH 22.7722.7622.770.16 0.71% 22.6322.5822.9622.621 321 137-
American Internati... AIG 54.1754.1654.17-0.96 -1.74% 54.9054.1055.0555.13798 577-
American States W... AWR 60.3460.2660.340.23 0.38% 59.8959.8360.4860.118 576-
American Tower C... AMT 141.47141.45141.500.09 0.06% 140.98140.76142.55141.38225 216-
American Vanguar... AVD 21.8021.7521.85-0.25 -1.13% 21.7521.5521.8522.055 158-
American Water W... AWK 87.6687.6287.670.08 0.09% 87.7487.4988.1987.5853 293-
Ameriprise Financi... AMP 142.85142.75142.85-2.36 -1.63% 144.48142.33144.98145.2182 628-
AmerisourceBerge... ABC 84.9584.9384.96-1.38 -1.60% 86.2683.5186.2686.33629 561-
Amira Nature Food... ANFI 1.961.971.980.00 0.23% 1.991.952.001.9624 675-
Ampco-Pittsburgh ... AP 9.769.709.80-0.04 -0.40% 9.709.709.809.80300-
Amphenol Corp. APH 88.6788.6588.69-0.47 -0.52% 88.7388.5689.2989.1393 678-
Anadarko Petroleu... APC 70.6770.6570.68-0.83 -1.16% 71.1570.5871.6371.50800 568-
AngloGold Ashanti... AU 8.0208.0208.030-0.280 -3.37% 8.0007.9808.1808.3151 237 229-
Anixter Internatio... AXE 65.7565.7065.800.10 0.15% 65.4565.2565.7565.6525 757-
Annaly Capital Man... NLY 10.4310.4210.430.02 0.14% 10.4210.3710.4310.401 406 864-
Antero Midstream ... AM 31.9731.9631.981.11 3.60% 31.0731.0532.2030.86188 350-
Anthem Inc ANTM 247.91247.91248.04-0.73 -0.29% 248.57246.55249.14248.63122 138-
Anworth Mortgage... ANH 5.005.005.010.02 0.50% 5.004.995.014.9885 954-
Aon plc Class A Or... AON 146.64146.60146.66-0.71 -0.48% 146.70146.15147.65147.3494 445-
Apache Corp. APA 44.2044.1844.20-0.26 -0.58% 44.2644.1344.7044.46479 205-
Apartment Investm... AIV 42.1142.0942.100.24 0.57% 41.7941.7742.2641.8664 801-
Apollo Commercial... ARI 18.8218.8118.820.09 0.45% 18.7018.7018.8218.73105 749-
Applied Industrial ... AIT 74.9074.8575.000.90 1.22% 73.7073.7074.9074.006 538-
AptarGroup Inc. ATR 95.5995.5295.680.97 1.02% 94.7094.7095.7594.6237 678-
Aptiv PLC APTV 95.4395.4195.44-1.35 -1.39% 96.1994.9096.6996.78197 202-
Aqua America Inc WTR 36.3736.3536.380.06 0.17% 36.2736.2736.5336.3130 233-
Arcelor Mittal NY ... MT 29.9229.9229.93-1.05 -3.39% 30.1729.9230.3030.971 005 006-
Arch Coal Inc. ARCH 79.0678.9079.29-1.33 -1.65% 78.8578.8580.5180.3463 858-
Archer Daniels Mid... ADM 47.3747.3747.380.06 0.13% 47.3247.3047.5547.31410 258-
Arconic Inc. Comm... ARNC 19.6719.6719.68-0.01 -0.05% 19.5619.4219.6819.68926 875-
Arcos Dorados Hol... ARCO 7.137.107.15-0.08 -1.04% 7.207.057.207.20102 581-
Ardmore Shipping ... ASC 8.007.958.000.05 0.63% 7.907.908.107.9529 908-
Arena Resources In... ARD 16.5816.5716.62-0.17 -1.01% 16.6816.4816.6816.742 200-
Argan Inc AGX 39.1539.1039.150.40 1.03% 38.6538.3039.1538.7517 111-
Argo Group Intern... ARGO 60.2360.1560.30-0.08 -0.12% 60.1059.9060.3060.304 405-
Arlington Asset Inv... AI 10.3410.3310.340.08 0.78% 10.2310.2310.3710.2675 545-
Arrow Electronics,... ARW 78.3478.2978.390.09 0.12% 77.6677.6678.4278.2526 831-
Ashford Hospitalit... AHT 8.118.118.130.04 0.50% 8.018.018.158.0725 195-
Ashland Inc ASH 80.6580.6480.69-0.03 -0.04% 80.0380.0380.6980.6846 272-
Asia Pacific Fund, I... APB -13.2913.480.00 0.00%       13.45--
Assured Guaranty ... AGO 36.4136.4136.44-0.10 -0.27% 36.2936.2436.4936.5144 048-
Astrazeneca Plc AZN 37.0737.0737.08-0.26 -0.70% 37.2637.0737.3537.33663 020-
Atlantic Power Cor... AT 2.182.152.200.08 3.57% 2.152.102.182.10121 085-
Atmos Energy Corp... ATO 91.2291.1891.250.68 0.75% 90.7990.5391.5490.5428 982-
AutoNation, Inc. AN 49.5649.5649.600.62 1.27% 49.0148.9549.9048.94172 423-
AutoZone, Inc. AZO 704.28703.97705.1810.28 1.48% 694.64694.64709.21694.0044 348-
Autohome Inc. Ame... ATHM 101.26101.24101.370.00 0.00% 100.14100.14101.75101.26109 896-
Autoliv Inc. ALV 105.12105.08105.17-0.70 -0.66% 105.07104.00105.34105.8296 599-
AvalonBay Commu... AVB 172.14172.06172.200.86 0.50% 170.76170.76172.83171.2856 829-
Avenue Income Cre... ACP 13.9013.8813.90-0.06 -0.45% 13.9613.8913.9613.9625 161-
Avery Dennison Co... AVY 104.08104.03104.11-0.46 -0.44% 104.40103.66104.77104.5472 261-
Avista Corp. AVA 50.5650.5550.560.23 0.46% 50.2350.2350.5950.3385 864-
Avon Products, Inc... AVP 1.471.461.47-0.01 -0.34% 1.451.431.481.47752 461-
BB&T Corp. BBT 50.4150.4050.42-2.57 -4.85% 50.4349.7551.6952.983 000 954-
BBVA Banco France... BFR 13.0012.9813.01-0.02 -0.16% 12.8712.7813.0113.0233 745-
BBX Capital Corp BBX 8.928.918.930.02 0.22% 8.878.878.958.9015 958-
BCE Inc. BCE 41.8041.8041.81-0.56 -1.32% 42.1241.7442.1242.36230 299-
BHP Billiton Limite... BHP 48.4848.4748.48-1.37 -2.74% 48.5848.4348.8749.84844 746-
BJ'S WHOLESALE C... BJ 26.3026.2726.330.50 1.94% 25.8625.8626.6425.80236 846-
BLACKROCK INTER... BGY 5.765.755.76-0.04 -0.69% 5.795.755.795.8068 122-
BP Prudhoe Bay Ro... BPT 28.5028.5028.55-0.50 -1.72% 29.0028.3729.0329.0058 921-
BP p.l.c. BP 44.3844.3844.390.13 0.30% 44.2944.2844.5944.251 440 245-
BRF S.A. BRFS 6.056.046.05-0.06 -0.90% 5.945.886.066.10628 169-
BRT Realty Trust BRT 14.0314.0014.030.13 0.94% 13.9313.7114.0513.909 026-
BT Group Plc BT 14.2214.2114.22-0.16 -1.08% 14.1914.1714.2314.37164 575-
Babcock & Wilcox ... BW 2.342.332.340.06 2.41% 2.282.262.342.28203 538-
Babson Capital Cor... MCI 15.1615.1715.20-0.02 -0.13% 15.1615.1615.1615.181 558-
Babson Capital Par... MPV 14.571214.510014.6400-0.0641 -0.44% 14.640014.571214.640014.63531 920-
Baker Hughes, a GE... BHGE 32.0432.0432.05-0.51 -1.57% 32.2531.8832.5532.55693 990-
Ball Corp BLL 38.3538.3538.360.27 0.71% 37.9937.6138.3638.08804 439-
BanColombia S.A. CIB 48.0047.9748.04-0.45 -0.93% 47.9947.7148.1248.4519 437-
Banco Bilbao Vizca... BBVA 6.906.896.90-0.05 -0.72% 6.896.866.926.952 424 289-
Banco Bradesco S.A... BBD 7.437.427.43-0.16 -2.04% 7.357.297.437.581 750 944-
Banco Latinoameri... BLX 23.9823.9724.00-0.02 -0.08% 23.4623.4624.1824.0015 447-
Banco Macro S.A. BMA 66.1865.9166.42-0.92 -1.37% 66.2365.5567.2467.1022 661-
Banco Santander S... SAN 5.385.375.38-0.02 -0.28% 5.355.335.385.403 294 994-
Banco de Chile BCH 91.4691.0391.95-0.97 -1.04% 91.1791.1792.4392.42938-
BancorpSouth Inc. BXS 33.8333.8033.85-0.23 -0.66% 34.2033.3534.2034.05242 665-
Bank of America C... BAC 29.9629.9529.96-0.17 -0.56% 29.9329.7330.0230.1317 833 820-
Bank of Hawaii Co... BOH 84.5084.4584.530.14 0.17% 84.2383.8184.5184.3620 113-
Bank of Montreal BMO 78.4278.4378.45-0.55 -0.70% 78.6878.4078.8478.9757 576-
Bank of New York ... BK 52.5552.5252.55-3.09 -5.55% 54.3552.3554.5055.644 144 426-
Bank of Nova Scot... BNS 57.4557.4557.46-0.27 -0.47% 57.3857.3257.6057.72135 199-
Barclays PLC BCS 9.849.839.84-0.21 -2.04% 9.899.819.9010.041 370 479-
Barnes & Noble Inc BKS 5.585.555.600.08 1.36% 5.455.435.605.50239 263-
Barnes Group Inc. B 61.1861.0861.190.54 0.89% 60.4259.9661.1960.6413 108-
Barrick Gold Corp. ABX 12.3812.3712.38-0.15 -1.16% 12.2312.2312.4312.522 963 778-
Bausch Health Com... BHC 22.4322.4122.43-0.60 -2.61% 22.9022.2622.99  1 594 134-
Baxter Internation... BAX 74.7074.7074.720.00 0.00% 74.6074.2874.8174.70272 333-
Baytex Energy Cor... BTE 3.293.283.290.01 0.15% 3.243.243.333.28548 369-
Beazer Homes USA... BZH 15.7015.6915.720.14 0.90% 15.5615.5415.7615.5640 225-
Becton, Dickinson ... BDX 246.40246.28246.430.25 0.10% 246.05244.76246.78246.15136 142-
Bellatrix Explorati... BXE 0.95390.95030.95740.0115 1.22% 0.94000.94000.95750.942415 634-
Bemis Co Inc BMS 42.3342.3342.350.08 0.18% 42.2241.9742.4442.2579 007-
Benchmark Electro... BHE 29.3529.3029.35-0.10 -0.34% 29.2529.2529.5029.4512 866-
Berkshire Hathawa... BRKA 300 697.56300 535.00300 875.00-2 512.44 -0.83% 303 210.00300 000.00303 549.00303 210.0057-
Berkshire Hathawa... BRKB 199.02198.99199.02-1.42 -0.71% 200.35198.35200.96200.511 094 630-
Best Buy Inc BBY 77.7577.7677.801.40 1.83% 76.3576.2077.9076.35549 300-
Biglari Holdings Inc... BH 193.00189.99194.19-1.65 -0.85% 192.72188.51194.98194.657 289-
Bitauto Holdings L... BITA 23.7223.7223.76-0.44 -1.82% 23.8623.5424.0724.16169 479-
Black Hills Corpora... BKH 60.6660.6360.690.28 0.46% 60.4660.3961.1560.38141 228-
BlackBerry Limited BB 9.949.939.94-0.07 -0.70% 9.939.889.9610.01743 449-
BlackRock Californ... BFZ 12.9912.9612.990.04 0.31% 12.9512.9512.9912.9515 906-
BlackRock Enhance... BOE 11.0911.0811.09-0.02 -0.18% 11.0811.0811.1011.1146 360-
BlackRock Income ... BKT 5.735.735.75-0.03 -0.52% 5.765.735.765.768 975-
BlackRock Investm... BKN 13.9713.9714.000.00 0.00% 13.9713.9713.9713.97--
BlackRock MuniAss... MUA 13.1913.1813.20-0.01 -0.08% 13.2113.1813.2513.2012 041-
BlackRock MuniEnh... MEN 10.5210.5210.540.02 0.19% 10.5210.5110.5510.5016 596-
BlackRock MuniHo... MUH 13.7513.7113.750.03 0.22% 13.7413.6913.7513.726 511-
BlackRock MuniHo... MFL 12.9212.9012.920.02 0.16% 12.9212.9012.9212.9021 262-
BlackRock MuniHo... MUJ 13.0513.0513.070.02 0.15% 13.0413.0313.0513.037 072-
BlackRock MuniHo... MHN 12.5112.4912.510.04 0.32% 12.4712.4712.5112.4732 901-
BlackRock MuniHo... MUE 12.2912.2712.290.03 0.24% 12.2612.2612.2912.267 414-
BlackRock MuniHo... MUS 12.1512.1312.150.02 0.16% 12.1512.1412.1512.132 811-
BlackRock MuniVe... MVT 14.0814.0714.080.01 0.07% 14.0914.0714.1114.073 788-
BlackRock MuniYie... MYC 13.4713.4613.480.05 0.37% 13.4513.4213.5013.4250 464-
BlackRock MuniYie... MCA 13.4013.3913.410.03 0.22% 13.3713.3713.4013.3719 453-
BlackRock MuniYie... MYD 13.5413.5413.56-0.01 -0.07% 13.5213.5213.5613.555 248-
BlackRock MuniYie... MYF 13.6613.6513.670.03 0.24% 13.6413.6413.6613.634 232-
BlackRock MuniYie... MFT 12.8812.8712.880.03 0.23% 12.8812.8712.8812.852 089-
BlackRock MuniYie... MIY 12.9712.9612.970.02 0.15% 12.9612.9512.9712.9513 579-
BlackRock MuniYie... MYJ 13.7213.7113.730.01 0.07% 13.7113.7113.7313.716 010-
BlackRock MuniYie... MYN 11.9511.9511.96-0.01 -0.08% 11.9511.9411.9711.9619 013-
BlackRock MuniYie... MPA 13.5013.4913.510.09 0.67% 13.4213.4213.5013.4111 473-
BlackRock MuniYie... MQT 12.0412.0412.050.02 0.15% 12.0212.0212.0412.021 139-
BlackRock MuniYie... MYI 12.7012.6912.700.05 0.40% 12.6512.6512.7012.6523 778-
BlackRock MuniYie... MQY 13.9113.9013.920.02 0.14% 13.9013.8813.9213.8911 080-
BlackRock Municip... BAF 13.4813.4813.490.03 0.22% 13.4613.4513.4813.456 684-
BlackRock Municip... BBF 13.1213.1313.14-0.02 -0.15% 13.1613.1013.1613.148 840-
BlackRock Municip... BYM 13.3113.3113.33-0.02 -0.15% 13.3113.3013.3113.3317 084-
BlackRock Municip... BFK 12.9912.9712.99-0.01 -0.08% 12.9712.9612.9913.0017 321-
BlackRock New Yo... BSE 12.4712.4512.470.02 0.16% 12.4712.4712.4712.45145-
BlackRock Resourc... BCX 9.049.039.05-0.05 -0.53% 9.049.009.079.0954 102-
BlackRock, Inc. BLK 505.51505.12505.51-5.34 -1.05% 507.79503.05510.31510.85227 405-
Blackrock Californ... BJZ 14.7714.7514.81-0.02 -0.12% 14.7714.7714.7714.791 033-
Blackrock Core Bo... BHK 12.8012.8012.83-0.05 -0.39% 12.8712.8012.8712.8513 221-
Blackrock Debt Str... DSU 11.1511.1511.16-0.05 -0.45% 11.1611.1511.2111.1818 233-
Blackrock Energy &... BGR 15.2415.2315.250.04 0.24% 15.1915.1915.3015.2018 393-
Blackrock MuniHol... MUC 13.1813.1813.20-0.01 -0.08% 13.2013.1813.2113.195 143-
Blackrock Municip... BPK 14.9914.9915.00-0.02 -0.10% 15.0014.9915.0115.012 028-
Blackrock Municip... BBK 14.3314.3214.36-0.06 -0.42% 14.3914.3214.4114.395 487-
Blackrock New Yor... BLH 14.750014.750014.8100-0.0216 -0.15% 14.750014.750014.750014.7716700-
Blackrock New Yor... BQH 13.0613.0813.13-0.04 -0.34% 13.0613.0613.0613.06--
Blackrock New Yor... BNY 12.5812.5812.60-0.01 -0.05% 12.6012.5812.6012.591 172-
Blackrock Strategi... BSD 12.6412.6312.650.03 0.20% 12.6212.6212.6412.611 454-
Block (H & R), Inc. HRB 24.3724.3624.37-0.07 -0.27% 24.3924.2724.4824.43303 052-
Bluegreen Corpora... BXG 24.7224.4224.61-0.03 -0.12% 24.7724.6425.4124.751 813-
Boeing Co. (The) BA 357.54357.41357.53-2.69 -0.75% 357.69356.31359.39360.23509 134-
Boise Cascade, L.L.... BCC 45.1045.1045.15-0.05 -0.11% 45.0044.7545.3045.1529 015-
Bonanza Creek Ene... BCEI 36.1235.9736.070.51 1.43% 35.6135.6136.3635.6150 000-
Borg Warner Inc BWA 45.5645.5645.58-0.44 -0.96% 45.5945.1445.9646.00229 048-
Boston Beer Co., In... SAM 317.40317.10317.752.90 0.92% 313.80311.10317.40314.5036 750-
Boston Properties,... BXP 126.16126.10126.220.99 0.79% 125.08124.78126.62125.1759 973-
Boston Scientific C... BSX 33.6333.6333.64-0.11 -0.33% 33.7333.6233.8633.74655 335-
Boulder Growth & ... BIF 10.6710.6710.69-0.04 -0.37% 10.6810.6510.7110.7130 564-
Box, Inc. Class A BOX 26.5026.5126.53-0.39 -1.44% 26.7126.3126.8526.89463 351-
Boyd Gaming Corp. BYD 37.8637.8637.89-0.05 -0.13% 38.0337.3938.0537.91106 139-
Brady Corp. BRC 37.3037.2537.350.40 1.08% 36.7536.6837.3036.9017 255-
Braemar Hotels & R... BHR 11.4911.4611.490.06 0.52% 11.3911.3611.4911.4310 149-
Brandywine Realty... BDN 16.5316.5216.530.05 0.30% 16.7516.4116.7616.48269 288-
Brasilagro Brazilia... LND 3.62013.62003.6700-0.0898 -2.42% 3.65003.62013.65003.7099700-
Braskem S A BAK 26.9926.9827.03-0.47 -1.71% 26.9826.7927.0627.4646 285-
Bridgepoint Educat... BPI 7.507.467.490.12 1.63% 7.377.367.517.3821 969-
Briggs & Stratton C... BGG 17.0917.0817.09-0.63 -3.56% 16.9416.7417.1417.72166 835-
Bright Scholar Edu... BEDU 16.1016.1116.16-0.42 -2.54% 16.5016.0616.5016.528 566-
Brinker Internation... EAT 49.9449.9249.970.23 0.46% 49.3849.2449.9549.71111 892-
Brinks Co (The) BCO 80.5080.4580.55-0.35 -0.43% 80.6079.7080.6080.8557 189-
Bristol-Myers Squi... BMY 56.2556.2556.26-0.63 -1.11% 56.8456.0856.9356.88649 862-
Bristow Group Inc BRS 14.2814.2714.29-0.03 -0.21% 14.2214.2214.4314.3170 389-
British American T... BTI 49.9149.9049.92-0.24 -0.48% 49.5949.1149.9950.15732 217-
Broadridge Financi... BR 118.07118.03118.07-0.10 -0.08% 118.05117.58118.67118.1775 500-
Brookfield Asset M... BAM 41.8241.8141.82-0.25 -0.59% 41.8441.7642.0542.0779 261-
Brookfield Infrastr... BIP 39.4939.4939.50-0.27 -0.68% 39.5139.4839.8539.7655 674-
Brookfield Real As... RA 22.9422.9122.950.01 0.04% 22.8922.8923.0422.9334 622-
Brookfield Renewa... BEP 30.2630.2230.26-0.13 -0.43% 30.3730.2330.3730.3924 777-
Brown & Brown, In... BRO 29.3929.3829.40-0.20 -0.68% 29.5029.3529.6229.59382 870-
Brunswick Corp. BC 67.2367.2167.24-0.97 -1.42% 68.0267.0868.4468.19126 404-
Buckeye Partners, ... BPL 33.2233.2133.25-0.03 -0.08% 34.0333.1034.0733.24687 217-
Buckeye Technolog... BKI 55.4055.3555.45-0.15 -0.27% 55.5055.3055.5455.5590 956-
Buckle, Inc. (The) BKE 24.6024.5524.600.50 2.07% 24.1024.0024.6524.1040 651-
Build-A-Bear Work... BBW 7.857.757.85-0.05 -0.63% 7.707.707.857.9062 334-
Bunge Limited Bun... BG 68.4268.4268.440.01 0.01% 68.5368.2168.9868.41133 266-
CAE Inc. CAE 20.8320.8220.83-0.15 -0.71% 20.8520.8020.8820.9813 151-
CAI International I... CAI 22.5222.5222.61-0.07 -0.31% 22.5122.0622.5622.5915 027-
CBIZ Inc CBZ 22.6322.6022.65-0.13 -0.55% 22.7522.6022.7522.7511 053-
CBL & Associates P... CBL 5.265.265.270.08 1.54% 5.155.115.285.18476 441-
CBRE Clarion Globa... IGR 7.567.557.570.04 0.53% 7.557.527.577.5245 806-
CBRE Group Inc CBRE 49.6849.6749.68-0.30 -0.60% 49.9549.5950.1149.98215 344-
CBS Corp CBS 58.0758.0858.10-0.15 -0.26% 58.2157.7658.3758.22267 429-
CF Industries Holdi... CF 42.8542.8442.85-0.03 -0.07% 42.8142.2843.0442.88402 805-
CGG CGG 2.442.432.46-0.07 -2.79% 2.462.442.492.519 880-
CGI Group, Inc. GIB 65.5365.5265.57-0.32 -0.49% 65.5265.1365.7965.8539 553-
CMS Energy Corp CMS 47.6347.6247.630.25 0.52% 47.5147.4747.9047.38396 045-
CNA Financial Corp... CNA 47.6047.6047.68-0.73 -1.51% 48.0847.4448.2448.3334 480-
CNO Financial Grou... CNO 19.8219.8119.82-0.10 -0.50% 19.9019.7719.9019.92115 510-
CNX Resources Cor... CNX 17.0517.0517.060.01 0.06% 16.9716.9717.1917.05237 874-
COMMERCE BANCO... CBH 9.199.169.180.03 0.33% 9.189.189.199.163 356-
CONTINENTAL AIRL... CAL 36.2536.2836.310.48 1.34% 35.7635.6336.3035.7751 588-
CPFL Energia SA CPL 11.4011.4111.44-0.15 -1.30% 11.4011.3211.4011.55700-
CRH Plc CRH 35.1935.1935.20-0.57 -1.59% 35.1935.0535.3035.76154 421-
CSS Industries, Inc. CSS 16.3216.2616.290.21 1.30% 16.1216.0616.3316.113 600-
CTS Corp. CTS 37.3537.3037.400.45 1.22% 37.0537.0037.3536.909 570-
CVR Energy Inc. CVI 37.6137.5737.63-0.26 -0.67% 37.6637.3438.2137.8699 901-
CVR Partners LP UAN 3.573.563.58-0.09 -2.46% 3.653.553.683.6677 293-
CVS Health Corpor... CVS 66.2966.2766.30-1.62 -2.38% 67.5664.7667.7567.903 731 725-
CYS Investments, I... CYS 7.587.577.580.02 0.26% 7.577.547.597.56179 192-
Cabot Corp. CBT 66.2666.2366.320.52 0.79% 65.5465.5466.7965.74148 252-
Cabot Oil & Gas Co... COG 24.34024.34024.3500.400 1.67% 23.95023.93024.53523.9451 604 250-
California Resourc... CRC 39.8139.8139.890.30 0.76% 39.3139.2541.0039.51446 713-
California Water S... CWT 40.8540.8540.900.15 0.37% 40.5040.5041.0540.707 758-
Callaway Golf Co. ... ELY 18.8518.8418.850.02 0.11% 18.8318.7018.8518.8368 991-
Callon Petroleum C... CPE 11.0911.0811.090.08 0.73% 10.9910.9811.1311.01556 722-
Cambrex Corp CBM 55.9555.9056.00-0.40 -0.71% 56.4555.6056.5056.3532 654-
Camden Property T... CPT 90.2790.2690.320.79 0.88% 89.3989.2890.5789.4856 005-
Cameco Corp. CCJ 10.6610.6510.66-0.21 -1.93% 10.6510.6410.8710.87393 692-
Campbell Soup Co. CPB 40.2740.2640.270.10 0.25% 40.1039.8540.2940.17311 579-
Canadian Imperial ... CM 87.6687.6487.67-0.36 -0.41% 87.5987.3887.8288.0224 036-
Canadian National ... CNI 85.1785.1785.19-0.31 -0.36% 84.7284.5985.9385.47225 367-
Canadian Natural R... CNQ 35.4335.4535.46-0.24 -0.67% 35.3935.3235.7335.67362 602-
Canadian Pacific Ra... CP 192.46192.41192.473.25 1.72% 190.00188.96193.71189.21319 163-
Canon, Inc. CAJ 31.6531.6431.65-0.05 -0.16% 31.6231.5331.6631.7047 129-
Canopy Growth Co... CGC 26.2226.2126.22-0.39 -1.48% 26.1726.0126.6726.59771 690-
Cantel Medical Cor... CMD 94.5594.3994.66-0.34 -0.36% 94.6093.8194.8494.8921 439-
Capital One Financ... COF 95.9295.9195.96-1.17 -1.21% 95.9594.3596.7097.09680 307-
Capital Senior Livi... CSU 10.4010.3810.420.33 3.24% 10.079.9810.4210.0723 317-
Capstead Mortgag... CMO 8.648.638.640.07 0.82% 8.558.558.648.5775 368-
Carbo Ceramics Inc... CRR 9.439.439.45-0.08 -0.84% 9.409.309.639.5142 104-
Cardinal Health, In... CAH 49.3549.3549.36-0.14 -0.28% 49.4048.1449.8049.491 102 823-
Carlisle Companies... CSL 113.95113.97114.150.71 0.62% 113.03111.34113.97113.2439 609-
Carmax Inc. KMX 78.1278.1378.150.75 0.97% 77.3377.3378.1277.37198 184-
Carnival Corporati... CCL 58.9458.9458.95-0.59 -0.99% 59.2058.7659.3359.53748 015-
Carpenter Technol... CRS 55.6255.5555.68-1.15 -2.02% 56.2155.5456.2856.7620 496-
Carriage Services, ... CSV 24.8624.7924.890.08 0.32% 24.7824.5924.8624.786 135-
Carter's Inc CRI 117.07117.00117.130.76 0.65% 116.29115.50117.14116.3180 490-
Caterpillar Inc. CAT 140.19140.18140.20-0.07 -0.05% 139.57139.05140.54141.12866 478-
Cedar Fair, L.P. FUN 59.4759.4359.500.25 0.41% 59.2059.0859.7059.2237 303-
Cedar Realty Trust... CDR 4.844.834.840.06 1.26% 4.764.764.854.7827 244-
Celanese Corp CE 109.97109.91110.03-0.99 -0.89% 110.38108.94111.43110.96157 638-
Celestica, Inc. CLS 12.3512.3412.35-0.02 -0.12% 12.3512.2712.3512.3642 134-
Cellcom Israel, Ltd... CEL 5.625.595.72-0.04 -0.72% 5.525.525.645.662 744-
Cemex S.A.B. de C.... CX 6.746.746.75-0.02 -0.30% 6.676.626.756.76709 950-
Cenovus Energy Inc CVE 10.4110.4010.410.02 0.14% 10.2810.2810.5210.391 137 600-
Center Coast MLP ... CEN 9.299.299.300.24 2.65% 9.329.149.379.05337 598-
CenterPoint Energy... CNP 27.8527.8427.850.24 0.87% 27.6527.6527.9927.611 056 421-
Centrais Eletricas ... EBR 4.204.194.20-0.04 -0.94% 4.174.134.204.2433 030-
Centrais Eletricas ... EBR-B 4.584.584.63-0.03 -0.65% 4.584.584.584.61100-
Central Pacific Fina... CPF 29.0629.0629.09-0.01 -0.03% 28.9428.7729.0829.0712 553-
Central and Easter... CEE 23.4923.3723.45-0.30 -1.26% 23.4423.4423.8723.791 412-
CenturyLink, Inc. CTL 19.2119.2119.22-0.30 -1.54% 19.4719.2019.5019.511 307 738-
Charles River Labo... CRL 121.03121.01121.110.61 0.51% 120.01120.01121.23120.4239 207-
Cherry Hill Mortga... CHMI 18.1118.0918.120.13 0.70% 18.1118.0218.1417.9825 878-
Chesapeake Energy... CHK 4.674.664.670.01 0.21% 4.634.574.744.6610 016 239-
Chesapeake Granit... CHKR 1.651.601.650.05 3.13% 1.601.601.651.6013 710-
Chesapeake Utiliti... CPK 84.0083.9584.200.75 0.90% 83.0582.9584.1083.253 617-
Chevron Corporati... CVX 121.11121.11121.13-0.42 -0.35% 121.10121.01121.86121.53751 408-
Chico's FAS Inc CHS 8.968.958.960.15 1.65% 8.818.728.968.81271 937-
Chimera Investmen... CIM 18.8918.8918.900.07 0.37% 18.8218.7918.9018.8285 701-
China Distance Edu... DL 7.367.347.39-0.03 -0.41% 7.337.307.367.391 544-
China Eastern Airli... CEA 30.8430.7430.99-1.75 -5.37% 31.0830.4631.2032.598 264-
China Fund, Inc. (Th... CHN 20.1920.1920.21-0.19 -0.93% 20.1420.1420.1920.382 502-
China Green Agricu... CGA 1.19271.19001.2000-0.0074 -0.62% 1.20001.19271.20001.2001704-
China Life Insuranc... LFC 12.5112.5112.520.01 0.08% 12.5312.4812.5712.5066 733-
China Mobile Limit... CHL 43.4243.4143.42-0.11 -0.25% 43.4443.2543.5943.53137 264-
China New Borun C... BORN 1.1401.1401.1600.011 0.98% 1.1201.1201.1601.1295 106-
China Petroleum &... SNP 89.3589.3489.45-0.49 -0.55% 89.7689.2790.2089.9018 181-
China Southern Air... ZNH 32.8132.7732.83-2.07 -5.93% 32.8432.4333.4334.8858 701-
China Telecom Cor... CHA 45.1945.1345.20-0.52 -1.14% 45.3745.1045.3745.713 771-
China Unicom (Hon... CHU 11.8111.8011.81-0.10 -0.84% 11.8511.7811.9011.9156 998-
China Yuchai Intern... CYD 19.4119.4219.45-0.24 -1.22% 19.6919.4019.6919.656 233-
Chipotle Mexican G... CMG 457.15457.01457.283.57 0.79% 453.00452.00458.31453.5858 197-
Choice Hotels Inter... CHH 78.7578.8078.85-0.20 -0.25% 78.8078.1578.8078.9519 722-
Christopher & Bank... CBK 1.02001.02001.03000.0000 0.00% 1.03001.01001.04001.020011 289-
Chubb Corp. CB 133.10133.09133.14-1.90 -1.41% 134.00132.88135.00135.00684 878-
Church & Dwight C... CHD 54.2254.2154.220.43 0.80% 53.7953.1554.3253.79373 055-
Ciena Corp CIEN 26.2226.2226.230.02 0.08% 26.1326.1126.3326.20313 683-
Cigna Corp CI 175.06175.01175.14-2.69 -1.51% 177.93174.25178.71177.751 162 639-
Cimarex Energy Co XEC 94.7894.7794.83-0.74 -0.77% 95.5894.7596.5995.52192 312-
Cincinnati Bell Inc CBB 13.8313.8013.85-0.43 -2.98% 14.2013.8014.2014.2594 645-
Circor Internationa... CIR 40.1040.0940.17-0.03 -0.07% 39.9039.5340.1140.1318 488-
Citigroup Inc C 69.3369.3369.34-0.52 -0.74% 69.5068.5669.5669.855 331 039-
Citizens, Inc. (Aust... CIA 8.027.998.020.06 0.75% 7.947.948.037.962 519-
Civeo Corporation CVEO 4.304.304.310.00 0.00% 4.294.254.344.3058 016-
Clean Harbors, Inc CLH 56.1056.1156.200.37 0.66% 55.7455.5456.1555.7317 826-
ClearBridge Energy... EMO 11.5011.4711.500.32 2.86% 11.5411.4511.6111.1832 622-
Cliffs Natural Reso... CLF 8.648.638.64-0.14 -1.54% 8.698.588.718.773 648 725-
Clorox Co. CLX 129.82129.81129.860.29 0.22% 127.75127.34130.14129.53394 333-
Cloud Peak Energy... CLD 3.303.303.31-0.04 -1.20% 3.323.253.323.3451 437-
Cnooc Ltd. CEO 157.75157.75158.16-2.38 -1.49% 157.73157.33158.84160.1320 876-
Coach, Inc. TPR 47.6547.6647.670.35 0.74% 47.2947.0447.6547.30290 781-
Coca Cola Femsa S.... KOF 61.7761.7161.81-0.04 -0.06% 61.4560.9861.7761.816 778-
Coca-Cola Co (The... KO 45.2845.2845.290.16 0.35% 44.9944.9245.3145.122 424 999-
Coca-Cola Europea... CCE 41.8541.8541.860.07 0.17% 41.5541.4841.9241.78218 902-
Coeur Mining, Inc. CDE 8.058.048.050.02 0.25% 7.897.878.068.02488 885-
Cohen & Steers Glo... INB 9.669.659.660.02 0.21% 9.649.619.669.6420 653-
Cohen & Steers Inf... UTF 23.0723.0623.090.04 0.19% 23.0022.9923.0823.0325 416-
Cohen & Steers Qu... RQI 11.9511.9511.970.02 0.17% 11.8811.8811.9811.9338 092-
Cohen & Steers To... RFI 12.5412.5012.540.14 1.13% 12.4312.3812.5412.4020 983-
Colgate-Palmolive ... CL 65.4865.4865.490.67 1.03% 65.3564.8065.5964.81892 074-
Columbia Property... CXP 22.6222.6222.630.09 0.38% 22.5322.4222.7222.5371 646-
Columbia Seligman... STK 22.1222.0722.130.02 0.09% 22.0422.0322.2222.0715 097-
Comcast Holdings Z... CCZ -54.2756.470.00 0.00%       55.37--
Comerica, Inc. CMA 93.6093.5993.63-0.17 -0.18% 93.4992.2193.7393.77266 609-
Comfort Systems U... FIX 48.0048.0048.100.20 0.42% 47.7547.4048.0047.8013 115-
Commercial Metals... CMC 21.8621.8521.87-0.49 -2.19% 22.2621.7922.2722.35208 845-
Community Bank S... CBU 62.3362.3162.360.22 0.35% 61.8661.7862.4062.1133 827-
Community Health ... CYH 2.732.732.74-0.03 -1.09% 2.762.692.762.76199 165-
Companhia Brasile... CBD 19.5619.5619.57-0.32 -1.61% 19.3119.2519.5619.88105 635-
Companhia Energe... CIG 1.971.961.970.00 0.00% 1.951.941.981.97252 987-
Companhia Parana... ELP 5.275.265.27-0.06 -1.13% 5.255.255.305.3350 918-
Companhia Siderur... SID 2.032.022.03-0.06 -2.87% 2.032.002.042.09487 568-
Companhia de Sane... SBS 6.3006.3006.310-0.090 -1.41% 6.2106.1606.3106.375358 017-
Compania Cervece... CCU 25.8025.7825.810.09 0.35% 25.7025.4825.8025.71102 616-
Compania de Minas... BVN 12.9812.9712.99-0.19 -1.44% 13.0012.8613.2713.17180 751-
Compass Diversifie... CODI 17.3017.2517.30-0.05 -0.29% 17.2517.1017.3017.3529 143-
Comstock Resourc... CRK 11.7511.7311.780.19 1.64% 11.5611.4811.8211.5667 236-
ConAgra Foods, Inc... CAG 35.9435.9435.950.25 0.70% 35.6535.5836.0235.691 073 235-
Concho Resources ... CXO 148.79148.73148.82-0.87 -0.58% 149.14148.10151.55149.66853 572-
Conduent Inc CNDT 18.3218.3118.33-0.18 -0.97% 18.5118.2818.5118.50202 623-
ConocoPhillips COP 69.6369.6269.63-0.72 -1.02% 70.1369.5270.4470.351 397 917-
Consolidated Ediso... ED 78.5478.5278.540.00 0.00% 78.6578.4879.0478.54336 828-
Constellation Bran... STZ 216.01215.96216.071.65 0.77% 213.31213.31216.65214.36262 965-
Constellium N.V CSTM 11.1311.1011.15-0.38 -3.26% 11.3011.0511.3011.50104 010-
Container Store (T... TCS 8.058.048.050.00 0.00% 7.987.918.068.0539 871-
Continental Resour... CLR 61.4061.3761.43-0.50 -0.81% 61.6961.2162.3261.90192 456-
Controladora Vuel... VLRS 6.016.016.02-0.11 -1.80% 6.055.946.066.12136 237-
Convergys Corp. CVG 25.1925.1925.210.12 0.48% 25.0024.9025.2025.07189 648-
Cooper Companies... COO 246.38246.37246.44-0.41 -0.17% 247.08244.58247.49246.7963 320-
Cooper Tire & Rub... CTB 25.9525.9526.000.25 0.97% 25.6525.5025.9525.7043 325-
Copa Holdings, S.A... CPA 97.5897.5997.67-1.64 -1.65% 97.8597.3598.8499.2238 846-
Core Laboratories... CLB 114.65114.53114.76-0.22 -0.19% 114.45114.17115.69114.8655 671-
CoreLogic Inc. CLGX 54.4554.4354.46-0.13 -0.24% 54.4854.0354.7854.5821 723-
CoreSite Realty Co... COR 113.00112.91113.090.51 0.45% 112.47112.18113.59112.4916 996-
Corning, Inc. GLW 29.3429.3229.33-0.11 -0.37% 29.3629.3029.4829.45772 983-
Corporate Office P... OFC 29.0529.0429.050.22 0.76% 28.7728.7229.1228.8329 115-
Corrections Corpo... CXW 24.5724.5724.600.27 1.11% 24.2524.1024.6224.3079 432-
Cosan Limited Clas... CZZ 8.158.148.15-0.05 -0.61% 8.148.038.188.20173 595-
Costamare Inc. CMRE 7.857.847.850.20 2.61% 7.687.687.887.65146 373-
Cott Corp. COT 16.6016.5916.60-0.17 -1.01% 16.5916.5016.7016.7795 487-
Cousins Properties... CUZ 9.459.449.450.01 0.05% 9.419.399.499.44326 753-
Covanta Holding Co... CVA 16.4816.4516.500.03 0.15% 16.4516.3516.5016.4568 127-
Crane Co. CR 84.1183.9884.081.00 1.20% 82.6982.6984.1183.1149 516-
Credicorp Ltd. BAP 227.17226.98227.29-1.27 -0.56% 227.09226.11228.08228.4416 336-
Credit Suisse Group... CS 15.2315.2215.23-0.05 -0.29% 15.3415.2015.3515.27877 599-
Crescent Point Ene... CPG 7.327.317.32-0.01 -0.14% 7.307.267.427.33271 259-
Crestwood Equity ... CEQP 34.9034.9035.000.65 1.90% 34.7034.0535.1034.25396 096-
Cross Timbers Roy... CRT 14.5614.5614.630.06 0.41% 14.4314.4314.6014.501 391-
Crown Castle Inter... CCI 110.45110.40110.450.01 0.01% 109.65109.65112.25110.44540 542-
Crown Holdings Inc CCK 45.1245.0945.150.00 0.00% 43.2442.7045.1545.121 895 772-
CryoLife, Inc. CRY 29.5029.4529.600.10 0.34% 29.3029.1529.5029.409 608-
Cubic Corp CUB 69.2569.2069.300.10 0.14% 69.2568.8069.3569.1514 360-
Cullen/Frost Banke... CFR 114.41114.32114.500.20 0.18% 113.64113.41114.52114.2166 288-
Culp Inc. CULP 25.2525.2025.300.65 2.64% 24.6524.5025.4024.608 195-
Curtiss-Wright Cor... CW 126.21126.22126.37-0.15 -0.12% 125.98124.92126.67126.3623 959-
Cutwater Select In... INSI 18.3518.3518.38-0.02 -0.11% 18.3718.3518.3718.571 688-
DAQO New Energy... DQ 37.1737.1337.18-0.47 -1.25% 37.6136.7737.6637.6494 562-
DDR Corp. DDR 14.0714.0614.070.20 1.41% 13.8113.8014.1713.87195 493-
DHT Holdings, Inc. DHT 4.714.704.710.09 1.95% 4.644.634.744.6180 092-
DNP Select Income... DNP 10.9010.9010.910.06 0.60% 10.8710.8610.9110.8462 446-
DRDGOLD Limited ... DRD 2.492.492.510.03 1.22% 2.482.472.572.4619 611-
DTE Energy Co. DTE 106.67106.62106.670.61 0.58% 106.22106.22107.13106.0681 131-
DTF Tax-Free Incom... DTF 13.3513.3513.360.01 0.08% 13.3513.3513.3613.341 182-
DXC Technology Co DXC 87.4987.4787.490.39 0.45% 87.0586.9487.8187.09342 683-
DaVita HealthCare... DVA 70.4070.4170.45-0.21 -0.30% 70.1669.5770.4570.61126 638-
Danaher Corp. DHR 103.66103.65103.664.88 4.94% 106.00103.27106.0898.782 267 286-
Danaos Corporatio... DAC 1.731.701.750.03 1.47% 1.651.651.751.7040 397-
Darden Restaurant... DRI 112.65112.62112.660.50 0.45% 111.03111.03112.69112.15109 613-
Dean Foods Co. DF 10.5310.5310.540.13 1.25% 10.4010.3310.5410.40167 587-
Deckers Outdoor C... DECK 119.67119.62119.743.32 2.85% 116.44116.44119.78116.35118 744-
Deere & Co. DE 139.72139.72139.740.51 0.37% 138.37138.15139.73139.21375 239-
Delaware Investme... DDF 12.1712.1712.230.07 0.58% 12.1912.0412.1912.148 226-
Delek Logistics Par... DKL 28.7528.6028.750.70 2.50% 28.2028.1528.7528.058 238-
Delek US Holdings ... DK 48.5248.4848.520.09 0.19% 47.9747.6348.7348.43309 479-
Dell Technologies, ... DVMT 94.5094.4894.51-0.57 -0.60% 94.8594.3795.0094.98120 172-
Delta Air Lines, Inc... DAL 52.9552.9552.960.15 0.28% 52.8652.4353.0952.801 498 635-
Deluxe Corp. DLX 65.6265.5765.670.02 0.02% 65.4065.2265.6765.6021 195-
Denbury Resources... DNR 4.4504.4404.4500.010 0.23% 4.4304.4104.5304.4453 719 790-
Deutsche Bank AG DB 11.9411.9411.95-0.14 -1.16% 12.0211.9412.0412.08945 761-
Deutsche Bk Conti... DXB 25.3625.3525.36-0.01 -0.04% 25.4225.3525.4225.3712 802-
Deutsche Multi-Ma... KMM 8.8448.8408.860-0.011 -0.12% 8.8408.8408.8518.85513 364-
Deutsche Municipa... KTF 11.0511.0411.050.03 0.27% 11.0311.0311.0511.0214 651-
Deutsche Strategic... KST 12.350012.350012.4000-0.0087 -0.07% 12.350012.350012.350012.3587300-
Deutsche Strategic... KSM 10.9210.9010.920.01 0.09% 10.8910.8810.9210.917 482-
Devon Energy Corp... DVN 44.0544.0444.050.30 0.69% 43.6743.4744.4043.751 067 619-
Diageo Plc DEO 148.25148.25148.310.15 0.10% 147.99147.82148.32148.1047 710-
Diamond Offshore... DO 19.3619.3419.36-0.18 -0.92% 19.3619.3019.6619.5485 500-
DiamondRock Hosp... DRH 12.2412.2312.240.06 0.49% 12.1412.1012.2712.18218 511-
Diana Shipping inc. DSX 4.554.544.55-0.07 -1.57% 4.624.524.624.6246 021-
Dick's Sporting Go... DKS 35.6235.6135.630.98 2.83% 34.5234.3435.7034.64799 391-
Diebold, Inc. DBD 12.2312.2012.250.03 0.20% 12.1511.9312.2512.20174 538-
Digital Realty Trus... DLR 116.37116.36116.411.10 0.95% 114.93114.93116.56115.27175 861-
Dillard's Inc. DDS 85.3385.0585.35-0.70 -0.81% 85.1083.0986.1186.0396 354-
Discover Financial ... DFS 71.8671.8471.86-0.23 -0.32% 71.6170.9871.8672.09358 412-
Disney (Walt) Co. (... DIS 114.35114.34114.363.66 3.31% 111.54111.30114.63110.717 714 912-
Dolby Laboratorie... DLB 64.8864.8564.920.46 0.71% 64.2564.2564.8864.4236 474-
Dollar General Cor... DG 98.9498.9498.97-0.15 -0.15% 99.1098.7699.9399.09433 586-
Dominion Energy In... D 72.0872.0772.082.13 3.05% 71.9471.5172.3969.952 062 814-
Dominion Resource... DCP 43.0242.9643.020.59 1.39% 43.0942.5243.3342.43153 399-
Dominos Pizza Inc. DPZ 277.93277.51278.30-5.75 -2.03% 275.00272.90284.77283.68692 129-
Donaldson Co. Inc. DCI 45.9245.9445.980.18 0.39% 45.6745.4545.9245.7451 027-
Dorian LPG Ltd. LPG 7.897.897.910.03 0.38% 7.797.798.037.8643 499-
DoubleLine Income... DSL 20.2120.2120.220.03 0.15% 20.1720.1620.2120.1823 852-
Dover Corp DOV 78.3878.3478.394.19 5.65% 77.6975.5478.3874.19825 432-
Dover Downs Gami... DDE 2.052.022.050.06 2.88% 1.991.982.051.9912 170-
Dover Motorsport... DVD 2.001.952.00-0.05 -2.44% 2.052.002.052.052 605-
DowDuPont Inc. DWDP 65.7165.7165.72-0.88 -1.32% 66.5565.6066.5566.60794 216-
Dr. Reddy's Labora... RDY 29.2629.2529.27-0.57 -1.91% 29.2529.0029.4329.83121 601-
Dreyfus High Yield... DHF 3.103.093.10-0.01 -0.35% 3.093.093.113.1127 977-
Dreyfus Strategic ... DSM 7.607.587.60-0.00 -0.01% 7.587.587.607.608 781-
Dreyfus Strategic ... LEO 7.677.677.680.01 0.13% 7.677.657.687.6638 250-
Dril-Quip, Inc. DRQ 56.8556.8056.90-0.25 -0.44% 56.7056.6057.2557.1050 673-
Drive Shack Inc. DS 7.307.307.320.11 1.53% 7.217.167.337.1952 153-
Ducommun Inc. DCO 34.8534.8835.010.03 0.09% 34.8534.8534.8534.82284-
Duff & Phelps Utili... DUC 8.488.478.490.02 0.24% 8.458.458.498.466 940-
Duke Energy Corp DUK 80.9080.8980.900.46 0.57% 80.6380.5181.2780.44576 210-
Duke Realty Corp. DRE 28.4228.4228.430.09 0.32% 28.2328.2228.5428.33285 234-
Dun & Bradstreet C... DNB 129.36129.30129.410.06 0.04% 129.32128.83129.58129.3011 665-
Dycom Industries, ... DY 98.6598.6598.85-0.27 -0.27% 98.2597.3498.7698.9239 751-
Dynagas LNG Partn... DLNG 8.108.088.100.10 1.22% 8.108.048.138.0019 357-
Dynex Capital, Inc. DX 6.436.426.430.05 0.71% 6.406.406.446.3867 589-
ECA Marcellus Trus... ECT 1.931.901.95-0.03 -1.28% 1.901.901.941.9513 639-
EMCOR Group, Inc. EME 77.8777.8477.910.70 0.91% 76.8376.7177.8777.2512 106-
ENI S.p.A. E 37.3737.3537.36-0.41 -1.09% 37.4637.3637.6737.7846 486-
ENODIS PLC ENO 25.8525.8025.890.02 0.06% 25.8225.8225.8925.836 826-
EOG Resources, Inc... EOG 123.03123.03123.07-0.55 -0.45% 122.74122.37123.58123.58693 027-
EPCOS AG EPC 51.4951.4851.53-0.08 -0.16% 51.1750.4951.6551.5798 999-
EPR Properties EPR 65.9465.9166.000.57 0.87% 65.3065.1466.1865.3760 268-
EQT Corp. EQT 55.3555.3355.360.48 0.87% 54.0954.0955.7554.87424 702-
ESCO Technologies... ESE 60.6560.6060.650.00 0.00% 60.4060.3060.6560.6519 474-
Eagle Materials Inc EXP 108.01107.92108.080.35 0.33% 107.56107.16108.60107.6656 110-
EastGroup Propert... EGP 94.9994.9395.160.20 0.21% 94.5794.5795.6494.7967 022-
Eastman Chemical ... EMN 100.49100.45100.53-0.92 -0.90% 101.0999.97101.58101.4051 582-
Eastman Kodak Co... KODK 3.803.803.85-0.10 -2.56% 3.853.763.853.9031 610-
Eaton Corporation... ETN 77.9377.9377.95-0.44 -0.56% 77.9077.5878.2178.37288 681-
Eaton Vance Corp EV 53.6453.6053.65-0.13 -0.24% 53.5653.2053.9753.7725 455-
Eaton Vance Enhan... EOS 17.6217.6117.630.02 0.11% 17.5817.5217.6217.6051 210-
Eaton Vance Floati... EFT 14.5414.5314.540.01 0.07% 14.5214.5214.5614.5320 382-
Eaton Vance Munic... EVN 12.0212.0112.020.05 0.41% 11.9411.9412.0211.9737 488-
Eaton Vance Risk-M... ETJ 9.819.809.820.02 0.20% 9.809.799.829.7971 566-
Eaton Vance Senio... EVF 6.366.356.360.01 0.16% 6.346.346.366.3554 961-
Eaton Vance Short... EVG 13.0113.0113.020.03 0.23% 12.9612.9613.0412.9834 257-
Ecolab, Inc. ECL 143.28143.34143.37-0.72 -0.50% 143.15142.44143.61144.0065 511-
Ecopetrol S.A. Ame... EC 20.5920.5920.60-0.19 -0.91% 20.6020.5420.7920.78174 450-
Edison Internation... EIX 65.5765.5565.580.38 0.58% 65.2665.2665.9665.19301 653-
Edwards Lifescienc... EW 150.18150.15150.210.37 0.25% 149.76149.73150.88149.81216 233-
El Paso Electric Co... EE 60.6560.6060.700.35 0.58% 60.3560.2561.0860.3021 670-
Eldorado Gold Corp EGO 1.071.061.07-0.01 -0.93% 1.071.061.081.08860 832-
Ellie Mae, Inc. ELLI 106.43106.29106.481.96 1.88% 104.59104.45106.51104.47125 247-
Ellington Financial ... EFC 16.0816.0516.080.03 0.19% 16.0516.0516.1216.056 082-
Ellington Residenti... EARN 11.0911.0911.110.11 1.00% 11.0311.0111.1310.9812 669-
Embotelladora And... AKOA -20.2821.200.00 0.00%       20.78--
Embotelladora And... AKOB 23.0322.7023.31-0.32 -1.37% 23.0323.0323.0323.35100-
Embraer SA ERJ 21.6921.6821.69-0.43 -1.94% 21.8721.3721.8722.12329 319-
Emerge Energy Ser... EMES 7.127.127.14-0.13 -1.79% 7.257.127.297.2537 644-
Emergent BioSolut... EBS 54.0854.0554.17-0.65 -1.20% 54.7753.7154.9554.7321 053-
Emerson Electric C... EMR 70.1470.1370.140.45 0.64% 69.3569.2370.3269.70402 951-
EnCana Corp ECA 12.9612.9612.970.00 0.00% 12.8412.8413.0712.961 137 782-
EnPro Industries In... NPO 72.8172.6372.900.19 0.25% 72.6571.5272.8172.6220 876-
Enbridge Energy M... EEQ 10.6410.6410.650.52 5.14% 10.8110.6210.9510.12701 366-
Enbridge Energy Pa... EEP 11.2911.2811.290.71 6.71% 11.4111.2011.5810.581 881 124-
Enbridge Inc ENB 35.2335.2235.231.02 2.98% 34.7234.5435.4134.213 188 692-
Endeavour Silver C... EXK 2.882.882.890.00 0.00% 2.812.802.902.88319 765-
Energen Corp. EGN 74.2974.3074.380.00 0.00% 74.2873.8474.6374.29137 663-
Energizer Holdings... ENR 64.3964.3964.450.78 1.23% 63.8063.5364.4963.6183 684-
Energy Transfer Eq... ETE 17.5317.5317.540.37 2.16% 17.5117.3917.6517.161 743 485-
Energy Transfer Pa... ETP 19.9419.9319.940.54 2.78% 19.7919.6720.0419.402 867 565-
Enersis S.A. ENIA 8.468.458.46-0.18 -2.08% 8.608.408.608.64153 641-
Ennis Inc EBF 22.7322.7022.750.93 4.24% 22.1022.1022.7521.8024 431-
Ensco plc Class A O... ESV 6.956.946.95-0.13 -1.77% 7.006.897.127.073 517 878-
Entercom Commun... ETM 8.038.008.050.03 0.31% 8.007.958.058.00188 412-
Entergy Corp. ETR 80.8080.8080.820.26 0.32% 80.7180.7181.5180.54117 028-
Enterprise Product... EPD 29.2629.2529.260.63 2.20% 29.0028.8229.3728.632 198 304-
Entravision Commu... EVC 4.804.754.800.05 1.05% 4.754.704.804.7528 300-
Envision Healthcar... EVHC 44.3844.3844.390.30 0.68% 44.0343.7544.4244.08583 226-
Enzo Biochem, Inc. ENZ 4.804.794.800.01 0.10% 4.794.774.844.7915 669-
Equifax, Inc. EFX 125.72125.69125.75-0.48 -0.38% 126.16125.18126.60126.2043 984-
Equinor ASA EQNR 25.8325.8325.84-0.29 -1.11% 25.8625.8326.1126.12412 352-
Equity Residential EQR 64.2964.2664.270.24 0.37% 63.8463.7564.6064.05251 339-
Equus Total Return... EQS 2.282.252.270.02 0.88% 2.282.282.282.28--
Essex Property Tru... ESS 231.73231.73231.930.15 0.06% 230.92230.92232.93231.5852 348-
Esterline Technolo... ESL 75.3575.2575.500.35 0.47% 74.8574.6575.4075.009 236-
Ethan Allen Interio... ETH 24.7024.6524.700.45 1.86% 24.2024.2024.7024.2516 924-
Euronav NV Ordina... EURN 8.638.608.650.03 0.29% 8.558.558.708.60284 112-
Everest Re Group, ... RE 234.96234.71234.96-1.36 -0.58% 235.89233.68236.27236.3232 125-
Evergy Inc EVRG 55.9555.9355.960.40 0.72% 55.6555.6556.1455.55104 423-
Exelon Corp. EXC 42.1642.1542.160.24 0.56% 42.0042.0042.4041.92933 160-
Express Inc. EXPR 10.0610.0510.060.04 0.40% 9.939.9210.0710.02206 704-
Exxon Mobil Corp. XOM 81.8581.8581.86-0.37 -0.45% 82.2081.8582.6282.221 600 435-
FBL Financial Grou... FFG 83.1583.0583.650.45 0.54% 82.6581.9583.9582.702 430-
FIRST DATA CORP FDC 22.7522.7422.750.01 0.04% 22.8422.6022.8422.75516 252-
FIRST REPUBLIC BA... FRC 98.4698.4298.500.46 0.47% 97.9197.6098.5798.00126 803-
FMC Corp. FMC 86.1886.1986.25-0.82 -0.94% 86.5585.6086.6187.00106 666-
FTI Consulting Inc. FCN 68.03067.99068.0700.620 0.92% 67.56066.78568.07067.39547 614-
Fabrinet FN 39.7339.7139.75-0.22 -0.55% 39.7639.7140.3839.9575 750-
FactSet Research S... FDS 205.54205.51205.64-0.71 -0.34% 205.21204.57205.66206.2519 098-
Fair Isaac Corp FICO 207.37207.40207.611.13 0.55% 205.27205.02207.50206.2429 730-
FedEx Corp FDX 235.62235.57235.70-0.57 -0.24% 235.12234.00236.45236.19228 438-
Federal Agricultura... AGM 93.9193.3994.59-0.30 -0.32% 94.3293.6994.3294.211 684-
Federal Realty Inve... FRT 124.13124.05124.230.97 0.79% 123.13122.71124.37123.1617 485-
Federal Signal Corp... FSS 24.2524.2324.260.38 1.59% 23.8223.8224.2523.8722 227-
Federated Investor... FII 23.6523.6423.65-0.17 -0.71% 23.7023.5023.7823.8273 319-
Federated Premier... FMN 13.5813.5613.580.02 0.15% 13.5913.5513.5913.564 581-
Ferrari N.V. RACE 142.00141.97142.07-1.03 -0.72% 142.21140.92142.86143.03133 302-
Ferrellgas Partners... FGP 3.233.223.240.06 1.89% 3.193.173.243.17154 802-
Ferro Corp. FOE 21.3321.3321.34-0.29 -1.34% 21.4821.2321.5621.6266 010-
Fiat Chrysler Auto... FCAU 19.4819.4719.480.05 0.26% 19.5219.3519.5519.43667 413-
Fibria Celulose SA FBR 18.9518.9518.96-0.07 -0.37% 18.8518.7319.0619.02415 622-
Fidelity National In... FIS 108.71108.67108.72-0.27 -0.24% 108.97108.21109.01108.96107 370-
First American Cor... FAF 53.4953.4953.540.05 0.09% 53.4253.2253.5453.4474 878-
First BanCorp. New FBP 7.907.907.91-0.06 -0.75% 7.947.827.967.961 845 495-
First Commonweal... FCF 16.1116.1116.120.06 0.37% 16.0015.9316.1116.0544 747-
First Horizon Natio... FHN 17.27017.26017.2700.240 1.41% 17.03016.99017.34017.0354 390 527-
First Industrial Rea... FR 32.3232.3232.330.20 0.62% 32.0631.9632.4132.12105 456-
First Majestic Silve... AG 6.766.756.76-0.10 -1.39% 6.716.646.796.851 068 881-
First Trust Energy ... FIF 16.6416.6016.670.41 2.53% 16.4816.4816.8216.2316 235-
FirstCash Inc FCFS 92.6592.6592.80-0.05 -0.05% 92.0591.9592.6592.7013 309-
FirstEnergy Corp. FE 35.7435.7435.750.08 0.22% 35.7235.7236.0635.65484 237-
FitBit Inc. FIT 6.586.576.58-0.07 -1.09% 6.646.546.646.64722 893-
Flagstar Bancorp, I... FBC 33.7033.6933.720.08 0.24% 33.5933.2533.7133.6226 068-
Flaherty & Crumrin... PFD 13.5613.5513.570.05 0.37% 13.5513.5513.5613.511 331-
Flaherty & Crumrin... PFO 10.8310.8310.84-0.02 -0.18% 10.8410.8310.8610.8529 044-
Flaherty & Crumrin... FFC 19.2319.2119.25-0.00 -0.02% 19.2419.2219.2519.236 507-
Flotek Industries In... FTK 3.013.003.010.01 0.17% 2.992.903.023.0098 580-
Flowers Foods, Inc... FLO 20.3320.3220.330.07 0.32% 20.2020.0420.3620.26139 701-
Flowserve Corp. FLS 41.8841.8741.890.22 0.53% 41.3641.3141.8841.6680 921-
Fluor Corp. FLR 49.2149.2149.220.11 0.22% 48.7248.4849.2349.1253 101-
Fly Leasing Limited FLY 13.9913.9614.010.01 0.07% 13.9013.8114.0413.9813 030-
Fomento Economic... FMX 95.0795.0695.19-0.83 -0.87% 95.0094.6395.2095.9024 107-
Foot Locker, Inc. FL 52.8752.8652.890.40 0.75% 52.3652.1952.9452.82356 422-
Ford Motor Co. (DE... F 10.8310.8310.84-0.04 -0.35% 10.8910.7710.9010.8712 699 604-
Fortuna Silver Min... FSM 5.435.435.44-0.03 -0.55% 5.365.315.515.46227 914-
Franco-Nevada Cor... FNV 74.4074.3474.39-0.33 -0.44% 74.0073.6174.6174.7344 246-
Frank's Internation... FI 8.338.328.33-0.08 -0.89% 8.338.318.468.40109 885-
Franklin Covey Co. FC 24.6524.6024.700.05 0.20% 24.8524.6524.8524.602 000-
Franklin Resources... BEN 32.2532.2432.25-0.33 -1.00% 32.4432.0632.4532.57323 869-
Franklin Universal ... FT 6.71486.71006.72000.0106 0.16% 6.70006.70006.72006.70421 419-
Freeport-McMoRan... FCX 15.9915.9916.00-1.09 -6.38% 16.4515.9316.4717.0810 243 056-
Fresenius Medical C... FMS 49.5449.5349.55-0.16 -0.32% 49.5649.4649.6849.7019 462-
Fresh Del Monte Pr... FDP 42.6542.6542.72-0.23 -0.54% 42.7042.6242.8842.888 895-
Frontline Ltd. Ordi... FRO 5.485.475.480.19 3.59% 5.405.385.495.29164 482-
Fuller (H.B.) Compa... FUL 55.9155.9456.04-0.02 -0.04% 55.7655.3256.0655.9351 390-
FutureFuel Corp. FF 13.5513.5413.57-0.02 -0.11% 13.5413.4713.5513.562 105-
GAMCO Investors I... GBL 27.1226.7827.130.17 0.63% 27.0427.0427.1326.95810-
GATX Corporation GATX 85.0885.0085.167.79 10.08% 81.3080.2786.9177.29344 680-
GNC Holdings Inc. GNC 3.273.263.270.03 0.93% 3.243.223.283.24228 130-
GP Strategies Corp... GPX 18.8018.8018.85-0.05 -0.27% 18.8018.6518.8018.852 400-
GUESS ?, Inc. GES 23.4523.4223.450.38 1.65% 23.0022.7523.4523.07119 165-
Gabelli Convertible... GCV 6.416.366.420.07 1.17% 6.376.356.426.341 129-
Gabelli Equity Trus... GAB 6.386.376.380.00 0.00% 6.386.376.396.3884 437-
Gabelli Multimedia... GGT 8.988.978.99-0.05 -0.51% 9.018.979.019.0313 117-
Gabelli Utility Trus... GUT 5.845.835.84-0.01 -0.17% 5.855.815.855.8514 764-
Gafisa S.A. GFA 5.505.505.510.04 0.78% 5.375.375.535.463 164-
Gallagher (Arthur ... AJG 70.3970.3870.40-0.11 -0.16% 70.1470.1470.5270.5091 843-
GameStop Corp GME 14.9514.9414.950.37 2.51% 14.5814.5014.9514.58389 573-
Gannett Co Inc GCI 10.1210.1110.120.09 0.90% 10.0310.0210.1310.0378 422-
Gardner Denver, In... GDI 28.0828.0728.100.28 1.01% 27.5827.4728.1127.80105 302-
Gartner, Inc. IT 140.60140.46140.720.47 0.34% 139.77139.52140.85140.1322 518-
GasLog Ltd. GLOG 17.4017.4017.45-0.10 -0.57% 17.5517.4017.6517.5056 860-
Genco Shipping & T... GNK 15.7915.7715.790.01 0.06% 15.7415.6615.9615.7823 210-
General American ... GAM 35.35035.32035.350-0.005 -0.01% 35.27035.27035.35035.3558 848-
General Dynamics ... GD 194.06194.01194.08-1.37 -0.70% 194.94193.97195.72195.43124 191-
General Electric Co GE 13.6513.6513.66-0.10 -0.73% 13.7213.6213.7913.7512 570 610-
General Growth Pr... GGP 20.4920.4820.490.06 0.29% 20.3920.3420.5820.432 348 173-
General Mills, Inc. GIS 43.0543.0643.07-0.04 -0.09% 43.0342.8243.2543.09829 010-
General Motors Co... GM 39.6339.6239.63-0.24 -0.60% 39.5839.1839.8139.871 645 599-
Genesco Inc. GCO 41.7041.6541.750.30 0.72% 41.5040.7041.9041.4050 426-
Genesee & Wyomin... GWR 82.4882.3482.490.15 0.18% 81.8181.6182.5582.3346 154-
Genesis Energy L.P... GEL 23.0623.0523.090.52 2.31% 22.8822.7823.3822.54486 556-
Genpact Limited G 30.1230.1130.12-0.10 -0.33% 30.1430.0930.2730.2248 032-
Genuine Parts Co. GPC 96.2596.2496.321.62 1.71% 95.0393.5396.6894.63354 732-
Genworth Financia... GNW 4.674.674.68-0.03 -0.64% 4.684.644.694.70191 197-
Geo Group Inc (The... GEO 26.0826.0726.100.32 1.24% 25.7725.4226.1826.23209 002-
Gerdau S.A. GGB 4.074.064.07-0.14 -3.21% 4.074.014.094.202 013 631-
Getty Realty Corp. GTY 28.4728.4228.460.31 1.10% 28.1728.1728.4728.1625 611-
Gildan Activewear... GIL 28.4628.4628.470.22 0.78% 28.0427.9528.5028.2498 361-
GlaxoSmithKline Pl... GSK 40.4740.4740.48-0.50 -1.22% 40.5740.4440.6940.97670 799-
Global Net Lease In... GNL 20.9020.9020.910.27 1.31% 20.6620.6321.0520.6362 009-
Global Partners LP GLP 17.3517.3517.50-0.10 -0.57% 17.4517.1517.6017.4512 608-
Global Payments, I... GPN 117.44117.36117.46-0.86 -0.73% 117.98117.11118.39118.3093 104-
Global Ship Lease I... GSL 1.221.201.220.03 2.52% 1.181.181.221.193 203-
Gol Linhas Aereas ... GOL 6.486.486.49-0.34 -4.94% 6.546.396.556.82224 287-
Gold Fields Limited... GFI 3.493.493.50-0.09 -2.51% 3.493.483.533.591 849 901-
Goldcorp Inc GG 13.3113.3113.32-0.07 -0.52% 13.1513.1513.4613.382 110 399-
Goldman Sachs Gro... GS 230.88230.87230.90-0.36 -0.16% 231.11228.98231.99231.24796 297-
Goldman Sachs MLP... GER 6.516.506.510.20 3.17% 6.516.426.596.31180 942-
Grace (W.R.) Co. (D... GRA 73.9373.9173.98-0.68 -0.91% 74.0873.6574.2874.6155 444-
Graco Inc. GGG 46.7846.7546.79-0.13 -0.28% 46.6046.2846.7846.9156 489-
Grainger (W.W.) In... GWW 346.91346.90347.057.92 2.34% 341.63337.56347.14338.99556 414-
Gramercy Property... GPT 27.3727.3627.370.02 0.05% 27.3527.3527.3827.35274 040-
Granite Constructi... GVA 55.4255.3755.480.50 0.91% 54.7754.2755.4854.9217 827-
Granite Point Mort... GPMT 18.6118.5918.610.07 0.38% 18.5018.5018.6418.5443 930-
Graphic Packaging... GPK 14.7914.7914.80-0.05 -0.34% 14.8214.7414.8914.841 665 454-
Gray Television Inc GTN 15.3515.3515.40-0.15 -0.97% 15.5015.2515.5515.50163 304-
Greenbrier Compan... GBX 55.2555.2055.300.15 0.27% 55.0554.6555.6555.1070 472-
Greif Inc GEF 53.5553.5753.660.52 0.98% 53.1653.0853.5553.0310 509-
Griffon Corp. GFF 19.0519.0519.100.10 0.53% 18.8518.6519.1018.9532 239-
Group 1 Automotiv... GPI 67.5067.4767.661.26 1.90% 66.3366.0067.7166.2421 641-
Grupo Aeroportua... PAC 99.6899.4199.66-0.58 -0.58% 99.6998.76100.12100.2610 486-
Grupo Aeroportua... ASR 169.59169.33169.74-1.88 -1.10% 170.71169.35170.94171.471 228-
Grupo Televisa, S.A... TV 20.7520.7520.76-0.12 -0.57% 20.6620.6620.9720.87390 304-
Guangshen Railway... GSH -26.15026.2600.000 0.00%       26.301--
Guidewire Softwar... GWRE 94.6594.6194.730.17 0.18% 94.1194.0994.7494.4837 372-
HCA Holdings, Inc. HCA 106.65106.67106.700.06 0.06% 106.22105.64106.80106.59339 314-
HCC Insurance Hold... HCC 26.3026.2926.34-1.02 -3.73% 26.9926.1827.0727.32144 273-
HCP, Inc. HCP 25.7125.7025.710.21 0.80% 25.4725.4025.7625.50669 815-
HDFC Bank Ltd HDB 110.55110.49110.55-0.43 -0.39% 110.54110.17110.92110.98116 490-
HNI Corp HNI 39.2239.1639.240.35 0.90% 38.7638.5039.2238.8718 157-
HP Inc. HPQ 23.2623.2523.26-0.27 -1.15% 23.4023.2123.5323.531 058 767-
HSBC Holdings Plc HSBC 47.2747.2647.27-0.16 -0.34% 47.3347.2047.4047.43361 840-
Haemonetics Corp. HAE 98.2098.1398.251.24 1.28% 97.0996.5498.3596.9645 028-
Halcon Resources C... HK 3.793.793.800.01 0.26% 3.753.733.843.781 149 113-
Halliburton Compa... HAL 45.0745.0645.070.27 0.60% 44.5444.3945.3644.801 654 915-
Hancock John Pref... HPF 21.1721.1621.17-0.08 -0.38% 21.1321.1321.1821.2512 142-
HanesBrands Inc HBI 22.2622.2622.270.34 1.55% 21.8721.7622.2621.92565 382-
Harley-Davidson In... HOG 42.1442.1442.150.02 0.05% 41.7441.7142.2442.12268 572-
Harmony Gold Mini... HMY 1.5901.5901.600-0.030 -1.85% 1.5801.5601.6201.635734 030-
Harris Corp. HRS 151.20151.18151.25-0.95 -0.62% 151.63151.03152.18152.1558 872-
Harsco Corp. HSC 23.3523.3523.40-0.05 -0.21% 23.2522.8523.4023.4054 459-
Harte-Hanks Inc HHS 11.1511.0011.150.15 1.36% 11.0611.0611.1511.00200-
Hartford Financial ... HIG 52.8752.8752.88-0.76 -1.42% 53.4952.6453.6153.64390 064-
Haverty Furniture ... HVT 21.1321.1021.150.03 0.12% 21.1021.0521.1521.1019 395-
Hawaiian Electric I... HE 34.8634.8334.860.23 0.66% 34.7334.6134.8734.6341 085-
Healthcare Realty ... HR 28.6528.6428.650.31 1.09% 28.3428.2928.7128.3479 348-
Hecla Mining Co. HL 3.393.383.39-0.07 -1.88% 3.373.353.463.451 952 618-
Heico Corp. HEI 77.7477.6377.73-0.38 -0.49% 77.8977.4278.0378.1236 034-
Helix Energy Soluti... HLX 8.628.628.63-0.01 -0.09% 8.568.568.758.63182 064-
Helmerich & Payne... HP 60.0260.0260.04-0.73 -1.20% 60.2360.0060.7660.75437 714-
Herbalife Ltd. HLF 52.7752.7652.77-0.41 -0.77% 52.8852.5852.9953.18167 612-
Hercules Capital, In... HTGC 13.4413.4413.45-0.01 -0.07% 13.5013.4313.5613.45222 696-
Heritage Insurance... HRTG 16.7916.7616.790.04 0.24% 16.6916.6416.7916.759 789-
Hershey Company ... HSY 91.7191.7091.720.30 0.33% 91.4191.2591.7991.41176 031-
Hertz Global Holdi... HTZ 13.7213.7113.720.03 0.22% 13.6713.4813.8013.69589 739-
Hess Corp HES 64.4664.4364.460.32 0.50% 64.1464.0965.0064.14492 898-
Hewlett Packard E... HPE 15.8315.8215.83-0.10 -0.63% 15.9315.7516.1615.933 240 777-
Hexcel Corp. HXL 68.6768.6768.75-0.67 -0.97% 69.0668.4969.1469.3425 898-
HighPoint Resource... HPR 6.596.596.590.04 0.53% 6.506.476.626.55363 753-
Higher One Holding... ONE 11.1011.0711.10-0.37 -3.23% 11.3811.0111.3811.4761 287-
Highwoods Propert... HIW 50.1450.1450.170.33 0.66% 49.6049.6050.1749.8140 421-
Hill-Rom Holdings, ... HRC 93.7293.7093.770.07 0.07% 93.7193.3893.9193.6537 425-
Hillenbrand Inc HI 49.3049.2549.300.00 0.00% 49.1048.9549.3049.3015 049-
Hilton Worldwide H... HLT 82.3982.4082.41-0.57 -0.69% 83.0081.9783.4982.97432 610-
Hoegh LNG Partner... HMLP 18.0418.0018.100.04 0.21% 18.1118.0018.2018.0029 339-
HollyFrontier Corp... HFC 71.8071.7871.820.20 0.28% 71.6970.7472.2271.60299 458-
Home Depot Inc HD 201.88201.90201.920.91 0.45% 200.89200.55202.27200.97637 741-
Honda Motor Co., L... HMC 29.3229.3129.32-0.21 -0.69% 29.4229.2729.4929.5296 426-
Honeywell Internat... HON 148.24148.22148.24-0.91 -0.61% 147.91147.78148.98149.15569 082-
Horace Mann Educa... HMN 45.7545.7545.850.05 0.11% 45.4045.4046.0045.709 400-
Hormel Foods Corp... HRL 36.7836.7836.790.32 0.88% 36.3936.3536.8336.46257 543-
Hornbeck Offshore... HOS 5.045.035.050.03 0.60% 5.014.935.135.0134 192-
Horton (D.R.) Inc. DHI 43.4643.4643.470.21 0.49% 43.2043.0643.6143.25696 249-
Hovnanian Enterpr... HOV 1.731.721.730.02 1.17% 1.711.701.741.71139 429-
Huaneng Power Int... HNP 29.6129.6029.640.76 2.63% 29.5629.5629.6828.8512 281-
Hudbay Minerals In... HBM 5.135.105.15-0.18 -3.30% 5.205.105.225.3076 330-
Hugoton Royalty T... HGT 0.64510.64500.6698-0.0101 -1.54% 0.65000.64510.66900.65521 971-
Humana Inc. HUM 318.11318.02318.191.10 0.35% 317.50316.21319.81317.0164 959-
Huntsman Corp HUN 31.1431.1431.15-0.27 -0.86% 31.3130.7631.3331.40586 120-
Hyster-Yale Mater... HY 67.0866.8167.080.93 1.41% 65.9765.7467.0866.155 404-
IAMGold Corp IAG 5.915.915.920.03 0.51% 5.755.745.945.89830 654-
ICICI Bank Ltd (Ind... IBN 7.677.677.68-0.14 -1.79% 7.667.647.697.811 096 994-
IDEX Corporation IEX 140.28140.20140.361.20 0.86% 138.93138.52140.28139.0821 141-
IDT Corp. IDT 5.445.435.45-0.02 -0.37% 5.425.425.485.468 723-
ING Groep N.V. ING 14.3214.3114.32-0.14 -0.93% 14.3114.2514.3414.451 147 905-
INVESCO MORTGAG... IVR 16.0616.0516.060.10 0.60% 15.9615.9516.0815.9687 961-
ION Geophysical Co... IO 25.2025.2525.350.00 0.00% 25.1525.0025.6025.2024 221-
IRSA Inversiones Y... IRS 17.3817.3417.500.03 0.17% 17.1017.0117.5017.3554 695-
ITT Corporation ITT 53.7153.7053.750.16 0.30% 53.0952.7753.7153.5567 329-
Idacorp, Inc. IDA 93.3793.2793.460.97 1.05% 92.6492.6493.7892.408 690-
Illinois Tool Works... ITW 144.54144.52144.600.95 0.66% 143.18142.88144.56143.59346 764-
India Fund, Inc. (Th... IFN 24.4724.4624.48-0.25 -1.00% 24.5824.4524.5824.7213 021-
Industrias Bachoco... IBA -58.7560.810.00 0.00%       60.57--
Ingersoll-Rand plc ... IR 91.7591.7691.810.49 0.54% 90.7290.5791.8291.28165 456-
Ingredion Inc INGR 96.8496.8196.840.36 0.37% 96.5296.3697.2496.48129 521-
Integer Holdings Co... ITGR 72.5072.4572.550.05 0.07% 72.6572.1572.7072.4512 388-
InterContinental H... IHG 64.8064.7964.81-0.75 -1.14% 64.5864.5564.8565.5529 281-
InterXion Holding N... INXN 64.4664.4564.530.20 0.31% 64.1964.1964.7264.2622 448-
IntercontinentalEx... ICE 76.5176.5176.52-0.26 -0.34% 76.6676.1876.9776.78273 300-
International Busin... IBM 148.59148.58148.604.07 2.82% 147.85147.25150.54144.526 356 212-
International Flavo... IFF 128.51128.44128.550.28 0.22% 127.89126.71128.55128.23178 227-
International Pape... IP 53.1353.1253.140.08 0.15% 53.0552.7153.3853.06138 655-
International Seaw... INSW 21.9321.9021.940.39 1.81% 21.5321.5022.0821.547 226-
Interpublic Group ... IPG 21.5521.5521.56-1.00 -4.43% 21.8521.4822.2622.553 006 249-
Intrepid Potash, In... IPI 4.124.124.130.00 0.00% 4.114.004.144.12131 120-
Intrexon Corp. XON 14.6114.6014.640.26 1.81% 14.3114.2514.6614.35167 367-
Invacare Corp IVC 18.0517.9518.050.45 2.56% 17.5517.5018.0517.6040 864-
Invesco Bond Fund VBF 17.6217.6117.640.02 0.10% 17.7417.6017.7417.607 537-
Invesco California ... VCV 11.8611.8411.860.01 0.08% 11.8611.8411.8611.856 738-
Invesco High Incom... VLT 13.3613.3613.40-0.05 -0.37% 13.3813.3513.4013.415 175-
Invesco Municipal ... OIA 7.617.607.610.05 0.66% 7.607.607.627.5615 386-
Invesco Municipal ... VMO 11.8711.8711.880.00 0.00% 11.8811.8511.8811.8728 365-
Invesco Municipal ... VKQ 11.9311.9211.940.03 0.25% 11.9211.9011.9411.90107 804-
Invesco Pennsylvan... VPV 12.0512.0412.050.08 0.67% 12.0212.0212.0811.9721 315-
Invesco Quality Mu... IQI 12.0112.0012.010.01 0.08% 12.0111.9912.0112.0010 976-
Invesco Senior Inco... VVR 4.314.304.31-0.01 -0.12% 4.304.294.314.3084 089-
Invesco Trust For I... VTN 12.7712.7712.790.01 0.08% 12.7612.7612.8012.763 375-
Invesco Trust for I... VGM 12.4612.4512.460.06 0.48% 12.4412.4412.4812.4011 937-
Invesco Value Mun... IIM 14.1714.1714.180.00 0.00% 14.1814.1614.1814.1714 380-
Investment Techno... ITG 22.3522.3122.35-0.26 -1.15% 22.4622.2122.4622.6112 289-
Iron Mountain Inc IRM 35.1735.1735.180.47 1.36% 34.7134.3735.2834.69271 016-
Israel Chemicals Lt... ICL 4.684.674.68-0.03 -0.74% 4.694.664.694.718 400-
Itau Unibanco Hold... ITUB 11.4311.4211.43-0.14 -1.21% 11.2611.1911.4311.572 465 074-
JEFFERSON PILOT C... JP 17.1217.0917.160.34 2.01% 16.7416.6817.1616.7821 478-
JP Morgan Chase C... JPT 23.5123.5023.53-0.05 -0.21% 23.6023.5023.6023.565 553-
JPMorgan Chase & ... JPM 110.58110.58110.59-0.95 -0.85% 111.06109.76111.09111.534 156 889-
Jabil Inc JBL 28.9428.9328.940.03 0.10% 28.8928.8729.0128.91120 017-
Jacobs Engineering... JEC 66.5766.5866.63-0.32 -0.48% 66.5365.9866.6066.9067 619-
James Hardie Indus... JHX 16.4116.3816.44-0.26 -1.56% 16.4216.4116.4816.671 204-
Japan Smaller Capi... JOF 11.3111.2911.31-0.12 -1.05% 11.4011.3111.4011.434 719-
Jefferies Financial ... JEF 22.84022.84022.8500.100 0.44% 22.76022.65022.90022.735218 718-
JinkoSolar Holding... JKS 13.7013.6513.710.01 0.07% 13.4913.2513.7713.69113 468-
John Bean Technol... JBT 93.5593.7093.85-0.55 -0.58% 93.7592.2593.9094.1019 428-
John Hancock Finan... BTO 37.9737.8737.98-0.15 -0.39% 37.7837.7838.2138.0516 822-
John Hancock Inco... JHS 13.4513.4413.450.00 0.00% 13.4513.4413.4513.459 855-
John Hancock Inve... JHI 16.1116.1116.12-0.02 -0.12% 16.1116.1116.1216.134 215-
John Hancock Pref... HPI 21.5021.4721.500.04 0.19% 21.4221.4221.5321.4617 435-
John Hancock Prem... PDT 16.1516.1516.17-0.06 -0.37% 16.2516.1416.3016.2121 358-
Johnson & Johnson JNJ 126.47126.46126.49-1.34 -1.04% 127.53126.45127.70127.801 047 145-
Johnson Controls I... JCI 35.5535.5535.560.13 0.37% 35.3135.2535.5835.42581 105-
Jones Lang LaSalle... JLL 171.67171.65171.820.51 0.30% 170.99170.43171.98171.1621 184-
Jumei Internationa... JMEI 2.202.202.21-0.01 -0.45% 2.202.202.222.21301 066-
Juniper Networks I... JNPR 28.1728.1628.17-0.10 -0.35% 28.2428.0328.3528.27495 749-
Just Energy Group,... JE 3.673.673.680.00 0.00% 3.653.653.693.6726 546-
KB Financial Group... KB 47.0547.0247.08-1.56 -3.21% 47.7746.9947.7748.6120 406-
KB HOME KBH 26.9226.9126.930.04 0.15% 26.9226.7727.2326.89348 987-
KBR Inc KBR 18.9518.9418.950.04 0.21% 18.8118.6718.9818.9286 461-
KEMET Corp. KEM 29.3029.2829.31-0.32 -1.10% 29.5029.1929.8529.62576 170-
KKR & Co. L.P. Com... KKR 27.1227.1127.12-0.09 -0.31% 27.0726.6527.1827.20989 495-
KMG Chemicals, Inc... KMG 76.1376.0676.350.04 0.05% 75.9275.4776.1676.094 864-
KNOT Offshore Pa... KNOP 22.3122.3022.350.21 0.93% 22.1022.1022.4022.1020 403-
Kadant Inc KAI 96.9596.6596.951.00 1.04% 95.8595.7396.9595.951 788-
Kansas City Southe... KSU 106.57106.50106.570.02 0.02% 106.08105.00106.57106.55146 284-
Kayne Anderson M... KYN 18.9518.9318.960.65 3.55% 18.8018.5918.9918.30273 314-
Kellogg Co K 69.4769.4569.480.51 0.73% 68.9168.8869.5868.96288 938-
Kennametal Inc. KMT 37.6737.6637.690.09 0.24% 37.3937.0137.6837.5869 743-
Kennedy-Wilson Ho... KW 21.9321.9021.950.13 0.57% 21.7521.7021.9821.8078 802-
Keurig Dr Pepper I... KDP 24.6424.6324.64-0.16 -0.63% 24.7724.5324.7924.79673 846-
Key Energy Service... KEG 16.6316.5616.650.24 1.46% 16.3216.3216.7716.3970 441-
KeyCorp KEY 20.6820.6720.680.38 1.87% 20.5920.1220.7620.306 270 138-
Keysight Technolo... KEYS 60.7060.6860.73-0.01 -0.02% 60.8060.6661.1860.7193 329-
Kilroy Realty Corp KRC 74.3474.3474.410.25 0.34% 74.0173.8774.5674.0958 571-
Kimberly-Clark Co... KMB 103.27103.25103.28-0.63 -0.61% 103.00102.15103.90103.911 177 372-
Kimco Realty Corp... KIM 16.6016.6016.610.02 0.12% 16.5116.3316.6816.58362 372-
Kinder Morgan, Inc... KMI 18.0918.0818.090.31 1.72% 17.9917.9218.4517.787 184 681-
Kingsway Financial... KFS 2.982.953.00-0.12 -4.03% 3.052.953.053.104 750-
Kinross Gold Corp. KGC 3.663.663.67-0.05 -1.35% 3.653.653.753.711 784 528-
Kirby Corp. KEX 85.6585.6085.75-0.40 -0.46% 85.6085.3586.3586.0546 554-
Kohl's Corp. KSS 74.1874.1774.191.85 2.56% 72.5772.5274.1872.33776 686-
Koninklijke Philips... PHG 42.9842.9742.98-0.58 -1.33% 42.9742.8843.1143.56213 414-
Koppers Holdings I... KOP 38.9038.7538.900.05 0.13% 38.5538.3038.9538.856 455-
Korea Electric Pow... KEP 13.4813.4713.48-0.15 -1.10% 13.4513.4013.5113.6343 817-
Korea Fund, Inc. (T... KF 36.9136.5237.49-0.33 -0.89% 36.9136.9136.9137.241 195-
Korn/Ferry Interna... KFY 65.7465.7665.86-0.16 -0.24% 65.9065.4466.0365.9030 434-
Kroger Co. KR 28.4128.4028.410.27 0.96% 28.1428.0728.4828.141 790 386-
L Brands, Inc LB 32.7132.7032.720.37 1.14% 32.0831.9032.7432.34630 574-
L-3 Communication... LLL 203.74203.59203.740.53 0.26% 203.16202.65204.11203.2151 088-
LCI Industries Inc LCII 97.7597.6597.850.55 0.57% 97.0096.4597.7597.208 468-
LEHMAN ABS CORP CCT 17.1417.1317.140.23 1.36% 16.8816.8117.1416.91169 815-
LG Display Co Ltd LPL 9.349.339.340.35 3.89% 9.319.269.388.99588 554-
LMP Corporate Loa... TLI 9.979.989.990.03 0.33% 9.939.939.989.9927 743-
LSB Industries, Inc. LXU 7.177.157.180.09 1.27% 7.077.077.197.0827 637-
LTC Properties, Inc... LTC 41.7341.7041.750.56 1.36% 41.1841.1541.7841.1715 191-
La-Z-Boy Inc. LZB 31.8531.8531.900.85 2.74% 31.2031.1531.9031.0065 721-
LaSalle Hotel Prop... LHO 34.9934.9835.000.35 1.01% 34.6234.6135.0034.6448 793-
Laboratory Corpor... LH 185.62185.57185.70-0.29 -0.16% 185.40184.29185.92185.9161 128-
Lannett Company I... LCI 12.7712.7512.800.07 0.59% 12.7012.5012.8612.7056 386-
Laredo Petroleum,... LPI 9.609.599.600.13 1.37% 9.429.419.679.47431 845-
Las Vegas Sands Co... LVS 74.0274.0274.05-0.65 -0.87% 74.5073.9374.9774.67396 213-
Latin American Dis... LDF 9.839.899.96-0.24 -2.38% 9.999.839.9910.07750-
Lauder (Estee) Cos... EL 140.75140.74140.77-0.46 -0.33% 140.47139.91141.13141.21182 723-
Lazard LTD. Lazard... LAZ 51.0551.0551.08-0.73 -1.41% 51.5251.0551.6851.7894 451-
Lear Corp. LEA 188.16188.15188.23-2.47 -1.30% 189.93187.18191.73190.6388 272-
Lee Enterprises, In... LEE 3.133.103.15-0.03 -0.79% 3.153.103.183.1589 493-
Legg Mason BW Gl... BWG 11.4311.4211.43-0.03 -0.25% 11.4411.4211.4411.5313 875-
Legg Mason, Inc. LM 33.2633.2433.26-0.34 -1.01% 33.4432.9833.5333.60275 692-
Leggett & Platt, In... LEG 45.8045.7945.800.24 0.53% 45.4945.4445.8245.56129 572-
Leju Holdings Ltd (... LEJU 1.621.621.64-0.08 -4.71% 1.681.611.701.7046 748-
LendingClub Corpo... LC 4.3404.3304.340-0.060 -1.36% 4.1304.0904.3404.4051 234 385-
Lennar Corp. LEN 55.0755.0755.09-0.10 -0.18% 55.1354.7455.5855.18681 974-
Lennox Internation... LII 216.65216.45216.761.99 0.93% 214.70213.66216.65214.66122 945-
Lexington Realty T... LXP 8.678.668.670.12 1.35% 8.568.548.688.5588 872-
Liberty All-Star Eq... USA 6.726.726.730.01 0.15% 6.756.726.756.71221 452-
Liberty All-Star Gr... ASG 7.267.227.260.22 3.13% 7.006.977.267.0432 082-
Lilly (Eli) & Co. LLY 89.0188.9989.01-1.02 -1.13% 89.8388.8789.9890.05579 761-
Lincoln National Co... LNC 65.2265.2265.24-0.69 -1.05% 65.5664.9565.8765.91366 394-
Lindsay Corp LNN 94.1293.9894.200.39 0.42% 93.4293.4294.3593.734 583-
Link Motion Inc LKM 1.151.131.15-0.03 -2.79% 1.201.131.201.18154 058-
Lithia Motors, Inc. LAD 97.4897.4397.491.57 1.64% 95.8395.5997.8195.9168 643-
Live Nation Entert... LYV 51.2251.2051.22-0.55 -1.06% 51.4350.7051.4351.77260 501-
Lloyds Banking Gro... LYG 3.273.263.27-0.01 -0.15% 3.263.253.273.272 132 687-
Lockheed Martin C... LMT 318.90318.88318.97-0.87 -0.27% 319.30318.71320.86319.79120 835-
Louisiana-Pacific C... LPX 27.5727.5627.570.14 0.51% 27.4927.2927.6827.43369 462-
Lowe's Companies... LOW 101.63101.61101.640.58 0.57% 101.00100.82101.69101.03411 259-
Luby's, Inc. LUB 2.44602.43002.4600-0.0228 -0.92% 2.44602.44602.44602.46881 000-
Lumber Liquidator... LL 26.2126.1826.240.47 1.83% 25.7625.4726.2125.7471 761-
Lydall, Inc. LDL 45.5045.4545.550.35 0.78% 45.0044.7545.5345.1517 279-
M & T Bank Corp MTB 173.47173.53173.63-1.01 -0.58% 174.40171.50174.58174.31134 093-
M.D.C. Holdings, In... MDC 32.5032.5232.550.19 0.59% 32.2932.0832.5732.3119 331-
M/I Homes Inc MHO 27.8927.8927.950.26 0.94% 27.6027.6027.9727.6326 551-
MAXIMUS Inc. MMS 65.5465.5265.590.65 1.00% 64.7164.6865.5464.8935 482-
MBIA Inc. MBI 9.489.489.490.06 0.64% 9.399.399.559.42116 676-
MDU Resources Gr... MDU 29.1929.1829.190.25 0.86% 29.1329.1029.3328.9480 583-
MFA Financial, Inc. MFA 7.777.767.770.01 0.06% 7.777.757.787.76531 129-
MFC Bancorp Ltd. MFCB 6.596.546.590.08 1.23% 6.566.566.596.512 276-
MFS Charter Incom... MCR 7.847.847.850.00 0.05% 7.837.837.847.8442 261-
MFS Government M... MGF 4.484.484.49-0.01 -0.22% 4.484.484.494.498 001-
MFS High Income M... CXE 4.924.924.94-0.01 -0.12% 4.934.924.934.933 216-
MFS High Yield Mun... CMU 4.484.484.49-0.01 -0.22% 4.484.474.494.499 067-
MFS Intermediate H... CIF 2.502.492.510.02 0.81% 2.492.482.502.4816 514-
MFS Intermediate I... MIN 3.823.813.820.00 0.00% 3.823.803.823.8252 853-
MFS Investment Gr... CXH 9.259.249.26-0.01 -0.12% 9.239.239.259.264 711-
MFS Multimarket I... MMT 5.575.565.570.02 0.36% 5.575.555.595.5654 552-
MFS Municipal Inco... MFM 6.746.746.75-0.04 -0.59% 6.796.736.796.789 979-
MFS Special Value ... MFV 5.485.435.46-0.08 -1.44% 5.545.435.545.5623 475-
MGIC Investment C... MTG 12.3112.3012.310.06 0.49% 12.4112.2112.4612.251 462 644-
MGM Resorts Inter... MGM 30.6030.5930.60-0.42 -1.35% 30.8330.4930.9631.021 656 258-
MSA Safety Inc MSA 98.7198.6298.800.49 0.50% 97.8197.8198.8498.226 983-
MSC Industrial Dire... MSM 83.3683.3283.430.42 0.51% 82.9782.4983.3782.9453 270-
MSCI Inc MSCI 169.90169.89169.96-1.63 -0.95% 170.69169.60171.21171.5337 948-
Macerich Co. (The) MAC 57.3557.3457.360.21 0.37% 57.0256.8257.6557.1463 360-
Mack Cali Realty C... CLI 19.6719.6619.670.25 1.29% 19.4219.3519.7319.4259 071-
Macy's, Inc. M 38.6338.6238.630.93 2.45% 37.7937.7738.7237.701 971 517-
Magellan Midstrea... MMP 69.5369.4869.561.50 2.20% 68.9268.5969.6568.03208 401-
Magna Internation... MGA 60.2660.2460.30-1.11 -1.81% 60.5759.7660.8661.37273 524-
MagnaChip Semico... MX 11.1511.1511.20-0.15 -1.33% 11.2511.1511.3011.3032 964-
Main Street Capita... MAIN 39.6639.6539.670.16 0.41% 39.4939.2539.6939.6979 626-
Mallinckrodt plc O... MNK 21.6921.6821.69-0.13 -0.60% 21.9021.4422.0721.82791 671-
Manchester United... MANU 21.2021.2021.35-0.05 -0.24% 21.2021.2021.2521.251 024-
ManpowerGroup MAN 85.6885.6385.68-0.95 -1.10% 86.4685.2786.7586.63114 038-
Marathon Oil Corp... MRO 20.3720.3720.380.00 0.00% 20.1720.1120.5220.373 492 583-
Marathon Petroleu... MPC 73.2673.2573.270.70 0.96% 72.8972.6073.4572.56694 620-
Marcus & Millichap... MMI 40.7540.7340.800.08 0.20% 40.6840.5240.8340.6713 329-
Marcus Corp. (The... MCS 33.3033.2033.300.25 0.76% 32.9532.9533.3033.052 489-
MarineMax, Inc. HZO 21.4521.4521.500.35 1.66% 21.0021.0021.6021.1042 018-
Markel Corp (Hold... MKL 1 138.001 137.401 138.95-4.30 -0.38% 1 138.551 136.181 146.411 142.302 253-
Marriot Vacations... VAC 120.25120.10120.250.58 0.48% 118.90118.80120.25119.6721 917-
Marsh & McLennan... MMC 87.5087.4987.50-0.24 -0.27% 87.3887.2287.8987.74281 604-
Martin Marietta M... MLM 225.38225.36225.64-0.41 -0.18% 225.05224.27226.14225.7963 743-
MasTec Inc. (FL) MTZ 51.7551.7051.800.55 1.07% 50.9550.9551.7851.2053 663-
Masco Corp. MAS 38.85038.86038.8700.390 1.01% 38.31038.31038.86038.475457 621-
MasterCard Inc MA 207.36207.30207.37-1.00 -0.48% 208.36206.56208.71208.36425 844-
Matador Resources... MTDR 32.0532.0232.070.31 0.98% 31.4431.4232.2731.74305 079-
Matson Inc MATX 36.7336.7236.79-0.22 -0.60% 36.8236.7036.9936.9517 570-
MaxLinear Inc MXL 17.3217.3217.330.21 1.23% 16.8616.8617.3417.11250 508-
McCormick & Co., ... MKC 118.36118.23118.310.84 0.71% 117.27117.17118.41117.5298 865-
McDermott Interna... MDR 17.8117.8017.81-0.16 -0.86% 17.8117.7617.9917.96172 236-
McDonald's Corp MCD 158.07158.06158.070.14 0.09% 157.59157.55158.64157.93531 760-
McEwen Mining Inc... MUX 2.342.332.340.01 0.21% 2.272.272.352.33660 369-
McKesson Corp. MCK 132.54132.50132.58-1.80 -1.34% 133.35129.58133.92134.37617 580-
Mechel PAO (ADR) MTL 2.982.972.98-0.08 -2.61% 3.002.963.003.068 604-
Medical Properties... MPW 14.1814.1814.190.11 0.78% 14.0714.0214.1914.07152 313-
Medifast Inc MED 169.31169.02169.302.54 1.52% 166.22166.22169.55166.7713 436-
Medley Capital Cor... MCC 3.463.453.460.04 1.17% 3.443.423.463.42105 068-
Medtronic plc. Ord... MDT 88.2588.2588.260.24 0.27% 87.9087.8888.4288.01497 020-
Merck & Co., Inc MRK 62.3362.3362.34-0.61 -0.97% 62.7462.2562.9462.941 356 645-
Mercury General C... MCY 44.5044.4744.520.10 0.23% 44.1344.1344.5244.4011 513-
Meredith Corp. MDP 53.1353.1053.15-0.08 -0.14% 53.1052.6553.2053.2072 167-
Meritage Homes Co... MTH 46.5546.5046.600.30 0.65% 46.2046.0346.6046.2530 385-
Meritor Inc MTOR 20.7420.7220.75-0.05 -0.24% 20.7820.3420.7820.79191 041-
Mesa Royalty Trus... MTR -14.300014.50000.0000 0.00%       14.3267--
Mesabi Trust MSB 26.0026.0026.150.00 0.00% 26.1025.9026.3026.0010 582-
MetLife Inc MET 44.3944.3844.39-0.57 -1.28% 44.7944.2244.8644.96713 104-
Mettler-Toledo Int... MTD 591.31590.70591.285.70 0.97% 587.00583.92596.47585.6116 322-
Mexico Equity & In... MXE 10.9710.9811.08-0.21 -1.88% 11.0810.9711.0811.18347-
Mexico Fund, Inc. MXF 15.88815.85015.920-0.200 -1.25% 15.94015.88815.94016.0882 025-
Michael Kors Holdi... KORS 67.8767.8667.890.80 1.19% 67.2666.8867.8967.08259 523-
Micro Focus Intern... MFGP 16.4316.4316.44-0.07 -0.42% 16.4316.3216.4516.5078 546-
Mid-America Apart... MAA 99.0499.0199.060.62 0.63% 98.1698.1699.2898.4232 119-
Miller Industries In... MLR 25.9025.9026.05-0.05 -0.19% 25.9525.6025.9525.952 334-
Minerals Technolog... MTX 75.2575.1575.250.00 0.00% 74.8574.3575.3575.256 754-
Mizuho Financial G... MFG 3.363.363.370.01 0.30% 3.383.363.383.3515 681-
Mobile Telesystem... MBT 8.728.718.72-0.18 -2.02% 8.858.668.858.90658 648-
Modine Manufactu... MOD 17.8017.7517.80-0.15 -0.84% 17.8517.6017.9017.9527 781-
Mohawk Industries... MHK 223.58223.53223.65-0.81 -0.36% 224.05222.66224.34224.3869 297-
Molson Coors Brew... TAP 64.0063.9663.99-0.35 -0.54% 63.9963.6764.4564.35658 632-
Moody's Corp. MCO 182.66182.62182.69-1.83 -0.99% 183.58182.54184.36184.5270 054-
Morgan Stanley MS 50.6350.6250.630.07 0.14% 50.5050.1450.9750.563 060 333-
Morgan Stanley As... APF 16.9916.9216.99-0.08 -0.47% 17.0716.9017.0717.076 539-
Morgan Stanley Ch... CAF 22.2222.2222.24-0.34 -1.51% 22.1122.0822.2722.5691 012-
Morgan Stanley Em... MSD 8.8908.8708.8900.015 0.17% 8.8808.8788.8948.8753 392-
Morgan Stanley Em... MSF 16.1216.1016.12-0.20 -1.23% 16.1416.0416.1416.323 050-
Morgan Stanley Ind... IIF 26.1326.1126.13-0.43 -1.62% 26.3126.1226.5026.5611 829-
Mosaic Co (The) MOS 28.2028.1928.20-0.25 -0.86% 28.2528.0528.4328.45360 257-
Motorola Solutions... MSI 122.26122.23122.28-0.93 -0.75% 122.58122.15123.01123.1974 320-
Movado Group, Inc... MOV 49.8049.7549.850.75 1.53% 48.7048.3549.8049.0515 864-
Mueller Industries,... MLI 29.3529.3429.40-0.07 -0.24% 29.2429.1029.3929.4220 279-
Mueller Water Pro... MWA 12.0512.0512.060.12 1.01% 11.9211.9012.0611.9362 841-
Murphy Oil Corp MUR 32.2132.2132.22-0.08 -0.25% 32.2532.1932.6232.30250 058-
Myers Industries In... MYE 18.2818.2518.300.13 0.69% 18.1518.1518.3018.155 541-
NACCO Industries I... NC 33.3033.0033.450.20 0.60% 33.0033.0033.3033.10294-
NCI Building System... NCS 17.5017.4517.50-0.65 -3.58% 18.0517.3018.1018.15215 056-
NCR Corp. NCR 31.5131.5231.540.01 0.03% 31.4131.1431.5131.50113 329-
NIKE, Inc NKE 76.9376.9276.930.34 0.44% 75.9375.8077.0076.591 047 680-
NL Industries, Inc. NL 8.608.558.650.15 1.78% 8.408.408.608.451 402-
NOW Inc. DNOW 14.2814.2814.290.14 0.99% 14.0414.0414.3214.1488 125-
NRG Energy Inc NRG 32.07032.06032.070-0.400 -1.23% 32.41031.86032.52032.475469 165-
NRG Yield Inc NYLD 18.1318.1018.150.18 0.97% 18.0018.0018.2017.9540 007-
NU Skin Enterprise... NUS 74.5174.4874.55-0.23 -0.30% 74.1473.3374.7074.7395 341-
Nabors Industries L... NBR 6.046.036.040.03 0.42% 5.955.936.086.014 549 135-
Nam Tai Property I... NTP 9.759.759.80-0.60 -5.80% 10.309.7310.3010.3541 390-
National Fuel Gas C... NFG 54.5754.5454.590.16 0.29% 54.2554.1354.6554.41320 761-
National Grid plc NGG 55.3355.3255.35-0.04 -0.07% 55.0455.0455.4555.37123 558-
National Health Inv... NHI 74.9674.7674.900.70 0.94% 74.2074.0675.0774.265 269-
National Oilwell Va... NOV 43.0042.9843.00-0.25 -0.58% 42.7842.6943.3543.25478 199-
National Presto Ind... NPK 120.60119.75120.600.60 0.50% 120.00120.00120.60120.004 419-
National Retail Pro... NNN 44.3044.2944.300.62 1.42% 43.6743.5544.4043.68264 886-
Nationstar Mortga... NSM 17.8517.8417.860.03 0.17% 17.8217.7717.8817.8217 394-
Natural Resources ... NRP 31.7731.7032.35-0.08 -0.24% 31.8531.7732.0031.851 274-
Natuzzi, S.p.A. NTZ -1.551.560.00 0.00%       1.56--
Nautilus Inc NLS 14.5014.4514.550.10 0.69% 14.4014.3014.5514.408 222-
Navigant Consultin... NCI 21.5021.4921.520.15 0.70% 21.2921.2221.5121.35104 550-
Navios Maritime A... NNA 0.58000.57380.58000.0154 2.73% 0.56000.56000.59600.564678 126-
Navios Maritime H... NM 0.83250.83220.84000.0166 2.04% 0.81000.81000.84980.8159144 027-
Navios Maritime M... NAP 3.573.573.600.04 1.13% 3.503.503.593.539 274-
Navios Maritime Pa... NMM 2.082.072.080.02 0.97% 2.072.072.082.0630 946-
Navistar Internatio... NAV 42.6042.5642.630.37 0.88% 41.9041.6042.6042.2344 246-
Nelnet Inc NNI 60.6760.6960.96-0.30 -0.49% 60.6060.4260.8460.973 753-
New America High ... HYB 8.388.378.38-0.02 -0.18% 8.388.358.398.3920 809-
New Germany Fund... GF 18.5818.5818.60-0.12 -0.64% 18.5718.5718.5818.70539-
New Ireland Fund, ... IRL 11.62111.55011.6500.046 0.40% 11.55011.55011.62111.5751 213-
New Jersey Resour... NJR 45.4045.4045.450.15 0.33% 45.2045.2045.6545.2534 282-
New Media Investm... NEWM 18.7818.7818.790.09 0.48% 18.6718.6218.8018.6937 534-
New Oriental Educ... EDU 94.6894.6094.70-2.41 -2.48% 97.3294.5097.5197.09234 651-
New Residential In... NRZ 18.3318.3218.33-0.03 -0.14% 18.3518.2818.3618.35380 378-
New Senior Investm... SNR 7.257.257.260.10 1.40% 7.167.167.277.1566 698-
New York Commun... NYCB 11.5011.5011.51-0.01 -0.09% 11.4611.3311.5111.511 222 860-
New York Times Co... NYT 25.7325.7025.75-0.03 -0.10% 25.7525.6025.8025.7571 653-
NewMarket Corp NEU 406.48404.47408.16-1.63 -0.40% 406.92406.48406.92408.11400-
Newell Brands, Inc. NWL 26.6826.6726.68-0.19 -0.69% 26.7226.4326.8726.86929 802-
Newfield Explorati... NFX 28.8628.8628.880.14 0.49% 28.7628.7629.0628.72341 625-
Newmont Mining C... NEM 37.1437.1437.15-0.04 -0.11% 36.6536.6037.2537.18827 606-
Newpark Resource... NR 9.789.759.800.18 1.82% 9.559.559.839.6068 225-
NexPoint Credit St... NHF 22.4622.4622.480.03 0.13% 22.5322.4522.5722.4318 789-
NextEra Energy Inc NEE 169.75169.72169.780.33 0.19% 169.99169.70170.63169.42159 397-
NextEra Energy Pa... NEP 45.9545.9345.970.29 0.64% 45.4745.4046.0245.6623 318-
NiSource Inc. (Hold... NI 26.0326.0126.020.13 0.50% 26.0325.9126.1625.91367 932-
Noble Corporation... NE 6.056.046.05-0.03 -0.49% 6.066.016.156.08892 566-
Noble Energy, Inc. NBL 34.6434.6434.650.31 0.90% 34.4234.4035.0134.33977 910-
Nokia Corp. NOK 5.965.965.97-0.08 -1.32% 5.985.945.996.054 124 705-
Nomura Holdings In... NMR 4.914.904.910.03 0.51% 4.894.894.914.8832 426-
Norbord, Inc. OSB 38.1438.2238.25-1.20 -3.05% 39.4037.7639.4039.3488 062-
Nordic American T... NAT 2.472.472.480.10 4.22% 2.382.362.492.37299 200-
Nordic Amern Offs... NAO 1.171.171.180.00 0.28% 1.161.161.171.175 134-
Nordstrom, Inc. JWN 53.7253.7253.740.66 1.24% 53.0052.9953.7353.06156 321-
Norfolk Southern C... NSC 159.43159.43159.53-0.48 -0.30% 157.85156.85160.26159.91460 582-
North American En... NOA 6.206.106.200.10 1.64% 6.106.106.206.104 600-
North European Oi... NRT -7.827.970.00 0.00%       7.85--
Northrop Grumman... NOC 321.49321.36321.66-2.22 -0.69% 322.95321.23323.48323.7193 277-
Northstar Realty E... NRE 13.8213.8213.830.30 2.22% 13.5113.5113.9413.5281 801-
Northwest Natural... NWN 63.7563.7063.800.40 0.63% 62.8562.8563.8563.3517 065-
Novartis AG Basel NVS 80.7880.7880.79-0.18 -0.22% 81.0380.7081.2680.961 153 682-
Novo Nordisk A/S A... NVO 49.7049.6949.70-0.53 -1.05% 49.6849.4749.8350.22305 740-
NuStar Energy L.P. NS 26.0926.0726.101.25 5.02% 25.2525.1326.5524.84394 992-
NuStar GP Holdings... NSH 14.3514.3014.400.70 5.13% 13.7513.6514.5513.65323 683-
NuStar Logistics, L... NSS 25.7625.7225.790.04 0.14% 25.7025.7025.7725.721 421-
Nucor Corp. NUE 63.9163.9163.93-1.70 -2.59% 65.0063.3465.3965.611 096 277-
Nutrien Ltd NTR 51.8451.8351.84-0.47 -0.89% 51.8651.5052.0752.30353 886-
Nuveen Arizona Pr... NAZ 12.6712.6712.69-0.01 -0.08% 12.6412.6412.6912.682 917-
Nuveen California ... NAC 13.4213.4113.420.00 0.00% 13.4213.4113.4213.4212 294-
Nuveen California ... NCA 9.549.519.540.04 0.42% 9.549.549.549.50327-
Nuveen California ... NXC 13.9313.8713.940.07 0.51% 13.8713.8613.9313.865 641-
Nuveen Connecticu... NTC -11.7111.730.00 0.00%       11.72--
Nuveen Enhanced M... NEV 13.8613.8413.86-0.01 -0.07% 13.8213.8113.8613.8715 028-
Nuveen Enhanced Q... NAD 13.2713.2713.280.00 0.00% 13.2613.2413.2913.2760 421-
Nuveen Maryland P... NMY 12.1412.1412.15-0.01 -0.08% 12.1612.1412.1612.151 090-
Nuveen Massachus... NMT 12.4312.4112.42-0.00 -0.03% 12.4312.4112.4312.431 708-
Nuveen Michigan Q... NUM 12.6912.6812.690.09 0.71% 12.6912.6912.6912.69--
Nuveen Municipal I... NMI 11.0411.0211.090.03 0.27% 11.0211.0211.0911.011 907-
Nuveen Municipal V... NUV 9.50529.50009.51000.0084 0.09% 9.50009.49009.51009.496855 151-
Nuveen New York ... NAN 12.5312.5312.540.01 0.12% 12.5312.5312.5312.52779-
Nuveen New York ... NNY 9.229.209.220.01 0.11% 9.269.209.269.211 440-
Nuveen New York ... NXN 12.8112.7712.840.05 0.39% 12.8112.7612.8112.76388-
Nuveen North Caro... NNC 12.4712.4812.500.03 0.24% 12.4612.4612.5212.4412 962-
Nuveen Ohio Quali... NUO 13.7613.7913.84-0.08 -0.58% 13.8313.7613.8313.844 785-
Nuveen Pennsylvan... NQP 12.7612.7512.760.02 0.16% 12.7612.7512.7612.744 416-
Nuveen Preferred I... JPC 9.389.379.380.02 0.21% 9.359.359.409.3623 041-
Nuveen Preferred S... JPS 8.868.848.850.02 0.20% 8.828.828.868.8497 101-
Nuveen Preferred a... JPI 23.6923.6423.690.08 0.34% 23.5823.5623.6923.613 437-
Nuveen Select Mat... NIM 9.799.799.820.01 0.10% 9.779.779.799.7810 784-
Nuveen Select Tax ... NXQ 13.5913.5913.600.02 0.15% 13.6313.5913.6313.581 925-
Nuveen Select Tax-... NXP 14.100014.100014.1100-0.0369 -0.26% 14.090014.090014.128514.136917 941-
Nuveen Select Tax-... NXR 14.4914.4914.520.00 0.00% 14.5014.4914.5214.491 178-
Nuveen Senior Inco... NSL 6.156.146.160.00 0.00% 6.156.146.166.1511 881-
Nuveen Texas Qual... NTX 12.9012.8912.900.02 0.16% 12.8512.8512.9012.883 799-
Nuveen Virginia Pr... NPV 12.4912.4912.50-0.02 -0.16% 12.5712.4612.5712.5112 497-
OFG Bancorp OFG 15.1515.1515.200.00 0.00% 15.1515.0015.2515.1522 562-
OGE Energy Corp. OGE 35.9535.9435.950.49 1.38% 35.5935.5935.9935.46350 220-
Oaktree Capital Gr... OAK 41.4541.4041.450.00 0.00% 41.5041.0541.6041.4599 659-
Oasis Petroleum In... OAS 12.0112.0012.010.11 0.92% 11.8511.8312.1411.901 326 332-
Obsidian Energy Lt... OBE 1.071.071.080.02 2.22% 1.041.041.091.05335 016-
Occidental Petrole... OXY 82.7282.7182.73-0.24 -0.29% 82.7582.6283.5482.96496 117-
Oceaneering Intern... OII 26.4826.4726.490.05 0.17% 26.1926.0926.5626.4397 771-
Ocwen Financial Co... OCN 4.334.334.34-0.01 -0.23% 4.314.304.364.3450 708-
Oil States Internat... OIS 33.5533.5533.650.30 0.90% 32.9532.9533.7033.2559 260-
Oil-Dri Corp. of Am... ODC 45.4045.1045.951.23 2.79% 44.4044.3845.9744.173 210-
Old Republic Intern... ORI 20.1720.1620.17-0.27 -1.30% 20.3420.1420.3520.43161 334-
Olin Corp. OLN 28.9728.9729.01-0.35 -1.19% 29.1728.8529.1729.32196 295-
Omega Healthcare... OHI 30.7630.7530.760.37 1.22% 30.3830.2730.7930.39210 850-
Omnicom Group, In... OMC 70.4070.4070.42-0.20 -0.28% 69.9769.7570.7170.60824 474-
Omnova Solutions ... OMN 9.609.559.600.00 0.00% 9.609.459.609.609 657-
On Assignment, Inc... ASGN 83.8383.8483.96-0.27 -0.32% 83.8483.1883.9684.109 141-
On Deck Capital In... ONDK 7.917.907.93-0.09 -1.13% 7.277.207.928.00573 843-
Oneok Inc. OKE 70.3770.3770.390.24 0.34% 70.1670.1671.0870.13452 254-
Oracle Corp. ORCL 48.6048.6048.61-0.04 -0.08% 48.4048.3548.6348.643 783 341-
Orange ORAN 16.3216.3116.32-0.22 -1.33% 16.2916.2616.3316.5466 327-
Orchid Island Capit... ORC 8.068.058.060.08 1.00% 8.007.968.067.98205 348-
Orion Group Holdin... ORN 9.329.329.340.11 1.19% 9.259.079.359.2149 458-
Orix Corp. (Japan) IX 80.3980.2780.38-0.91 -1.12% 80.4680.3880.5981.301 700-
Ormat Technologie... ORA 51.5851.5451.630.61 1.20% 50.9950.9951.7450.9718 286-
Oshkosh Corp (New... OSK 73.5973.5673.64-0.13 -0.18% 73.5373.0473.7873.7278 162-
Osisko Gold Royalt... OR 9.529.529.530.06 0.63% 9.359.359.619.46170 754-
Overseas Shipholdi... OSG 3.623.623.630.05 1.40% 3.553.543.633.5735 304-
Owens & Minor, In... OMI 17.3717.3717.390.12 0.70% 17.2316.8717.4017.25132 207-
Owens Corning OC 66.1166.1166.130.93 1.43% 65.0864.7366.1265.18163 042-
Owens-Illinois, Inc. OI 16.7716.7616.77-0.07 -0.39% 16.7216.4516.7716.83281 383-
Oxford Industries, ... OXM 92.6192.4792.671.74 1.91% 90.5990.5992.6191.2121 443-
P.T. Telekomunika... TLK 26.7526.7426.76-0.73 -2.64% 26.8026.6026.8027.4768 205-
PG&E Corp. (Holdin... PCG 42.3342.3242.330.19 0.45% 42.3942.1142.6142.14918 857-
PH Glatfelter Co GLT 20.3620.3820.420.13 0.64% 20.1920.0920.4120.2315 457-
PHH Corp PHH 10.8710.8610.870.02 0.18% 10.8510.8510.8710.8513 797-
PIMCO Corporate &... PTY 17.7217.7017.720.08 0.43% 17.7017.6617.7317.6585 200-
PIMCO Global Stoc... PGP 15.4615.3815.44-0.11 -0.72% 15.5715.3015.5715.5710 434-
PIMCO Income Stra... PFL 12.0012.0112.03-0.02 -0.12% 11.9911.9912.0112.012 200-
PIMCO Strategic In... RCS 9.999.9810.000.07 0.71% 9.949.9110.009.9264 162-
PJT Partners Inc. PJT 54.3854.4154.49-0.15 -0.28% 54.6054.2254.7054.5313 511-
PNC Financial Servi... PNC 141.58141.54141.61-0.83 -0.58% 141.65140.38142.29142.41388 724-
PNM Resources Inc PNM 37.9837.9538.000.33 0.86% 37.8037.8038.2037.6579 184-
POSCO (South Kore... PKX 68.0568.0068.09-2.26 -3.21% 68.2567.9969.1870.3031 186-
PPG Industries, Inc... PPG 105.09105.08105.18-1.66 -1.56% 106.75103.34106.82106.75761 421-
PPL Capital Fundin... PPX 25.3725.3725.48-0.04 -0.16% 25.3725.3725.3725.41100-
PPL Corp PPL 28.3428.3328.340.35 1.24% 28.0028.0028.4027.99780 036-
PS Business Parks, ... PSB 128.09127.90128.250.39 0.31% 127.44127.44128.70127.704 923-
PVH Corp PVH 154.08154.01154.082.30 1.52% 151.83151.44154.08151.78145 659-
Packaging Corp of... PKG 115.92115.89115.970.70 0.61% 115.04114.71115.94115.2272 457-
Palo Alto Network... PANW 216.02215.88216.03-0.20 -0.09% 216.60214.75217.00216.2294 804-
Pampa Energia SA ... PAM 37.1237.1037.13-1.26 -3.28% 37.9836.9738.3038.3847 002-
Pandora Media, Inc... P 8.358.348.350.12 1.46% 8.258.238.388.23869 545-
Park Electrochemic... PKE 23.4323.4223.49-0.01 -0.04% 23.3323.3223.5023.445 964-
Parker Drilling Co. PKD 0.30910.30900.30910.0041 1.34% 0.31000.30700.33400.3050240 348-
Parker Hannifin Co... PH 162.89162.87162.970.79 0.49% 161.05160.97162.96162.10167 497-
Party City Holdco I... PRTY 16.6516.6516.700.20 1.22% 16.4016.3516.6516.45134 285-
Peabody Energy Co... BTU 44.3144.2844.33-0.41 -0.91% 44.5344.1445.2444.72340 632-
Pearson Plc PSO 11.8711.8711.88-0.13 -1.08% 11.8711.8611.8912.0066 749-
Penney (J.C.) Co.,In... JCP 2.512.502.510.06 2.24% 2.432.432.522.454 112 694-
Pennsylvania Real ... PEI 10.7310.7210.730.10 0.89% 10.6610.4910.7610.63259 786-
PennyMac Mortgag... PMT 18.6518.6518.660.09 0.48% 18.5718.5318.6818.56168 346-
Penske Automotive... PAG 49.4249.3949.460.45 0.92% 48.9848.8449.4248.9765 170-
Pentair plc. Ordina... PNR 43.4943.4543.51-0.12 -0.26% 43.4943.2443.7043.79313 462-
Pep Boys-Manny, M... PBY -24.8724.950.00 0.00%       24.92--
PerkinElmer, Inc. PKI 77.8077.8077.850.94 1.22% 76.9176.9177.9876.93243 157-
Permian Basin Roya... PBT 9.069.039.080.03 0.33% 9.109.069.109.033 972-
Perrigo Company p... PRGO 75.5075.4775.52-0.92 -1.20% 75.8775.1376.4576.42120 252-
Perspecta Inc PRSP 23.1123.1023.12-0.13 -0.54% 23.0622.9323.2423.23643 394-
PetroChina Co Ltd PTR 70.4870.4770.59-0.38 -0.54% 70.1070.1070.9670.8613 550-
Petroleo Brasileiro... PBR 10.6910.6910.70-0.04 -0.35% 10.6210.4710.7510.735 596 548-
Petroleo Brasileiro... PBRA 9.319.309.31-0.05 -0.53% 9.259.169.369.362 136 186-
Petroleum & Resou... PEO 19.8419.8019.83-0.02 -0.10% 19.8019.8019.8719.8612 401-
Pfizer Inc PFE 37.3637.3537.36-0.31 -0.81% 37.4537.3137.6037.664 463 864-
Philip Morris Inter... PM 78.1278.1178.14-4.03 -4.91% 79.0076.5279.3782.157 248 386-
Philippine Long Dis... PHI 25.2225.1725.22-0.08 -0.32% 25.3024.9525.3025.303 571-
Phillips 66 PSX 110.84110.82110.85-0.07 -0.06% 110.96110.45111.49110.90363 910-
Phillips 66 Partner... PSXP 53.3653.3353.481.16 2.22% 52.8652.3754.1152.2094 646-
Pier 1 Imports Inc. PIR 2.192.192.200.02 0.92% 2.162.162.222.17322 416-
Pimco California M... PCQ 17.1317.1017.130.00 0.00% 17.1517.1017.1817.1352 610-
Pimco California M... PCK 8.318.308.320.03 0.36% 8.328.288.328.2813 392-
Pimco California M... PZC 10.5810.5610.590.02 0.19% 10.6010.5610.6010.56942-
Pimco High Income... PHK 8.588.588.590.01 0.16% 8.578.578.598.5767 942-
Pimco Income Opp... PKO 27.250027.270027.3500-0.1577 -0.58% 27.400027.250027.500027.407715 109-
Pimco Municipal In... PMF 13.3413.3213.340.04 0.30% 13.2713.2613.3413.3024 417-
Pimco Municipal In... PML 13.1913.2013.21-0.02 -0.13% 13.2213.1913.2413.2115 280-
Pimco Municipal In... PMX 11.6511.6411.65-0.01 -0.10% 11.6811.6311.6811.669 273-
Pimco New York M... PNF 12.5112.5112.540.06 0.48% 12.5312.5112.5312.456 364-
Pimco New York M... PNI 10.5810.5710.580.00 0.00% 10.6010.5810.6010.585 949-
Pimco New York M... PYN 9.279.239.270.07 0.76% 9.379.229.379.202 940-
Pinnacle West Cap... PNW 80.3480.3280.360.35 0.44% 80.2079.9280.8179.99169 571-
Pioneer Municipal ... MAV 10.8710.8710.88-0.03 -0.28% 10.8710.8610.8810.904 906-
Pioneer Natural Re... PXD 181.64181.55181.71-0.61 -0.33% 182.36181.34183.25182.24141 310-
Pitney Bowes Inc PBI 8.508.508.51-0.11 -1.28% 8.608.468.628.61355 855-
Plains All American... PAA 24.4824.4724.480.88 3.73% 24.2124.0124.8523.601 422 522-
Plantronics, Inc. PLT 74.7474.7774.87-1.30 -1.71% 75.5872.4875.7576.04118 529-
Platform Specialty... PAH 12.5112.5012.51-0.04 -0.32% 12.5112.3412.5112.55254 759-
Polaris Industries I... PII 123.51123.49123.56-0.05 -0.04% 123.16122.34124.00123.5872 618-
PolyOne Corp. POL 45.3245.3745.410.02 0.04% 45.1344.8745.4045.3021 577-
Praxair, Inc. PX 163.45163.44163.50-1.58 -0.96% 163.95162.69164.47165.03383 510-
Precision Drilling C... PDS 3.693.683.690.05 1.37% 3.583.583.713.64482 011-
Preferred Plus Tru... PIY 15.5515.5216.00-0.39 -2.45% 15.5515.5515.5515.55--
Pretium Resources... PVG 8.268.268.270.01 0.12% 8.138.118.298.25604 137-
Primerica, Inc. PRI 107.85107.80107.950.40 0.37% 106.85106.75107.85107.4516 327-
ProAssurance Corp... PRA 38.0538.0038.10-0.25 -0.65% 38.2037.9038.3038.3037 196-
Procter & Gamble ... PG 78.8178.8178.82-0.19 -0.24% 78.4277.8978.8579.722 074 208-
Progressive Corp. ... PGR 59.8459.8459.85-0.55 -0.91% 59.9359.6360.1360.391 104 574-
Prologis Inc PLD 63.0763.0563.060.10 0.16% 62.7262.5563.2262.97416 433-
Proto Labs, Inc. PRLB 133.00132.95133.450.65 0.49% 131.95131.66133.25132.359 016-
Provident Financia... PFS 27.5927.6127.640.18 0.66% 27.3627.2627.6127.4125 472-
Prudential Financia... PJH 25.8225.7625.790.07 0.27% 25.8225.7925.8225.753 225-
Prudential Financia... PRU 96.7496.7496.78-0.75 -0.77% 97.0896.3897.6497.49238 816-
Prudential Plc PUK 46.7146.7046.720.34 0.73% 46.5546.4946.7146.3748 769-
Public Service Ente... PEG 52.1052.0852.090.35 0.68% 51.9751.7952.3451.76510 523-
Public Storage PSA 221.94221.86222.012.80 1.28% 219.14218.99222.56219.14152 296-
PulteGroup, Inc. PHM 31.3231.3231.330.35 1.13% 30.9630.7931.3530.96579 442-
Putnam High Incom... PCF 9.449.449.45-0.03 -0.32% 9.499.449.529.478 833-
Putnam Managed M... PMM 7.187.177.180.02 0.28% 7.177.177.197.1616 515-
Putnam Master Int... PIM 4.634.624.630.01 0.11% 4.624.624.634.6218 898-
Putnam Municipal O... PMO 11.7511.7311.750.02 0.17% 11.7111.7111.7511.7311 567-
Putnam Premier Inc... PPT 5.235.225.230.00 0.00% 5.235.225.255.2341 753-
Q2 Holdings, Inc. QTWO 62.1562.2062.30-0.15 -0.24% 62.1061.8562.5562.3018 286-
QEP Resources Inc. QEP 12.3212.3212.33-0.10 -0.81% 12.4212.3012.5612.42627 041-
Quaker Chemical C... KWR 159.27159.28159.84-0.14 -0.09% 159.11159.05159.27159.41606-
Quality Care Prope... QCP 20.5020.4920.500.02 0.07% 20.4520.4520.5120.48363 877-
Quanex Building Pr... NX 18.6518.6018.650.40 2.19% 18.2518.2518.6518.2523 453-
Quanta Services, In... PWR 33.1333.1333.14-0.05 -0.15% 33.1132.7833.1333.18126 772-
Quantum Corp. QTM 1.901.901.920.00 0.00% 1.891.851.901.9029 196-
Quest Diagnostics,... DGX 114.10114.09114.130.57 0.50% 113.28113.08114.24113.5378 088-
Qwest Corporation... CTV 23.0022.9022.990.04 0.17% 22.9722.9223.0022.963 800-
Qwest Corporation... CTX 23.5923.5723.64-0.00 -0.00% 23.5723.5623.6023.596 538-
RLI Corp. RLI 68.7568.5968.76-0.56 -0.81% 68.7867.9469.6969.3113 403-
RPC, Inc. RES 14.5814.5714.59-0.26 -1.75% 14.6914.5314.9314.84393 389-
RPM International ... RPM 63.4263.3763.452.62 4.31% 58.5058.5064.1260.801 285 754-
RR Donnelley & Son... RRD 5.665.655.660.07 1.16% 5.595.555.675.59104 329-
Radian Group, Inc. RDN 17.8717.8617.870.36 2.03% 17.7317.4117.8817.51339 293-
Ralph Lauren Corp RL 135.29135.23135.351.68 1.26% 133.55133.53135.35133.6199 063-
Ramco-Gershenson... RPT 12.7112.7012.710.11 0.87% 12.6212.5212.7512.6069 894-
Range Resources C... RRC 16.3016.2916.300.15 0.93% 16.0916.0916.4016.15914 956-
Raymond James Fin... RJF 95.2895.2195.30-0.95 -0.99% 95.7494.6195.8996.2374 578-
Rayonier Advanced... RYAM 18.3318.3318.34-0.19 -1.03% 18.4518.1618.4918.52182 622-
Rayonier Inc. RYN 36.7236.7136.730.24 0.66% 36.3136.3136.7836.48101 824-
Raytheon Co. RTN 201.11201.10201.17-0.41 -0.20% 201.09200.80201.84201.52191 996-
Realty Income Corp... O 55.5055.4955.500.53 0.96% 54.9754.7655.6354.97319 674-
Red Hat Inc RHT 146.75146.74146.79-1.73 -1.17% 147.78146.42148.35148.50264 762-
Redwood Trust Inc... RWT 16.5916.5816.590.09 0.52% 16.4916.4716.5916.5026 699-
Regency Centers C... REG 61.0061.0161.030.31 0.51% 60.6260.4161.3360.6978 831-
Regions Financial C... RF 17.8117.8017.81-0.25 -1.38% 17.9117.6217.9818.063 707 436-
Reinsurance Group... RGA 138.80138.59138.79-1.54 -1.10% 139.85138.37140.24140.3423 830-
Reliance Steel & Al... RS 90.9390.9191.03-1.59 -1.72% 91.8690.7091.8992.5269 895-
RenaissanceRe Hol... RNR 124.04123.86124.06-0.63 -0.51% 124.40123.50124.72124.6719 493-
ReneSola Ltd ADR SOL 2.432.422.43-0.01 -0.47% 2.442.412.452.442 245-
Renren Inc. Americ... RENN 2.442.432.440.05 2.09% 2.352.352.462.39123 030-
Republic Services, ... RSG 68.4868.4768.490.02 0.03% 68.4068.2968.7268.46149 403-
ResMed Inc. RMD 108.18108.13108.18-0.34 -0.31% 108.42107.62108.52108.5245 478-
Resolute Energy Co... REN 33.0533.0633.15-0.41 -1.23% 33.2732.9033.6933.4668 426-
Restaurant Brands... QSR 63.6763.6463.68-0.11 -0.17% 63.5263.1563.7763.78106 922-
Retail Value Inc RVI 34.8734.8034.950.37 1.08% 34.6834.4535.0034.5014 708-
Revlon Inc REV 16.5016.5016.60-0.10 -0.60% 16.5016.2016.7516.6010 889-
Rice Midstream Pa... RMP 18.5318.5318.540.24 1.31% 18.4618.4119.0618.29158 769-
Rio Tinto Plc RIO 53.6753.6753.68-1.27 -2.31% 53.9053.6354.0754.94958 011-
Ritchie Bros. Aucti... RBA 32.6932.6632.70-0.11 -0.34% 32.7632.5732.9432.8090 255-
Rite Aid Corp. RAD 1.801.791.800.04 2.27% 1.771.751.801.761 917 657-
Robert Half Intern... RHI 68.2368.2268.23-0.28 -0.41% 68.5168.0368.6968.5185 806-
Rockwell Automat... ROK 171.59171.54171.671.18 0.69% 169.54169.54171.64170.41102 347-
Rockwell Collins, In... COL 137.48137.45137.50-0.28 -0.20% 137.47137.02137.68137.7660 834-
Rogers Communica... RCI 49.4549.4349.46-1.49 -2.93% 51.2049.0451.3250.94266 879-
Rogers Corp. ROG 119.26119.31119.870.17 0.14% 118.51118.51119.42119.093 921-
Rollins, Inc. ROL 55.4455.4255.47-0.06 -0.11% 55.3555.3055.8055.5074 989-
Roper Industries, I... ROP 282.36282.29282.47-1.44 -0.51% 282.67281.08283.19283.8066 494-
Rosetta Stone Rose... RST 17.0717.0517.070.06 0.35% 16.9616.9317.0717.016 035-
Rowan Companies ... RDC 14.7814.7714.78-0.13 -0.87% 14.8414.7515.0914.91283 619-
Royal Bank of Cana... RY 76.5676.5676.57-0.52 -0.67% 76.5676.4976.8477.08163 285-
Royal Bank of Scot... RBS 6.446.446.45-0.05 -0.77% 6.466.436.476.49199 317-
Royal Caribbean Cr... RCL 112.21112.21112.27-0.61 -0.54% 112.51111.49113.00112.83356 875-
Royal Dutch Shell P... RDS-A 69.0769.0869.090.17 0.25% 69.0669.0269.5268.90835 435-
Royal Dutch Shell P... RDS-B 72.4672.4872.490.18 0.25% 72.4372.3972.9672.28410 152-
Royce Value Trust,... RVT 15.8315.8215.830.05 0.32% 15.7815.7715.8315.7855 735-
Rudolph Technolog... RTEC 30.1530.0530.15-0.35 -1.15% 30.4030.0530.5030.5038 143-
Ryder System, Inc. R 74.4474.4674.60-0.32 -0.43% 74.1273.7874.6474.7643 901-
SAP SE SAP 117.42117.33117.36-4.54 -3.72% 118.08117.24118.77121.96428 477-
SB Emerging Marke... EFL 9.389.379.38-0.01 -0.11% 9.429.369.429.399 230-
SCANA Corp SCG 39.7139.7039.720.88 2.27% 38.9738.6939.7738.83190 590-
SEACOR Holdings In... CKH 54.1754.0054.210.26 0.48% 53.8653.8654.3453.917 729-
SJW Corp. SJW 66.2166.1766.300.32 0.49% 65.6165.6166.7465.896 601-
SK Telecom Co Ltd... SKM 23.2923.2823.29-0.02 -0.09% 23.2523.1423.3923.31144 024-
SL Green Realty Co... SLG 100.83100.76100.900.21 0.21% 100.5099.15102.38100.62112 085-
SM Energy Co. SM 25.9425.9325.94-0.53 -2.00% 26.8825.8026.9826.471 011 548-
STERIS plc Ordinar... STE 110.90110.85110.940.41 0.37% 110.62110.41111.32110.49113 170-
STMicroelectronics... STM 23.3423.3423.35-0.38 -1.60% 23.3323.2623.4623.72919 934-
Sabine Royalty Tru... SBR 45.2545.0545.40-0.35 -0.77% 45.0545.0545.6145.606 021-
Safe Bulkers, Inc ($... SB 3.553.543.55-0.04 -1.11% 3.573.513.633.5940 516-
Safeguard Scientif... SFE 12.3012.3012.35-0.20 -1.60% 12.5012.3012.5512.5016 365-
Salesforce.Com Inc CRM 147.70147.69147.72-0.14 -0.09% 147.00146.61148.00147.84748 974-
Sally Beauty Holdin... SBH 15.9615.9515.960.20 1.27% 15.7515.6515.9615.76336 885-
San Juan Basin Roy... SJT 5.945.945.960.03 0.51% 5.885.865.975.9118 429-
Sanchez Energy Co... SN 4.854.844.850.10 2.11% 4.664.664.894.75822 280-
SandRidge Mississip... SDT 1.981.961.99-0.01 -0.25% 1.981.962.001.9821 061-
SandRidge Mississip... SDR 1.951.941.950.00 0.00% 1.951.911.951.9521 203-
SandRidge Permian... PER 2.682.652.70-0.02 -0.92% 2.702.652.702.6525 692-
Sandridge Energy I... SD 17.5017.4917.540.09 0.52% 17.3417.3417.6417.4114 363-
Sanofi SNY 41.8941.8941.90-0.18 -0.43% 41.8341.7541.9342.07207 299-
Santander Mexico ... BSMX 7.797.787.790.04 0.52% 7.657.657.807.75114 222-
Saratoga Investme... SAR 24.5024.4924.51-0.04 -0.16% 24.3624.3624.5924.545 806-
Sasol Ltd. America... SSL 37.0937.0937.11-0.35 -0.93% 36.7536.7137.1537.4462 363-
Saul Centers, Inc. BFS 53.3653.0753.360.88 1.68% 52.3852.2953.6652.483 812-
Schlumberger N.V. SLB 67.3367.3267.340.27 0.40% 66.6066.5067.5567.061 564 882-
Schwab (Charles) C... SCHW 53.2753.2653.28-0.95 -1.75% 53.9152.9854.0754.221 573 878-
Schweitzer-Maudu... SWM 43.1043.0843.150.19 0.44% 42.8742.8143.2442.9152 754-
Scorpio Bulkers Inc... SALT 7.237.207.25-0.03 -0.34% 7.207.207.307.2551 969-
Scorpio Tankers In... STNG 2.412.412.420.02 0.84% 2.372.372.432.39349 227-
Scotts Miracle-Gro... SMG 81.5681.5781.680.12 0.15% 81.1080.6581.6981.4444 997-
Seabridge Gold Inc SA 11.9911.9012.000.29 2.48% 11.5011.4512.0011.7061 662-
Seadrill Limited Or... SDRL 19.8419.8019.84-0.08 -0.40% 19.5419.5219.8419.9270 518-
Seadrill Partners L... SDLP 3.783.773.790.06 1.61% 3.753.733.823.7230 510-
Sealed Air Corp. SEE 42.9942.9842.990.07 0.16% 42.9142.5643.1342.92153 642-
Seaspan Corporati... SSW 9.329.319.320.03 0.32% 9.259.239.369.29208 199-
Security Capital As... SCA 24.9924.9525.000.04 0.16% 24.9624.9624.9924.951 100-
Sempra Energy SRE 114.65114.62114.690.33 0.29% 114.18113.36115.15114.32146 223-
Sensient Technolog... SXT 71.3771.3371.400.15 0.21% 71.1070.4271.3971.2225 940-
Sequans Communic... SQNS 1.951.941.96-0.01 -0.52% 1.971.941.981.9624 266-
Seritage Growth Pr... SRG 42.5042.5242.56-0.01 -0.02% 42.4742.2842.7542.5148 942-
Service Corp. Inter... SCI 37.7337.7337.740.15 0.40% 37.5037.4137.7337.5891 954-
Shake Shack, Inc. C... SHAK 68.3268.3468.39-0.22 -0.31% 68.1567.5968.4568.53159 484-
Shaw Communicati... SJR 20.3020.2920.30-0.10 -0.49% 20.3520.3020.4420.40136 975-
Sherwin-Williams C... SHW 426.24426.08426.34-0.29 -0.07% 425.00423.36426.89426.53104 400-
Ship Finance Intern... SFL 14.5014.5014.550.10 0.69% 14.3514.3514.6014.4058 911-
Shopify Inc. SHOP 170.54170.37170.640.06 0.04% 170.00168.18171.28170.48206 460-
Sibanye Gold Ltd (A... SBGL 2.142.132.14-0.11 -4.69% 2.152.072.162.242 162 733-
SilverBow Resourc... SBOW 30.5130.1030.880.35 1.14% 30.1030.1030.5330.162 033-
Simon Property Gr... SPG 171.90171.87171.961.18 0.69% 170.04169.66172.63170.72165 640-
Simpson Manufactu... SSD 62.9662.9763.08-0.03 -0.05% 62.7062.2763.0762.9915 066-
Sinopec Shanghai P... SHI 61.7061.6061.75-1.10 -1.75% 61.5461.4461.7262.808 311-
Skechers U S A, Inc... SKX 32.7532.7432.760.10 0.31% 32.5031.4732.7832.651 444 177-
Smith & Nephew Pl... SNN 35.1335.1335.14-0.23 -0.65% 35.0735.0535.2135.36124 588-
Smith (A.O.) Corp AOS 59.8159.7759.810.12 0.20% 59.4459.0759.8159.69256 941-
Smucker (J.M.) Co. SJM 108.73108.73108.76-0.28 -0.26% 108.75108.16109.19109.0195 696-
Snap Inc. SNAP 13.5013.4913.500.15 1.09% 13.3013.2913.6113.356 030 727-
Snap-On, Inc. SNA 163.15163.07163.394.90 3.10% 162.01155.00163.74158.25473 361-
Sociedad Quimica y... SQM 47.0346.9847.03-0.80 -1.67% 47.5846.8147.6647.83237 620-
Sonic Automotive,... SAH 19.2319.2019.25-0.33 -1.66% 19.4019.2019.5019.5531 911-
Sonoco Products C... SON 54.7154.6754.751.71 3.23% 52.8451.1855.2053.00264 243-
Sony Corp SNE 52.8852.8752.88-0.20 -0.37% 52.7352.6052.8853.0790 498-
Sotheby's BID 54.8954.8854.94-0.36 -0.65% 54.9854.6355.1055.2530 980-
Source Capital, Inc... SOR 40.3440.3540.49-0.15 -0.37% 40.3040.3040.5340.492 169-
South Jersey Indus... SJI 33.5233.5333.560.10 0.30% 33.1133.0233.7433.4259 663-
Southcross Energy... SXE 1.581.571.58-0.06 -3.66% 1.641.571.671.64232 224-
Southern Company... SO 47.8947.8847.890.34 0.70% 47.6047.6048.0647.55751 301-
Southern Copper C... SCCO 43.7843.7743.79-1.84 -4.03% 44.7143.5644.7545.62250 062-
Southwest Airlines... LUV 53.7653.7753.78-0.14 -0.26% 54.0253.4154.0253.90675 900-
Southwest Gas Cor... SWX 78.2778.1878.270.74 0.95% 77.8077.4478.2777.5311 415-
Southwestern Ener... SWN 5.315.305.310.13 2.51% 5.175.145.365.184 320 293-
Sparton Corp. SPA 16.3016.3016.330.00 0.00% 16.3016.2816.3516.306 395-
Spectra Energy Co... SE 15.6615.6415.660.10 0.64% 15.5815.4615.7515.56209 255-
Spectra Energy Par... SEP 36.7036.7036.722.07 5.98% 36.5636.0537.3234.631 944 522-
Speedway Motorsp... TRK 17.6217.5517.660.15 0.86% 17.4717.0917.6217.472 550-
Spirit Airlines Inc. SAVE 40.8140.8340.87-0.20 -0.49% 40.9740.3841.0441.01129 241-
Spirit Realty Capit... SRC 8.2108.2108.2200.050 0.61% 8.1508.1008.2558.155356 942-
Spotify Technology... SPOT 185.31185.21185.40-0.85 -0.45% 185.18184.65186.81186.15338 334-
Sprint Corporation S 5.495.485.49-0.07 -1.26% 5.555.485.595.561 439 627-
Square Inc. SQ 70.8570.8370.862.56 3.74% 69.4068.8571.0568.294 570 467-
St. Joe Co. (The) JOE 18.1318.1018.150.08 0.42% 18.0518.0518.1318.0018 245-
Stag Industrial Inc. STAG 27.0927.0927.100.15 0.56% 26.9426.8827.1926.9468 705-
Stage Stores Inc. SSI 2.392.382.400.00 0.00% 2.392.392.402.3946 763-
Standard Motor Pr... SMP 48.2948.3348.440.18 0.37% 47.9547.5948.3948.116 815-
Standard Register ... SR 71.7071.6571.750.45 0.63% 71.1571.1571.9071.2510 964-
Standex Internatio... SXI 102.60102.35102.951.25 1.23% 101.35101.30102.60101.355 458-
Stanley Black & De... SWK 139.01138.98139.020.74 0.54% 137.45136.54139.09138.27465 205-
Stantec Inc STN 25.7525.7525.85-0.10 -0.39% 25.7525.7525.8025.85400-
Star Gas Partners L... SGU 9.8309.7509.8100.168 1.74% 9.7509.7209.8409.6628 400-
Starrett (L.S.) Co. SCX 6.346.306.40-0.01 -0.17% 6.306.306.346.351 872-
Startek, Inc. SRT 6.786.766.790.14 2.11% 6.656.656.786.643 710-
State Street Corp. STT 92.5592.5292.55-2.78 -2.92% 94.7092.2194.7095.34458 799-
Steelcase, Inc. SCS 13.7813.7513.800.03 0.18% 13.7513.6513.8513.7541 538-
Stellus Capital Inve... SCM 13.5613.5613.570.03 0.22% 13.5013.5013.5713.5320 686-
Stepan Co. SCL 81.0280.8881.14-0.17 -0.21% 81.0180.1781.1681.1916 810-
Sterling Bancorp (D... STL 23.0323.0023.05-0.18 -0.75% 23.2022.8323.2323.20342 336-
Stewart Informatio... STC 44.6144.5944.75-0.20 -0.44% 44.7243.5344.7544.8021 837-
Stifel Financial Cor... SF 53.9353.8953.97-0.35 -0.64% 54.1353.5054.1354.2815 801-
Stone Harbor Emer... EDF 13.3913.3813.39-0.01 -0.07% 13.3513.3513.4513.4022 260-
StoneMor Partners... STON 3.753.733.75-0.13 -3.35% 3.893.713.913.8861 189-
Stoneridge Inc. SRI 34.4434.4134.510.08 0.23% 34.3033.8034.6634.3611 664-
Structured Product... KTN -30.77031.2500.000 0.00%       30.975--
Structures Product... KTH -32.590033.38000.0000 0.00%       32.8722--
Stryker Corp. SYK 172.51172.49172.53-1.23 -0.71% 173.22172.23173.65173.74135 456-
Sturm, Ruger & Co.... RGR 56.7556.7556.850.15 0.27% 56.3056.3056.8556.6010 415-
Suburban Propane ... SPH 23.2623.2523.300.05 0.22% 23.3023.1923.5723.2137 103-
Sumitomo Mitsui F... SMFG 7.797.787.790.05 0.65% 7.777.757.797.74220 022-
Sun Communities, I... SUI 98.1798.1798.280.45 0.46% 97.7997.4998.8297.7280 477-
Sun Life Financial I... SLF 40.4840.4840.49-0.34 -0.83% 40.6240.4540.7940.8251 877-
SunCoke Energy Pa... SXCP 15.3015.3015.400.20 1.32% 15.1015.1015.3515.1026 245-
SunCoke Energy, In... SXC 13.3313.3313.35-0.09 -0.67% 13.3313.2613.3813.4228 997-
SunTrust Banks, In... STI 69.3269.3169.33-0.54 -0.77% 69.4468.6569.6569.86524 295-
Suncor Energy Inc. SU 40.6940.6940.70-0.08 -0.20% 40.4140.3640.9740.771 046 926-
Sunoco LP Common... SUN 25.8225.7825.830.21 0.81% 25.7625.7526.3025.61107 431-
Superior Energy Se... SPN 9.779.769.770.02 0.15% 9.669.609.909.75634 972-
Superior Industries... SUP 17.6017.5517.65-0.20 -1.12% 17.8017.4517.8017.809 105-
Supervalu Inc. SVU 21.5721.5521.570.07 0.33% 21.4021.3021.7921.5060 282-
Swiss Helvetia Fun... SWZ 12.6112.6112.650.03 0.24% 12.6012.6012.6112.582 981-
Synchrony Financia... SYF 33.2933.2933.30-0.12 -0.36% 33.1932.9633.3433.41904 889-
Synnex Corp SNX 100.74100.58100.741.10 1.10% 99.6199.61100.7499.6438 679-
Synovus Financial C... SNV 54.5754.5754.590.66 1.22% 53.7353.6654.6053.91477 040-
Sysco Corp. SYY 70.6770.6670.680.35 0.50% 70.4570.0871.0570.32370 383-
Systemax, Inc. SYX 44.1043.9244.121.10 2.56% 42.8542.6644.1043.0019 922-
TAL Education Gro... TAL 40.7640.7640.77-0.39 -0.95% 40.7340.1441.0041.151 025 503-
TC PipeLines, LP TCP 35.9635.9035.988.29 29.96% 32.6131.6237.0027.671 551 638-
TCF Financial Corp... TCF 25.5725.5625.570.10 0.39% 25.4525.2425.5825.46210 729-
TE Connectivity Lt... TEL 92.3092.2492.30-0.15 -0.16% 92.1091.9392.8792.45131 564-
TELUS Corp. TU 36.0336.0336.04-0.28 -0.77% 36.0535.9736.1636.3157 658-
TETRA Technologie... TTI 4.554.554.56-0.02 -0.44% 4.524.524.624.5746 679-
TIM Participacoes ... TSU 17.1117.1217.13-0.24 -1.38% 17.0516.9417.1517.3559 035-
TJX Companies, Inc... TJX 97.5897.5897.600.96 0.99% 96.5896.5097.8296.62560 487-
Tableau Software,... DATA 110.65110.70110.84-0.48 -0.43% 110.95110.46111.20111.13149 629-
Tahoe Resources, I... TAHO 4.614.614.62-0.06 -1.28% 4.584.534.734.67587 842-
Tailored Brands, In... TLRD 23.1723.1723.190.52 2.30% 22.6722.6123.2022.65301 947-
Taiwan Fund, Inc. (... TWN 20.0020.0120.14-0.12 -0.60% 19.8719.8720.0020.12504-
Taiwan Semiconduc... TSM 39.9439.9339.941.53 3.98% 39.4438.6240.3938.417 285 854-
Tanger Factory Ou... SKT 23.3923.3923.400.11 0.45% 23.2523.1123.4623.28175 069-
Target Corp TGT 77.9077.9077.911.05 1.37% 77.0977.0478.3876.851 499 002-
Tata Motors Ltd TTM 18.2718.2618.27-0.22 -1.19% 18.4818.2018.4818.49343 390-
Taubman Centers, ... TCO 59.3559.3159.36-0.14 -0.24% 59.0858.8659.6759.4988 941-
TechnipFMC Ltd FTI 30.2130.2130.22-0.74 -2.39% 30.2929.8330.5530.951 547 332-
Teck Resources Ltd TECK 24.2324.2224.23-0.81 -3.23% 24.4524.0124.4525.041 025 235-
Teekay Corporatio... TK 7.247.247.250.08 1.12% 7.157.157.317.16249 803-
Teekay LNG Partne... TGP 17.0017.0017.050.60 3.66% 16.4016.4017.3016.40164 511-
Teekay Offshore P... TOO 2.612.602.610.04 1.53% 2.572.572.632.5783 968-
Teekay Tankers Lt... TNK 1.091.081.090.02 1.40% 1.071.071.091.07206 785-
Tejon Ranch Co. TRC 24.2324.2224.250.07 0.29% 24.1024.0324.2724.162 351-
Tekla Healthcare I... HQH 22.5122.4922.53-0.11 -0.49% 22.6022.4222.6122.6216 409-
Tekla Life Sciences... HQL 19.9519.9219.95-0.15 -0.75% 19.9619.8619.9720.1016 175-
Telecom Argentina... TEO 20.1520.1420.20-0.04 -0.20% 20.0020.0020.3320.1923 973-
Telecom Italia SPA TI 6.976.986.99-0.01 -0.14% 6.986.976.996.9815 459-
Teledyne Technolo... TDY 209.50209.36209.71-0.73 -0.35% 209.18208.95210.15210.2319 205-
Teleflex Incorpora... TFX 277.19277.17277.410.86 0.31% 276.40275.55278.11276.3357 313-
Telefonica Brasil S... VIV 11.3711.3611.37-0.23 -1.94% 11.3811.2011.3911.59374 277-
Telefonica S.A. (AD... TEF 8.608.598.60-0.10 -1.19% 8.588.568.608.70250 875-
Telephone & Data ... TDI -25.8626.110.00 0.00%       26.00--
Templeton Dragon... TDF 20.8620.8920.90-0.29 -1.37% 20.9920.8120.9921.1510 813-
Templeton Emergin... EMF 14.4914.4814.51-0.14 -0.96% 14.5814.4414.5814.6322 005-
Templeton Emergin... TEI 10.4810.4710.480.02 0.19% 10.4910.4410.4910.4641 239-
Templeton Global ... GIM 6.186.176.180.01 0.16% 6.176.176.196.1755 896-
Tempur Sealy Inter... TPX 54.0053.9954.081.91 3.67% 52.2552.0054.2852.09175 091-
Tenaris SA TS 36.7836.7736.78-0.35 -0.93% 36.6936.6536.9237.12304 860-
Tenet Healthcare C... THC 35.1335.1335.150.56 1.62% 34.7034.2235.2334.57269 293-
Tennant Co. TNC 77.7577.6577.900.50 0.65% 77.1577.1577.9077.2515 266-
Tenneco Inc TEN 44.6244.5944.65-0.69 -1.52% 44.6443.6944.8645.31178 503-
Teradyne, Inc. TER 40.0640.0540.06-1.32 -3.19% 41.1639.7741.1641.381 038 668-
Terex Corp. TEX 43.6743.6643.71-0.60 -1.36% 43.2642.7343.8144.27368 581-
Ternium S A TX 35.1735.1635.20-0.95 -2.63% 35.8835.1435.8836.1319 744-
Tesoro Corporatio... ANDV 138.13138.10138.151.21 0.88% 136.90136.90138.46136.92127 737-
Teva Pharmaceutic... TEVA 23.0022.9923.00-0.53 -2.25% 23.3422.9323.5223.531 698 513-
Texas Pacific Land... TPL 767.50761.00775.00-3.90 -0.51% 770.95767.50774.70771.40600-
Textainer Group H... TGH 15.3015.3015.400.05 0.33% 15.2015.1015.4015.257 589-
Textron Inc. TXT 67.2267.2267.230.78 1.17% 66.3365.7467.2266.44578 485-
The Blackstone Gro... BX 35.8935.8835.90-0.34 -0.94% 36.5235.1936.5236.231 877 509-
The Chemours Com... CC 45.4345.4345.45-0.36 -0.79% 45.4144.5945.4545.78252 992-
The Cushing MLP T... SRV 12.05012.00012.0800.351 3.00% 12.04011.91012.05011.6997 981-
The Gap, Inc. GPS 30.5630.5530.560.40 1.31% 30.1330.0830.6130.15566 407-
The Howard Hughe... HHC 141.25141.19141.32-0.02 -0.01% 141.24140.59141.94141.2717 676-
The New Home Co ... NWHM 10.0310.0210.070.08 0.80% 9.909.8710.059.954 213-
Thermo Fisher Scie... TMO 214.59214.55214.623.16 1.49% 212.19212.19216.38211.43651 540-
Third Point Reinsur... TPRE 12.8312.8012.85-0.08 -0.58% 12.9512.7312.9512.9031 795-
Thomson Reuters C... TRI 42.0742.0542.06-0.13 -0.31% 42.0041.8542.1742.20175 303-
Thor Industries, Inc... THO 101.58101.53101.640.60 0.59% 100.73100.32101.63100.9886 429-
Tidewater Inc. TDW 32.0432.0132.070.71 2.27% 31.2331.2332.1531.3357 334-
Tiffany & Co. TIF 135.61135.64135.681.01 0.75% 134.37134.37135.68134.60165 541-
Timken Co. (The) TKR 45.1545.1045.200.35 0.78% 44.6044.1545.1544.8053 832-
Titan Internationa... TWI 10.6010.6010.630.17 1.63% 10.4310.3710.6010.4325 253-
Toll Brothers Inc. TOL 38.0638.0538.060.20 0.53% 37.8937.7138.0737.86177 441-
Tootsie Roll Indust... TR 29.9029.8529.950.20 0.67% 29.6029.6030.0029.708 774-
Torchmark Corp. TMK 84.3884.3484.38-0.90 -1.06% 85.1084.2285.1185.2881 571-
Toro Co. (The) TTC 59.9459.9560.000.05 0.08% 59.7959.4159.9459.8934 136-
Toronto Dominion ... TD 57.5257.5257.53-0.24 -0.42% 57.3557.3457.6957.76243 817-
Tortoise MLP Fund... NTG 16.1616.1416.160.40 2.54% 16.1016.0316.2815.76366 373-
Total S.A. TOT 61.3861.3861.39-0.62 -1.00% 61.3861.3361.9162.00524 676-
Total System Servi... TSS 89.7389.7089.740.15 0.16% 89.5289.1489.9789.5893 592-
Toyota Motor Corp TM 131.73131.62131.74-0.36 -0.27% 131.72131.46131.79132.0916 588-
TransCanada Corp TRP 44.7744.7644.771.93 4.49% 43.2143.0644.8442.84847 002-
TransUnion TRU 75.0074.9875.01-0.07 -0.09% 74.9674.7275.6475.0760 822-
Transcontinental R... TCI -35.6037.250.00 0.00%       36.55--
Transdigm Group In... TDG 359.93359.75360.09-0.15 -0.04% 361.04359.16361.83360.0823 124-
Transocean Ltd (Sw... RIG 12.6612.6612.67-0.16 -1.22% 12.6912.6312.9512.822 255 095-
Transportadora de... TGS 13.9313.9514.00-0.21 -1.49% 14.0413.7614.1314.148 198-
Travelers Compani... TRV 125.05125.04125.08-4.95 -3.81% 127.00124.61127.50130.00849 674-
Tredegar Corp. TG 24.5524.4524.550.05 0.20% 24.4524.1524.5524.505 269-
Tremor Video Inc. TLRA 4.034.034.04-0.02 -0.49% 4.024.014.054.0514 660-
Trex Co Inc TREX 68.7368.5868.960.56 0.82% 68.0867.5468.7368.1741 118-
Tri-Continental Co... TY 27.0927.0727.10-0.05 -0.17% 27.0027.0027.1327.1335 476-
Triangle Capital Co... TCAP 12.0912.0812.100.09 0.75% 12.0111.9912.1312.0078 928-
Trinity Industries, ... TRN 35.4635.4635.470.51 1.46% 35.0034.9335.5334.95441 769-
Triumph Group Inc... TGI 18.6018.5518.65-0.85 -4.37% 19.1518.5519.2519.45286 145-
TrueBlue Inc TBI 27.9527.9028.000.50 1.82% 27.4027.2527.9527.4524 757-
Tsakos Energy Nav... TNP 3.543.533.540.11 3.06% 3.453.453.543.4343 578-
Tupperware Brand... TUP 40.7840.7640.790.33 0.82% 40.4340.3240.8340.4592 215-
Turkcell Iletisim Hi... TKC 5.985.975.98-0.03 -0.50% 5.935.895.996.01297 709-
Turquoise Hill Reso... TRQ 2.882.882.89-0.06 -2.04% 2.912.882.912.94269 740-
Tutor Perini Corp TPC 18.6318.6018.650.08 0.40% 18.5018.2818.6318.5515 250-
Twilio Inc TWLO 63.0963.0763.11-0.87 -1.36% 64.0062.6264.2063.96410 220-
Twitter, Inc. TWTR 43.6143.6043.610.27 0.62% 43.2743.1143.8443.344 615 171-
Two Harbors Inves... TWO 15.9215.9215.930.05 0.32% 15.8915.8415.9515.87227 497-
Tyler Technologies... TYL 238.19238.38238.960.45 0.19% 238.63237.72238.80237.7417 856-
Tyson Foods, Inc. TSN 64.9464.9464.950.44 0.68% 64.5064.3865.1864.50410 788-
U.S. Bancorp (DE) USB 51.4951.4851.490.77 1.52% 50.6650.6651.6250.723 347 915-
U.S. Silica Holdings... SLCA 25.0725.0625.08-1.03 -3.95% 25.9225.0626.3326.10886 797-
UBS Group AG Regi... UBS 15.33015.33015.340-0.070 -0.45% 15.42015.32515.45015.395794 210-
UGI Corp. UGI 52.9552.9452.960.27 0.51% 52.7352.6853.0952.68102 480-
USANA Health Scie... USNA 111.15111.05111.201.20 1.09% 109.75109.10111.25109.9551 368-
USG Corp USG 43.2343.2243.230.01 0.02% 43.2043.1943.2543.22309 834-
Ultrapar Participac... UGP 10.9810.9810.99-0.22 -1.96% 11.0110.8811.0211.20100 268-
Under Armour Inc UAA 22.1022.1022.110.29 1.33% 21.7921.5322.1421.80645 730-
Under Armour, Inc.... UA 20.2020.1920.200.18 0.90% 19.9219.7220.2820.02795 770-
Unifi, Inc. UFI 31.8331.8131.980.28 0.89% 31.5231.4431.8731.554 576-
Unifirst Corp. UNF 185.83185.70186.000.18 0.09% 185.45185.05186.25185.654 738-
Unilever N.V. UN 56.8256.8256.831.36 2.45% 56.5756.5257.0055.46428 043-
Unilever Plc UL 56.2256.2056.221.41 2.57% 55.9255.8856.3654.80218 538-
Union Pacific Corp UNP 139.90139.90139.95-1.35 -0.96% 137.38136.66141.81141.281 634 285-
Unisys Corp. UIS 14.0814.0514.10-0.03 -0.18% 14.1013.9014.2014.1058 874-
Unit Corp. UNT 26.4726.4726.530.04 0.15% 26.4126.3426.7926.4360 827-
United Continental... UAL 80.5180.5080.511.51 1.91% 80.0079.3180.8579.003 104 675-
United Microelectr... UMC 2.842.842.850.00 0.00% 2.862.842.872.84394 833-
United Parcel Serv... UPS 111.76111.76111.78-0.40 -0.36% 111.89111.45112.26112.16241 350-
United Rentals, Inc... URI 155.25155.15155.290.34 0.22% 150.07150.00155.96154.91839 990-
United States Stee... X 36.9836.9736.99-0.79 -2.09% 37.5336.8337.5337.773 257 805-
United Technologie... UTX 131.07131.03131.07-0.62 -0.47% 131.34130.29131.55131.70441 476-
UnitedHealth Grou... UNH 252.42252.39252.45-3.00 -1.17% 255.32252.21256.50255.42514 541-
Universal Corp. UVV 62.9562.9563.00-1.60 -2.48% 64.1062.8064.4564.5571 359-
Universal Health R... UHT 64.1164.2364.650.50 0.79% 63.5363.5364.1163.612 300-
Universal Health Se... UHS 112.90112.91112.970.22 0.20% 112.42111.68113.05112.6866 517-
Unum Group UNM 37.7637.7637.78-0.48 -1.26% 38.1537.7138.2538.24133 090-
Urstadt Biddle Pro... UBP 17.9017.7318.050.19 1.07% 17.7217.7217.9017.711 103-
VAALCO Energy, In... EGY 3.113.093.110.10 3.32% 2.992.953.133.01263 659-
VEREIT, Inc. VER 7.437.427.430.01 0.13% 7.417.397.477.421 122 494-
VF Corp. VFC 89.3789.3389.381.15 1.30% 88.3288.1389.3888.22470 191-
VOYA Global Equit... IGD 7.457.447.450.01 0.13% 7.447.437.457.4443 362-
VOYA Prime Rate T... PPR 4.964.954.960.02 0.40% 4.944.934.974.94448 746-
VOYA Risk Manage... IRR 6.476.466.480.01 0.15% 6.476.416.496.4632 252-
Vail Resorts Inc. MTN 287.05286.88287.22-1.73 -0.60% 288.45286.48289.31288.7834 096-
Vale S.A. VALE 12.9512.9412.95-0.47 -3.47% 13.1012.9013.1313.415 055 936-
Valero Energy Cor... VLO 107.14107.12107.160.49 0.46% 106.96106.74107.65106.65510 361-
Valhi, Inc. VHI 5.295.285.30-0.01 -0.19% 5.215.195.295.3048 696-
Valley National Ba... VLY 12.7712.7612.770.04 0.27% 12.6812.6312.7812.73251 332-
Valmont Industries... VMI 140.05139.95140.151.25 0.90% 137.95137.46140.40138.8031 752-
Varian Medical Sys... VAR 115.77115.80115.90-1.24 -1.06% 116.74115.36116.80117.0159 524-
Vector Group Ltd VGR 18.0818.0718.08-0.01 -0.06% 18.0017.9018.1718.09104 079-
Vedanta Ltd VEDL 11.9511.9411.95-0.03 -0.25% 12.0411.8512.0511.9888 037-
Veeva Systems Inc... VEEV 83.2783.2683.39-0.34 -0.41% 83.4382.8583.8083.6136 308-
Ventas, Inc. VTR 57.6157.6257.640.28 0.49% 57.3357.1957.9557.32247 592-
VeriFone Systems I... PAY 22.9022.8922.900.01 0.02% 22.8922.8822.9022.89138 664-
Verizon Communic... VZ 50.7650.7650.77-0.38 -0.74% 51.1050.7451.1051.141 739 439-
Versum Materials I... VSM 38.2938.2538.32-0.15 -0.38% 38.3238.1338.3538.4331 807-
Viad Corp. VVI 56.9856.9057.050.38 0.66% 56.4556.4557.1556.607 440-
Vince Holding Corp... VNCE 20.3820.2220.380.12 0.59% 20.3120.0020.5920.2614 225-
Vipshop Holdings L... VIPS 9.959.959.96-0.08 -0.80% 9.959.8610.0010.03663 944-
Visa Inc. V 140.24140.24140.26-0.66 -0.47% 140.95139.93140.99140.901 309 268-
Vishay Intertechno... VSH 25.7525.7525.80-0.15 -0.58% 25.9025.6525.9025.90241 517-
Vista Outdoor Inc. VSTO 15.6515.6515.67-0.01 -0.06% 15.5815.4715.7015.6634 751-
Vivint Solar, Inc. VSLR 5.275.255.300.07 1.44% 5.305.155.355.2063 231-
Vmware, Inc. Comm... VMW 153.01152.99153.02-0.95 -0.61% 153.57152.71154.00153.95233 946-
Vonage Holdings C... VG 13.1713.1613.17-0.04 -0.30% 13.1613.0913.1913.21126 277-
Vornado Realty Tr... VNO 72.2372.2172.260.23 0.32% 72.0271.6372.5372.0074 396-
Vulcan Materials C... VMC 124.89124.74124.870.46 0.37% 124.25123.53124.97124.43142 364-
W & T Offshore Inc WTI 8.418.408.410.13 1.51% 8.178.058.568.281 152 612-
W.P. Carey Inc WPC 65.8465.7665.840.27 0.41% 65.5765.4766.0765.5747 879-
WNS (Holdings) Lim... WNS 49.1249.0349.15-3.70 -7.00% 50.0048.4150.2452.82151 868-
WPP plc - America... WPP 73.8373.7773.84-2.58 -3.38% 73.8473.6773.9276.41103 231-
Wabash National C... WNC 19.9419.9419.970.13 0.66% 19.7319.6719.9919.8139 876-
Wabco Holdings In... WBC 120.39120.12120.41-0.39 -0.32% 122.02118.02123.02120.78374 426-
Wabtec Corp. WAB 104.22104.17104.250.37 0.36% 103.26103.26104.26103.8571 297-
Waddell & Reed Fin... WDR 18.8318.8318.84-0.12 -0.61% 18.8518.7218.8518.9466 903-
WageWorks Inc WAGE 51.5051.5051.60-0.45 -0.87% 51.6551.0051.7551.9528 438-
Wal-Mart Stores, I... WMT 88.1288.1188.120.05 0.06% 87.8687.4188.3388.07823 080-
Washington Prime ... WPG 7.637.627.630.04 0.53% 7.587.527.667.59224 899-
Washington Real E... WRE 30.2030.1730.200.32 1.07% 29.8829.8230.2729.8819 250-
Waste Connections... WCN 76.8976.8876.910.35 0.46% 76.4676.4176.9576.5474 175-
Waste Managemen... WM 82.6982.6882.710.03 0.04% 82.5782.5482.9482.66176 433-
Waters Corp. WAT 194.89194.76194.950.63 0.32% 194.84194.48196.32194.2693 426-
Watsco Inc. WSO 184.49184.25184.541.11 0.61% 183.45182.81184.49183.3813 626-
Watts Water Tech... WTS 83.1083.1083.200.05 0.06% 82.8582.6583.2083.059 687-
Weatherford Inter... WFT 3.453.453.460.04 1.20% 3.403.403.503.411 532 427-
Webster Financial ... WBS 66.8766.8466.900.89 1.34% 66.1564.9566.8965.98157 484-
Weight Watchers I... WTW 91.1191.0791.14-0.69 -0.75% 91.5891.0292.2191.80162 713-
Weingarten Realty... WRI 30.2730.2630.270.17 0.56% 30.0429.8530.4130.1041 528-
Weis Markets, Inc. WMK 52.5952.5552.730.24 0.46% 52.3552.0052.7152.3513 716-
WellCare Health Pl... WCG 254.91254.76255.060.16 0.06% 255.40252.33255.43254.7535 170-
Wells Fargo & Co. WFC 56.5456.5456.55-0.03 -0.05% 56.2656.0256.5656.574 030 099-
Welltower Inc. WELL 62.3062.2862.320.50 0.81% 61.7561.5962.5561.80195 522-
Wesco Internation... WCC 59.6059.5559.650.40 0.68% 59.0058.7559.6059.2051 435-
West Pharmaceutic... WST 99.1799.1299.201.16 1.18% 97.9597.8599.3498.0145 406-
WestRock Co WRK 57.7057.6857.710.06 0.10% 57.7057.0957.7557.64155 927-
Western Asset Eme... EMD 13.5613.5513.560.04 0.30% 13.5413.5213.5713.6229 612-
Western Asset Glo... EHI 9.179.169.17-0.02 -0.21% 9.179.169.189.2532 861-
Western Asset Hig... HIX 6.396.396.40-0.02 -0.38% 6.426.386.426.4644 156-
Western Asset Hig... HIO 4.794.784.790.01 0.24% 4.764.764.794.8090 579-
Western Asset Hig... HYI 14.4114.4114.430.03 0.20% 14.4314.4114.4414.479 236-
Western Asset Inco... PAI 13.5513.5513.580.05 0.35% 13.5313.5313.5813.564 848-
Western Asset Inve... IGI 20.1320.0620.130.12 0.57% 20.0620.0620.1520.102 480-
Western Asset Man... MMU 12.890012.890012.9000-0.0272 -0.21% 12.930012.890012.930012.975223 630-
Western Asset Mun... MHF 7.187.187.19-0.00 -0.06% 7.207.187.207.2110 963-
Western Asset Mun... MNP 14.1114.1114.150.01 0.05% 14.1414.1114.1414.162 332-
Western Gas Partn... WES 50.8950.8550.911.41 2.85% 50.0249.9251.2849.48109 823-
Western Union Co. WU 20.2720.2620.270.11 0.55% 20.1120.0920.2720.16732 326-
Westpac Banking C... WBK 21.8321.8221.83-0.17 -0.77% 21.8621.7621.8822.0042 134-
Westwood Holding... WHG 58.8658.5359.270.04 0.07% 58.7358.7359.1258.821 085-
Weyerhaeuser Co. WY 35.3135.3035.310.09 0.24% 35.1935.1035.4135.22613 045-
Wheaton Precious ... WPM 21.3121.3021.31-0.47 -2.14% 21.2421.1921.6721.77565 178-
Whirlpool Corp WHR 150.02149.97150.05-0.43 -0.28% 150.48149.54151.00150.44157 607-
White Mountains In... WTM 906.26900.20905.99-3.32 -0.37% 908.56905.19908.56909.58600-
Whitestone REIT WSR 12.7812.7612.790.08 0.63% 12.7212.6212.8212.7027 777-
Whiting Petroleum... WLL 49.6949.6749.69-0.39 -0.78% 49.6049.4350.3550.08732 683-
Williams Cos Inc (T... WMB 28.7128.7128.720.95 3.42% 28.2728.1329.1327.765 960 835-
Williams Partners, ... WPZ 43.3943.3843.401.46 3.48% 42.7342.4244.0741.93996 496-
Williams-Sonoma, I... WSM 62.2762.2562.280.95 1.55% 61.3661.2662.3461.75259 925-
Winnebago Industr... WGO 42.5042.5042.600.15 0.35% 42.1041.9542.6042.3534 167-
Wipro Ltd WIT 5.115.105.11-0.02 -0.39% 5.095.055.125.13192 898-
Wisconsin Energy C... WEC 64.9964.9865.000.27 0.42% 64.9364.8465.3764.72162 678-
Wolverine World W... WWW 36.2436.2336.260.65 1.83% 35.5635.4936.2635.5951 132-
World Fuel Service... INT 21.4021.4221.430.23 1.09% 21.1721.1721.4421.1785 283-
World Wrestling En... WWE 82.6082.4882.612.08 2.58% 80.5280.0382.8380.52321 440-
Worthington Indus... WOR 45.7845.7845.85-0.31 -0.67% 45.3345.2845.9946.0918 485-
XL Group plc XL 56.3856.3856.39-0.09 -0.16% 56.4356.3756.4756.47197 109-
XO Group Inc XOXO 34.0534.0334.130.13 0.38% 33.9533.7834.1333.9215 212-
Xerox Corp XRX 25.4525.4325.450.12 0.47% 25.3425.2325.4725.33298 060-
Xinyuan Real Estat... XIN 4.774.754.78-0.05 -1.04% 4.764.744.814.8212 180-
Xylem Inc. Common... XYL 68.2568.2368.260.06 0.08% 68.0668.0468.3868.19171 542-
YPF SA YPF 15.5415.5115.540.00 0.00% 15.4315.1515.5415.54136 762-
Yamana Gold, Inc. AUY 2.702.702.71-0.14 -4.93% 2.792.702.812.846 169 106-
Yelp Inc. Class A YELP 40.2840.2340.28-0.47 -1.15% 40.5939.8740.8040.75137 283-
Yirendai Ltd. YRD 19.6119.5719.62-0.04 -0.20% 19.5019.5019.6519.65102 532-
Yum China Holding... YUMC 36.1236.1136.12-0.69 -1.87% 36.5036.0536.6736.81700 907-
Yum! Brands, Inc. YUM 79.6079.6079.610.11 0.14% 79.2079.0379.7079.52234 654-
Zweig Fund, Inc. (T... ZF 10.8110.8110.830.07 0.65% 10.7810.7510.8410.7430 734-
Zweig Total Return... ZTR 11.5511.5411.56-0.01 -0.07% 11.6211.5411.6211.5620 006-
nVent Electric plc NVT 25.4225.4025.450.49 1.97% 24.7624.6925.6624.93149 575-
voxeljet AG Ameri... VJET 3.583.573.60-0.01 -0.28% 3.563.513.633.597 333-
Utformning |  Hjälp |  Utskrift  | Byt till realtid  Öppna marknader: Stockholm, Nasdaq, Nyse, Amex
torsdag 19/07-2018 17:10:30
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.