Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvaror | OTC-marknad | NDXFördröjda kurser. Senast uppdaterad: fredag 17. november 23:20
Nasdaq  | Nyse  | Amex
Översikt
Största transaktioner
Kurslista
Nyheter
Indexfond/ETFs
Lista aktier med följande ticker Layout Sortera  
Aktie Ticker Senast Köp Sälj Ändring Ändring% Öppning Låg Hög Igår Volym Ratio
3D Systems Corp. (... DDD 8.348.338.340.00 0.00% 8.258.198.428.341 841 549-
3M Co MMM 229.36229.37229.38-0.06 -0.03% 228.43227.74229.92229.421 229 366-
500.com Ltd WBAI 10.9410.9310.950.44 4.19% 10.5710.4711.0010.50185 219-
58.com Inc. Americ... WUBA 74.8074.8074.820.96 1.30% 74.0073.5975.1373.841 101 980-
A.H. Belo Corporat... AHC 4.754.704.750.00 0.00% 4.804.654.854.7518 868-
A10 Networks, Inc. ATEN 7.437.427.430.07 0.95% 7.317.297.467.36264 467-
AAC Holdings Inc. AAC 9.829.799.80-0.11 -1.11% 9.979.7910.109.93121 815-
AAR Corp AIR 39.6839.6839.69-0.29 -0.73% 39.7539.4139.9439.97339 539-
ABB Ltd ABB 25.2325.2325.24-0.05 -0.20% 25.1025.0225.2925.281 517 972-
ABM Industries, Inc... ABM 39.9139.8939.91-0.09 -0.23% 39.8339.6940.0940.00159 569-
AECOM ACM 34.7234.7234.730.21 0.61% 34.3534.3534.9134.51384 386-
AEGON N.V. AEG 6.066.056.060.05 0.83% 6.056.026.066.01678 175-
AEROJET ROCKETD... AJRD 29.0429.0429.05-0.23 -0.79% 29.1029.0129.5129.27281 252-
AES Corp. AES 10.6110.6110.62-0.16 -1.49% 10.7710.6010.7910.776 434 071-
AFLAC Inc. AFL 83.8583.8783.87-0.46 -0.55% 83.9883.2684.1584.311 276 939-
AG Mortgage Inves... MITT 19.0719.0619.070.17 0.90% 18.8718.8619.0718.9081 215-
AGCO Corp. AGCO 66.6666.6666.67-0.79 -1.17% 67.0466.6367.6867.45482 782-
AK Steel Holding C... AKS 4.514.514.520.12 2.73% 4.344.344.604.3911 528 485-
ALBERTO CULVER ... ACV 21.7421.7121.73-0.16 -0.73% 21.9921.6722.1021.9040 383-
AMETEK, Inc. AME 70.2670.2470.250.14 0.20% 69.9569.6970.4370.122 540 052-
AMN Healthcare Se... AMN 44.3044.3044.350.65 1.49% 44.0043.1044.4543.65343 755-
AMREP Corp. AXR 6.85006.85006.8600-0.0608 -0.88% 6.86006.82136.90006.91086 700-
ARACRUZ CELULOS... ARA 13.0313.0313.040.41 3.25% 12.6112.5413.1812.62302 173-
ARMOUR Residenti... ARR 24.5624.5824.590.14 0.57% 24.4024.3824.7024.421 006 989-
ASA Gold and Prec... ASA 11.0811.0811.090.04 0.36% 11.0811.0011.1511.04100 787-
AT&T Inc T 34.5134.5534.52-0.01 -0.03% 34.4334.3534.8834.5231 108 093-
ATHENE HOLDINGS... ATH 49.2449.2449.25-0.05 -0.10% 49.0648.9149.4649.29483 055-
AU Optronics Corp... AUO 4.2404.2404.250-0.020 -0.47% 4.2104.2104.3104.2551 001 615-
AVX Corp. AVX 18.0518.0418.050.02 0.11% 17.9417.8518.1018.0378 975-
AZZ Inc AZZ 44.7544.7544.800.00 0.00% 44.4044.4045.1544.7582 744-
AbbVie Inc. ABBV 93.6193.6193.62-0.86 -0.91% 93.8093.5794.4994.472 836 788-
Abbott Laboratori... ABT 55.5655.5455.550.02 0.04% 55.2955.2255.7155.545 170 905-
Abercrombie & Fit... ANF 15.5515.5515.553.00 23.90% 15.5814.7116.1912.5516 522 011-
Aberdeen Greater ... GCH 12.5512.5412.550.03 0.24% 12.4912.4912.5612.5243 816-
Aberdeen Japan Eq... JEQ 9.159.149.150.07 0.77% 9.109.099.169.0831 685-
Aberdeen Singapor... SGF 12.4012.3612.400.16 1.31% 12.2212.2212.4012.2414 756-
Acadia Realty Trus... AKR 29.1429.1229.13-0.01 -0.03% 29.0829.0629.4829.15448 336-
Accenture plc. Clas... ACN 145.45145.39145.41-1.59 -1.08% 146.39144.75146.79147.042 212 034-
Acorn Internationa... ATV 18.7518.7618.91-0.15 -0.79% 18.9018.7518.9218.902 558-
Actuant Corp. ATU 25.3525.3525.400.20 0.80% 24.9524.9525.4525.15287 676-
Acuity Brands Inc (... AYI 161.82161.84161.85-2.54 -1.55% 163.37161.14165.07164.36297 807-
Adams Express Co. ADX 15.7815.7715.780.05 0.32% 15.7515.7315.9215.73690 261-
Adecoagro S.A. AGRO 9.029.029.03-0.05 -0.55% 9.048.959.179.07773 297-
Adient PLC ADNT 76.1976.1876.191.75 2.35% 74.5873.9777.0074.441 460 426-
Advance Auto Part... AAP 89.2789.2689.27-1.23 -1.36% 91.0289.1391.4490.501 310 358-
Advanced Drainage... WMS 22.2522.2022.250.45 2.06% 21.7021.7022.4521.80246 632-
Advanced Semicon... ASX 6.216.216.220.01 0.16% 6.216.196.236.20491 641-
Advent Claymore C... AGC 6.016.006.010.03 0.50% 5.985.986.015.9891 666-
Aegean Marine Pet... ANW 3.753.753.800.50 15.38% 3.253.253.853.251 466 157-
Aercap Holdings N.... AER 50.4850.4850.490.29 0.58% 49.9449.9350.5650.19755 034-
Aetna Inc. AET 173.20173.17173.20-1.56 -0.89% 174.30172.99175.30174.761 390 737-
Affiliated Manager... AMG 186.09186.03186.040.60 0.32% 184.54184.10187.57185.49259 749-
Agere Systems Inc. AGR 51.4451.4351.44-0.56 -1.08% 51.9551.3852.0052.00480 454-
Agilent Technologi... A 68.7968.7968.800.05 0.07% 68.5368.2969.0968.741 615 251-
Agnico Eagle Mines... AEM 44.6044.5944.60-0.02 -0.04% 44.8244.4845.1344.621 328 667-
Agree Realty Corp... ADC 49.5949.5949.600.05 0.10% 49.3849.2549.7349.54376 338-
Agrium, Inc. AGU 106.86106.86106.880.06 0.06% 106.50106.32107.06106.80130 898-
Air Lease Corporat... AL 41.6141.6141.62-0.02 -0.05% 41.5141.2541.6941.63333 205-
Air Products & Che... APD 161.62161.62161.630.44 0.27% 160.83160.35162.37161.18544 902-
Alamo Group, Inc. ALG 113.29113.25113.291.08 0.96% 111.50111.50113.90112.2163 144-
Alamos Gold Inc A AGI 6.396.396.400.21 3.40% 6.216.196.506.183 024 073-
Alaska Air Group, ... ALK 66.4066.3966.400.53 0.80% 65.7765.3767.0465.871 517 663-
Albany Internation... AIN 61.3061.3061.350.90 1.49% 60.0559.6561.4560.40109 309-
Albemarle Corp. ALB 136.21136.18136.190.88 0.65% 135.92134.64136.32135.331 155 368-
Alcoa, Inc. AA 43.4043.4043.411.10 2.60% 42.0042.0043.6042.303 262 360-
Alexander & Baldw... ALEX 43.9143.9143.920.03 0.07% 43.7543.7544.2443.88581 719-
Alexander's, Inc. ALX 417.57416.88418.94-2.53 -0.60% 417.81417.57418.99420.10849-
Alexandria Real Es... ARE 126.21126.22126.230.02 0.02% 125.64125.06126.23126.191 096 881-
Alibaba Group Hol... BABA 185.13185.13185.13-0.30 -0.16% 185.92184.67186.50185.4311 055 797-
Alleghany Corp. Y 566.60566.65567.16-8.15 -1.42% 572.85565.78577.31574.7526 036-
Allegheny Technolo... ATI 21.9321.9321.940.04 0.18% 21.6021.1821.9721.892 850 897-
Allegion plc Ordina... ALLE 82.6582.6382.640.24 0.29% 82.5282.0282.8982.41422 493-
Allergan plc Ordina... AGN 174.88174.89174.980.07 0.04% 174.00172.85176.24174.812 232 301-
Allete Inc. ALE 77.5077.5077.51-0.51 -0.65% 77.6776.5277.9478.01164 522-
Alliance California... AKP 13.6713.6513.670.01 0.07% 13.6913.6513.7213.6618 314-
Alliance Capital Ma... AC 34.4534.4534.600.05 0.15% 34.1533.7534.7034.407 795-
Alliance Data Syste... ADS 224.35224.29224.35-0.98 -0.43% 224.58224.19226.76225.33191 048-
AllianceBernstein G... AWF 12.5412.5312.540.01 0.08% 12.5312.5012.5612.53164 354-
AllianceBernstein H... AB 25.4025.4025.45-0.15 -0.59% 25.6025.4025.7025.55130 086-
AllianceBernstein N... AFB 13.6213.5813.590.00 0.00% 13.6813.5613.7013.6246 738-
Alliant Energy Cor... LNT 44.4044.3944.40-0.23 -0.52% 44.5144.1744.7144.633 153 572-
AllianzGI Convertib... NCZ 6.136.126.130.03 0.49% 6.126.096.146.10188 948-
Allied Capital Corp... AFC 25.7225.7125.720.11 0.43% 25.6425.6425.7325.617 171-
Allstate Corp. ALL 100.17100.21100.220.60 0.60% 99.0599.05100.4399.572 463 145-
Alon USA Partners... ALDW 14.5214.5114.520.60 4.31% 14.0614.0214.5913.92582 663-
Alpine Total Dynam... AOD 8.998.988.990.00 0.00% 9.018.979.038.99225 206-
Altria Group Inc MO 66.4266.4166.420.54 0.82% 65.5365.2966.5065.885 580 054-
Aluminum Corp of ... ACH 17.1317.1317.14-0.31 -1.78% 17.1116.9617.1817.4483 151-
Ameren Corp. AEE 63.3063.2963.30-0.34 -0.53% 63.4363.2363.8063.64942 541-
Ameresco, Inc. Cla... AMRC 8.408.408.45-0.10 -1.18% 8.408.308.508.5028 649-
AmeriGas Partners... APU 44.5044.4944.52-0.24 -0.54% 44.7744.2944.8844.74285 200-
America Movil, S.A... AMX 17.2517.2417.250.03 0.17% 17.1917.0717.3117.221 505 977-
American Axle & M... AXL 17.9918.0218.030.31 1.75% 17.6917.6518.1017.683 936 773-
American Eagle Ou... AEO 14.9314.9214.920.96 6.87% 14.6714.5715.0913.975 831 284-
American Electric ... AEP 76.3876.3776.38-0.38 -0.50% 76.4976.1076.8976.761 508 972-
American Express ... AXP 93.6993.6793.680.13 0.14% 93.3192.9293.7693.562 808 087-
American Financial... AFG 101.95102.01102.02-0.22 -0.22% 101.91101.78102.28102.17214 580-
American Homes 4... AMH 21.4521.4521.46-0.23 -1.06% 21.7021.4421.8021.671 637 259-
American Internati... AIG 60.0660.0560.030.00 0.00% 59.7859.4160.1560.064 480 217-
American States W... AWR 55.3755.3655.370.53 0.97% 54.5053.9355.4754.84143 628-
American Tower C... AMT 145.87145.90145.92-2.53 -1.70% 147.97145.57148.85148.401 709 316-
American Vanguar... AVD 19.2519.2519.300.00 0.00% 19.0519.0519.4519.2550 962-
American Water W... AWK 89.0189.0589.02-0.68 -0.76% 89.4988.6889.7489.69721 232-
Ameriprise Financi... AMP 158.28158.22158.241.20 0.76% 156.56156.56158.84157.08464 541-
AmerisourceBerge... ABC 78.8478.8378.84-1.09 -1.36% 79.6577.5880.0380.311 839 941-
Amira Nature Food... ANFI 5.505.495.500.22 4.17% 5.305.305.555.2895 789-
Ampco-Pittsburgh ... AP 13.5513.5013.55-0.05 -0.37% 13.4513.4013.9013.609 273-
Amphenol Corp. APH 89.5289.5389.540.21 0.24% 89.1188.9189.7389.30906 111-
Anadarko Petroleu... APC 48.1548.1448.150.65 1.37% 47.8947.7448.3347.505 432 245-
Anadarko Petroleu... AEUA 35.6035.5036.24-0.64 -1.77% 36.2035.5036.3536.2411 171-
AngloGold Ashanti... AU 9.999.999.990.14 1.42% 9.889.8310.069.852 114 067-
Anixter Internatio... AXE 64.0063.9564.00-0.45 -0.70% 64.0063.7564.5564.4596 642-
Annaly Capital Man... NLY 11.4911.4911.500.02 0.17% 11.4711.4111.5211.4810 327 641-
Antero Midstream ... AM 26.7026.6826.700.16 0.60% 26.6026.0926.7426.54460 384-
Anthem Inc ANTM 220.83220.81220.83-0.06 -0.03% 220.57220.15222.24220.89936 535-
Anworth Mortgage... ANH 5.495.485.490.03 0.55% 5.455.435.505.46335 095-
Aon plc Class A Or... AON 141.18141.19141.20-0.10 -0.07% 140.78140.09141.49141.28676 460-
Apache Corp. APA 41.1841.1741.180.69 1.70% 40.8540.6641.3640.491 871 317-
Apartment Investm... AIV 44.1944.1844.19-0.50 -1.12% 44.5243.8344.7544.693 040 332-
Apollo Commercial... ARI 18.4118.4018.410.08 0.44% 18.2218.2218.4118.33648 037-
Applied Industrial ... AIT 61.7561.7561.800.25 0.41% 61.1060.9062.1561.50162 443-
AptarGroup Inc. ATR 85.6585.6585.67-0.46 -0.53% 86.0385.4886.2486.11129 897-
Aqua America Inc WTR 36.3736.3836.39-0.24 -0.66% 36.4336.0936.5836.61340 992-
Arcelor Mittal NY ... MT 28.0027.9928.00-0.09 -0.32% 27.7227.6228.0628.092 040 597-
Arch Coal Inc. ARCH 78.7978.7878.79-0.42 -0.53% 79.1378.4879.4079.21170 067-
Archer Daniels Mid... ADM 39.4239.4139.420.23 0.59% 39.0539.0539.5039.192 132 350-
Arconic Inc. Comm... ARNC 23.8523.8423.850.12 0.51% 23.6523.6024.0723.731 729 705-
Arcos Dorados Hol... ARCO 10.1010.0510.10-0.15 -1.46% 10.309.9510.3010.25547 063-
Ardmore Shipping ... ASC 8.658.608.650.35 4.22% 8.208.208.658.30128 569-
Arena Resources In... ARD 19.7319.7019.720.08 0.41% 19.7019.6119.9019.6473 769-
Argan Inc AGX 59.3059.2559.301.40 2.42% 57.8057.8059.5057.90167 133-
Arlington Asset Inv... AI 11.4711.4711.480.06 0.53% 11.4111.4011.5311.41344 915-
Arrow Electronics,... ARW 77.6277.6277.63-0.85 -1.08% 78.3977.3478.4478.76368 333-
Ashford Hospitalit... AHP 9.209.209.210.17 1.88% 8.978.969.279.03114 318-
Ashford Hospitalit... AHT 6.446.446.450.09 1.42% 6.316.306.496.35256 471-
Ashland Inc ASH 70.7670.7670.780.01 0.01% 70.6170.1870.8870.75622 698-
Asia Pacific Fund, I... APB 14.4714.5014.77-0.04 -0.29% 14.4714.4714.4714.511 000-
Asia Tigers Fund, In... GRR 12.470012.390012.8500-0.0101 -0.08% 12.660012.450012.660012.48011 950-
Assured Guaranty ... AGO 36.5936.5936.600.57 1.58% 35.9935.9736.6836.02653 525-
Astrazeneca Plc AZN 33.4533.4433.45-0.07 -0.21% 33.2933.2833.5033.522 276 686-
Atlantic Power Cor... AT 2.352.352.40-0.05 -2.08% 2.352.352.402.40434 150-
Atmos Energy Corp... ATO 89.3389.3489.35-0.62 -0.69% 89.8888.9289.9689.95375 269-
AutoNation, Inc. AN 51.7251.6951.70-0.34 -0.65% 52.1751.6852.7452.06884 120-
AutoZone, Inc. AZO 629.43629.41629.4310.84 1.75% 622.28618.11630.83618.59277 340-
Autohome Inc. Ame... ATHM 61.0061.0261.030.05 0.08% 61.0058.7661.1860.95606 763-
Autoliv Inc. ALV 121.19121.11121.14-0.07 -0.06% 120.42120.10122.04121.26519 279-
AvalonBay Commu... AVB 184.37184.33184.37-1.72 -0.92% 186.09183.81186.09186.09380 531-
Avenue Income Cre... ACP 13.9013.8513.900.30 2.21% 13.6313.6313.9013.6066 097-
Avery Dennison Co... AVY 108.29108.27108.280.04 0.04% 107.87107.31108.64108.25477 085-
Avista Corp. AVA 51.9251.9151.92-0.11 -0.21% 51.9051.8852.0152.03255 253-
Avnet Inc AVT 39.6039.5939.600.14 0.35% 39.4139.3539.7339.46838 726-
Avon Products, Inc... AVP 1.931.941.940.03 1.58% 1.891.891.951.903 581 377-
BB&T Corp. BBT 46.8246.8246.830.05 0.11% 46.4246.3347.0446.772 419 185-
BBVA Banco France... BFR 21.6321.6221.630.67 3.20% 21.0020.9521.6520.96461 025-
BBX Capital Corp BBX 7.567.557.56-0.59 -7.24% 8.006.328.008.152 312 624-
BCE Inc. BCE 48.3748.3648.370.17 0.35% 48.1848.0348.4048.20551 981-
BHP Billiton Limite... BHP 41.3841.3741.380.00 0.00% 41.3041.1441.4141.381 722 176-
BLACKROCK INTER... BGY 6.486.476.480.02 0.31% 6.486.456.506.46287 060-
BP Prudhoe Bay Ro... BPT 19.8519.7019.75-0.05 -0.25% 19.9519.7020.0019.9068 138-
BP p.l.c. BP 39.0739.0639.080.30 0.77% 38.9438.8539.1638.772 941 515-
BRF S.A. BRFS 13.0113.0013.010.20 1.56% 12.8612.8513.0812.811 472 816-
BRT Realty Trust BRT 10.9910.8910.990.66 6.39% 10.3310.3211.0010.3313 730-
BT Group Plc BT 16.3916.3916.400.03 0.18% 16.3416.3116.4316.36452 660-
Babcock & Wilcox ... BW 4.484.484.480.16 3.70% 4.324.254.524.321 078 278-
Babson Capital Cor... MCI 15.4715.4315.460.04 0.26% 15.4715.4415.5115.4322 122-
Babson Capital Par... MPV 14.8014.7614.81-0.09 -0.60% 14.8714.8014.8814.892 614-
Baker Hughes, a GE... BHGE 30.9130.9030.910.76 2.52% 30.2030.1631.0230.152 357 950-
Ball Corp BLL 39.9839.9739.98-0.54 -1.33% 40.2239.9540.5040.522 681 794-
BanColombia S.A. CIB 38.7138.7138.710.53 1.39% 38.1138.1138.9338.18474 183-
Banco Bilbao Vizca... BBVA 8.538.518.52-0.01 -0.12% 8.488.478.538.542 920 775-
Banco Bradesco S.A... BBD 10.3010.3010.310.24 2.39% 10.0810.0610.3510.0611 480 145-
Banco Latinoameri... BLX 28.8728.8728.88-0.05 -0.17% 28.6928.5828.8928.9246 405-
Banco Macro S.A. BMA 103.36103.31103.32-4.02 -3.74% 107.50100.58108.00107.38498 685-
Banco Santander S... SAN 6.456.456.46-0.05 -0.77% 6.496.446.496.502 350 185-
Banco de Chile BCH 90.0089.8089.991.61 1.82% 88.5987.4490.0088.3918 701-
BancorpSouth Inc. BXS 31.2531.2531.300.15 0.48% 30.8030.7031.3531.10248 121-
Bank of America C... BAC 26.6226.6126.61-0.14 -0.52% 26.5126.4426.7326.7645 770 635-
Bank of Hawaii Co... BOH 80.1380.1380.160.46 0.58% 79.3379.0480.2979.6773 166-
Bank of Montreal BMO 77.5677.5377.54-0.02 -0.03% 77.4277.0977.6677.58276 528-
Bank of New York ... BK 52.4752.4552.460.24 0.46% 52.0051.9252.8052.233 696 580-
Bank of Nova Scot... BNS 66.2666.2566.260.41 0.62% 65.6865.4966.3565.85327 092-
Barclays PLC BCS 9.769.759.760.05 0.51% 9.709.679.779.712 072 762-
Bard (C.R.), Inc. BCR 333.56333.34333.35-0.69 -0.21% 332.75332.75333.85334.25193 542-
Barnes & Noble Inc BKS 7.457.407.450.35 4.93% 7.007.007.457.102 806 360-
Barnes Group Inc. B 63.3963.3963.410.41 0.65% 62.4662.4663.5962.98160 593-
Barrett (Bill) Corp BBG 6.166.156.160.31 5.30% 5.965.966.235.851 426 426-
Barrick Gold Corp. ABX 14.0714.0614.070.15 1.08% 13.9513.8814.1513.928 533 027-
Baxter Internation... BAX 63.8763.8763.88-1.12 -1.72% 64.6663.0264.8764.993 038 411-
Baytex Energy Cor... BTE 3.053.053.060.17 5.90% 2.952.933.092.882 211 091-
Beazer Homes USA... BZH 20.5020.4920.500.04 0.20% 20.2519.6820.8420.46616 237-
Becton, Dickinson ... BDX 220.31220.37220.41-1.21 -0.55% 220.77219.92221.42221.52555 607-
Bellatrix Explorati... BXE 2.142.142.150.06 2.88% 2.082.082.152.0833 543-
Bemis Co Inc BMS 45.9545.9445.950.22 0.48% 45.6945.5446.1645.73988 413-
Benchmark Electro... BHE 30.5030.5030.550.45 1.50% 29.9029.9030.8030.05274 126-
Berkshire Hathawa... BRKA 271 410.00271 410.00271 695.00-1 290.00 -0.47% 272 300.00270 250.00272 540.00272 700.00279-
Berkshire Hathawa... BRKB 181.00181.00181.02-1.05 -0.58% 181.70180.50181.94182.051 963 409-
Best Buy Inc BBY 55.8355.8255.830.58 1.05% 55.5754.3455.9955.254 735 298-
Biglari Holdings Inc... BH 343.43343.43343.50-1.24 -0.36% 343.84338.56349.00344.672 051-
Bitauto Holdings L... BITA 39.1339.1339.18-3.92 -9.11% 42.3238.1942.3243.054 141 219-
Black Hills Corpora... BKH 58.9558.9558.96-0.37 -0.62% 59.0358.6659.2459.32404 842-
BlackBerry Limited BB 10.3010.2910.29-0.08 -0.77% 10.3910.2010.4110.382 652 517-
BlackRock Californ... BFZ 14.3814.3414.38-0.02 -0.14% 14.4714.3214.4714.4042 778-
BlackRock Enhance... BOE 13.2413.2513.270.01 0.08% 13.2513.2213.2713.23192 837-
BlackRock Income ... BKT 6.176.156.170.00 0.00% 6.186.146.186.1744 198-
BlackRock Investm... BKN 14.6514.6414.650.00 0.00% 14.6614.6514.7114.6532 774-
BlackRock MuniAss... MUA 15.0014.9815.00-0.04 -0.27% 15.0914.9715.1115.0430 165-
BlackRock MuniEnh... MEN 12.2112.2112.230.01 0.08% 12.2112.2012.2512.2035 144-
BlackRock MuniHo... MUH 14.9614.9214.96-0.07 -0.47% 15.0214.9415.0315.0332 318-
BlackRock MuniHo... MFL 15.0615.0515.06-0.05 -0.33% 15.1715.0415.1715.1154 423-
BlackRock MuniHo... MUJ 14.4014.3914.400.01 0.07% 14.3714.3514.4014.3936 995-
BlackRock MuniHo... MHN 13.8713.8413.87-0.04 -0.29% 13.9213.8113.9213.8959 344-
BlackRock MuniHo... MUE 13.9313.9013.930.01 0.07% 13.9013.9013.9613.9242 873-
BlackRock MuniHo... MUS 13.4113.3713.410.03 0.22% 13.3613.3513.4413.3833 470-
BlackRock MuniVe... MVT 15.5115.5015.52-0.05 -0.32% 15.5515.5015.6315.6224 665-
BlackRock MuniYie... MYC 15.2815.2515.260.00 0.00% 15.2915.2315.3315.2943 429-
BlackRock MuniYie... MCA 14.9014.8814.90-0.04 -0.27% 14.9214.8714.9514.9446 123-
BlackRock MuniYie... MYD 14.5114.5114.52-0.08 -0.55% 14.5614.5114.6214.5947 733-
BlackRock MuniYie... MYF 15.5315.5315.59-0.04 -0.26% 15.5415.5215.6415.5725 066-
BlackRock MuniYie... MFT 14.130014.130014.1400-0.0617 -0.43% 14.190014.130014.240014.191710 940-
BlackRock MuniYie... MIY 14.0414.0314.040.01 0.07% 14.1514.0314.1514.0329 094-
BlackRock MuniYie... MYJ 16.0516.0416.050.00 0.00% 16.0316.0316.0916.0521 716-
BlackRock MuniYie... MYN 13.0813.0513.08-0.02 -0.15% 13.1013.0313.1613.1059 704-
BlackRock MuniYie... MPA 14.2714.2714.28-0.05 -0.35% 14.3114.2714.3214.325 534-
BlackRock MuniYie... MQT 13.0913.0713.08-0.01 -0.08% 13.1413.0713.1513.1028 633-
BlackRock MuniYie... MYI 14.1214.1414.15-0.07 -0.49% 14.1714.1114.2114.1973 671-
BlackRock MuniYie... MQY 15.6215.5715.59-0.14 -0.89% 15.8115.5015.8415.7696 036-
BlackRock Municip... BAF 15.0214.9815.020.02 0.13% 15.0314.9615.0315.0022 295-
BlackRock Municip... BBF 15.310015.280015.29000.1008 0.66% 15.260015.100015.310015.209227 818-
BlackRock Municip... BYM 14.2614.2614.28-0.05 -0.35% 14.3114.2414.3714.3138 661-
BlackRock Municip... BFK 14.0814.0714.10-0.02 -0.14% 14.0914.0514.1414.1049 926-
BlackRock New Yo... BSE 13.2113.1613.210.01 0.08% 13.2113.1513.2313.2025 853-
BlackRock Resourc... BCX 8.778.778.780.02 0.23% 8.738.738.818.75175 186-
BlackRock, Inc. BLK 473.99473.99474.23-0.03 -0.01% 471.75471.66479.25474.02382 172-
Blackrock Californ... BJZ 15.0815.0415.09-0.02 -0.13% 15.0915.0515.0915.102 464-
Blackrock Core Bo... BHK 14.050014.030014.05000.0392 0.28% 14.030014.020014.060014.010894 526-
Blackrock Debt Str... DSU 11.5711.5611.570.07 0.61% 11.5011.4711.5711.50132 383-
Blackrock Energy &... BGR 13.4213.4013.420.15 1.13% 13.2913.2913.5013.2775 988-
Blackrock MuniHol... MUC 14.8614.8514.870.02 0.13% 14.8614.8014.8614.8441 097-
Blackrock Municip... BPK 14.9814.9714.980.01 0.07% 14.9714.9614.9814.9770 596-
Blackrock Municip... BBK 15.0915.0815.110.01 0.07% 15.0815.0815.1915.0835 645-
Blackrock New Jer... BNJ 15.6415.6315.65-0.06 -0.38% 15.6815.5515.6815.708 603-
Blackrock New Yor... BLH 14.9014.8614.880.02 0.13% 14.8914.8914.9014.88800-
Blackrock New Yor... BQH 14.4414.4414.570.02 0.14% 14.4314.4314.5014.423 191-
Blackrock New Yor... BNY 14.8914.8714.89-0.05 -0.33% 14.9714.8715.0014.9412 270-
Blackrock Strategi... BSD 14.0514.0514.06-0.03 -0.21% 14.0714.0314.1214.083 762-
Block (H & R), Inc. HRB 26.1026.1026.110.22 0.85% 25.7625.6426.2025.881 702 161-
Bluegreen Corpora... BXG 13.00013.00013.000-1.000 -7.14% 12.55012.50013.2009.9602 927 377-
Boardwalk Pipeline... BWP 14.2814.2814.29-0.32 -2.19% 14.4314.1714.4314.601 104 865-
Boeing Co. (The) BA 262.26262.26262.26-1.44 -0.55% 262.82262.03263.74263.701 372 727-
Boise Cascade, L.L.... BCC 36.7036.7036.750.05 0.14% 36.5036.5037.2536.65387 366-
Bonanza Creek Ene... BCEI 32.8432.8532.860.26 0.80% 32.7432.4633.1832.58587 293-
Borg Warner Inc BWA 51.9351.9351.94-0.11 -0.21% 51.7351.5452.1552.041 545 620-
Boston Beer Co., In... SAM 174.60174.60174.652.70 1.57% 171.15170.55176.10171.9085 051-
Boston Properties,... BXP 125.04125.06125.08-0.14 -0.11% 124.56124.54125.49125.18293 391-
Boston Scientific C... BSX 28.2628.2528.26-0.02 -0.07% 28.2028.1428.3728.284 953 188-
Boulder Growth & ... BIF 10.3310.3310.340.01 0.10% 10.3210.2710.3610.32172 001-
Box, Inc. Class A BOX 22.1222.1022.11-0.17 -0.76% 22.1321.8622.3422.291 736 159-
Boyd Gaming Corp. BYD 29.9929.9829.990.29 0.98% 29.5429.5430.1529.701 314 436-
Brady Corp. BRC 38.7538.7038.75-1.00 -2.52% 39.5038.7039.6039.75246 053-
Brandywine Realty... BDN 17.4117.4017.41-0.07 -0.40% 17.3617.2917.5017.48739 293-
Brasilagro Brazilia... LND 3.743.543.980.07 1.91% 3.553.213.743.674 798-
Braskem S A BAK 28.8928.8828.890.67 2.37% 28.3328.3329.3428.22306 914-
Bridgepoint Educat... BPI 8.248.248.25-0.98 -10.63% 8.428.188.599.222 785 980-
Briggs & Stratton C... BGG 24.1624.1624.170.03 0.12% 23.9723.8724.1824.13211 317-
Bright Scholar Edu... BEDU 22.1922.1922.20-0.71 -3.10% 22.8021.8822.9022.90183 234-
Brinker Internation... EAT 35.1835.1735.180.72 2.09% 34.5934.4735.3534.461 682 909-
Brinks Co (The) BCO 78.7578.7078.750.85 1.09% 77.6577.0078.9577.90318 922-
Bristol-Myers Squi... BMY 61.3161.3061.31-0.56 -0.91% 61.5660.9961.9061.872 912 708-
Bristow Group Inc BRS 14.3114.3114.320.09 0.63% 14.2614.0614.4814.22436 000-
Broadridge Financi... BR 89.2589.2389.240.59 0.67% 88.4988.4189.3088.65480 242-
Brookfield Asset M... BAM 41.4141.4241.430.17 0.41% 41.0540.6641.5241.24870 975-
Brookfield Infrastr... BIP 43.9444.0743.95-0.12 -0.27% 44.0343.5144.1844.06151 760-
Brookfield Real As... RA 23.4123.4023.41-0.01 -0.04% 23.4023.3623.4523.42119 168-
Brookfield Renewa... BEP 33.7533.6733.680.02 0.06% 33.7533.5833.7533.7352 387-
Brown & Brown, In... BRO 49.8849.8649.87-0.05 -0.10% 49.7849.6149.9849.93371 948-
Brunswick Corp. BC 51.4051.4051.411.08 2.15% 50.3150.2552.0550.321 738 565-
Buckeye Partners, ... BPL 47.5647.5647.570.26 0.55% 47.5046.9547.6747.30722 161-
Buckeye Technolog... BKI 45.5045.5045.55-0.70 -1.52% 46.0045.3546.1546.20575 210-
Buckle, Inc. (The) BKE 20.7520.7520.800.85 4.27% 20.5520.5021.9519.901 538 571-
Build-A-Bear Work... BBW 8.458.408.450.35 4.32% 8.108.038.658.0074 302-
Bunge Limited Bun... BG 65.5065.5065.510.33 0.51% 64.9864.4165.8765.63845 412-
CAE Inc. CAE 17.7517.7517.76-0.03 -0.17% 17.7317.5717.7817.78162 443-
CAI International I... CAI 35.2335.2335.24-0.79 -2.19% 36.0234.9036.2936.02162 230-
CBIZ Inc CBZ 15.1515.1015.150.05 0.33% 15.0014.8815.1515.10105 911-
CBL & Associates P... CBL 5.765.765.770.07 1.23% 5.725.715.835.693 946 031-
CBRE Clarion Globa... IGR 7.7707.7807.7900.040 0.52% 7.7207.7207.8007.725341 815-
CBS Corp CBS 56.7456.7356.730.34 0.60% 56.3055.1657.2556.407 412 219-
CF Industries Holdi... CF 35.4835.4735.48-0.69 -1.91% 35.8935.2536.0436.173 831 115-
CGG CGG 4.584.364.530.26 6.02% 4.304.274.584.325 730-
CGI Group, Inc. GIB 53.4653.4653.470.02 0.04% 53.3353.2953.8153.44137 522-
CMS Energy Corp CMS 49.5949.5749.58-0.58 -1.16% 50.0449.5250.2650.171 456 070-
CNA Financial Corp... CNA 53.6153.6253.63-0.62 -1.14% 54.1853.5554.1854.23189 928-
CNO Financial Grou... CNO 23.7923.7723.780.15 0.63% 23.5023.5023.8423.64426 478-
COMMERCE BANCO... CBH 9.209.189.200.00 0.00% 9.169.169.229.2051 747-
CONSOL Energy Inc CNX 16.8016.7916.800.77 4.80% 16.1216.1216.8216.032 436 639-
CONTINENTAL AIRL... CAL 30.9230.9230.931.78 6.11% 29.4529.4531.0229.14522 660-
CPFL Energia SA CPL 16.8916.8816.890.11 0.66% 16.7816.7716.8916.7898 647-
CRH Plc CRH 35.6235.6135.620.47 1.34% 35.5935.4835.7835.15408 088-
CSS Industries, Inc. CSS 27.0827.0427.070.08 0.30% 26.8426.8427.1527.0016 328-
CTS Corp. CTS 26.6026.5526.60-0.15 -0.56% 26.5526.1026.8526.7547 709-
CVR Energy Inc. CVI 31.7431.7331.740.48 1.54% 31.3331.1031.9031.26314 265-
CVR Partners LP UAN 3.163.153.16-0.06 -1.86% 3.203.123.243.2293 534-
CVS Health Corpor... CVS 70.6870.6870.690.42 0.60% 70.2570.0071.0370.264 632 612-
CYS Investments, I... CYS 8.058.048.050.07 0.88% 7.987.978.067.98702 857-
Cabot Corp. CBT 60.5460.5460.550.06 0.10% 60.4860.3860.9660.48172 992-
Cabot Oil & Gas Co... COG 29.3929.3929.400.65 2.26% 28.9128.8229.4128.745 157 476-
Calgon Carbon Cor... CCC 21.3521.3521.40-0.05 -0.23% 21.3521.3521.4321.40351 138-
California Resourc... CRC 15.9115.9115.900.68 4.46% 15.3915.2516.0415.231 402 286-
California Water S... CWT 44.0544.0544.100.10 0.23% 43.6043.4544.2043.95119 591-
Callaway Golf Co. ... ELY 14.1414.1414.150.19 1.36% 13.9413.8914.2013.95377 651-
Callon Petroleum C... CPE 10.1610.1510.160.27 2.73% 9.939.9010.239.892 978 093-
Calpine Corp CPN 15.0114.9915.00-0.02 -0.13% 15.0214.9915.0515.034 513 395-
Cambrex Corp CBM 48.1048.1048.15-0.20 -0.41% 48.3047.8549.2048.30418 859-
Camden Property T... CPT 93.0893.0893.13-1.24 -1.31% 93.8892.5394.4394.32602 249-
Cameco Corp. CCJ 9.399.399.400.28 3.07% 9.109.109.409.111 226 203-
Campbell Soup Co. CPB 49.7249.7149.721.40 2.90% 48.1348.1349.7648.343 589 079-
Canadian Imperial ... CM 90.1690.1690.170.64 0.71% 89.3689.2390.5989.521 011 816-
Canadian National ... CNI 79.7779.7679.77-0.24 -0.30% 79.6879.4479.9280.01599 569-
Canadian Natural R... CNQ 34.8734.8634.87-0.07 -0.20% 35.1334.6735.2534.941 409 975-
Canadian Pacific Ra... CP 168.64168.63168.66-0.56 -0.33% 169.97167.17170.05169.20381 003-
Canon, Inc. CAJ 38.2838.2738.28-0.20 -0.52% 38.3538.2638.3538.4861 880-
Cantel Medical Cor... CMD 103.60103.59103.61-0.39 -0.38% 103.47102.64104.28103.99106 762-
Capital One Financ... COF 87.8387.8287.830.68 0.78% 86.9386.8988.2387.151 279 419-
Capital Senior Livi... CSU 15.9315.9315.94-0.07 -0.44% 15.9015.8316.1316.00224 570-
Capstead Mortgag... CMO 8.888.878.880.03 0.34% 8.818.798.898.85589 957-
Carbo Ceramics Inc... CRR 9.799.799.800.64 6.99% 9.259.1410.139.15845 107-
Cardinal Health, In... CAH 57.5157.5157.520.09 0.16% 57.0456.8358.0157.422 537 841-
Carlisle Companies... CSL 108.83108.83108.86-0.05 -0.05% 108.40107.87109.38108.88189 318-
Carmax Inc. KMX 69.4569.4569.46-1.10 -1.56% 69.0868.6669.9370.552 078 383-
Carnival Corporati... CCL 66.2266.2266.230.40 0.61% 65.7965.6166.3165.831 455 711-
Carpenter Technol... CRS 45.7945.7745.780.27 0.59% 45.2345.0545.8945.52171 456-
Carriage Services, ... CSV 24.9724.9424.960.29 1.18% 24.5624.5525.0424.68127 061-
Carter's Inc CRI 105.07105.02105.041.13 1.09% 104.64104.26106.67104.31867 256-
Caterpillar Inc. CAT 136.13136.11136.12-0.23 -0.17% 135.80135.02136.36136.361 955 521-
Cedar Fair, L.P. FUN 67.1667.1567.16-0.25 -0.37% 67.4166.9667.9467.4160 703-
Cedar Realty Trust... CDR 6.005.996.00-0.02 -0.33% 5.985.956.036.02588 905-
Celadon Group, Inc... CGI 7.057.007.050.10 1.44% 6.956.757.086.95162 500-
Celanese Corp CE 104.69104.69104.700.46 0.44% 104.27103.81104.86104.23339 282-
Celestica, Inc. CLS 10.7410.7410.750.11 1.03% 10.6210.5810.7710.63853 899-
Cellcom Israel, Ltd... CEL 9.439.359.43-0.02 -0.21% 9.489.349.489.451 700-
Cemex S.A.B. de C.... CX 7.857.847.850.00 0.00% 7.867.837.947.855 780 381-
Cenovus Energy Inc CVE 10.1610.1610.170.09 0.89% 10.159.9710.2410.072 212 483-
Center Coast MLP ... CEN 9.389.379.380.12 1.30% 9.299.289.399.26184 352-
CenterPoint Energy... CNP 29.0029.0129.02-0.03 -0.10% 28.9828.9129.1729.032 516 294-
Centrais Eletricas ... EBR-B 6.936.937.160.06 0.87% 6.726.717.046.8715 449-
Central Pacific Fina... CPF 30.3630.3530.360.31 1.03% 29.8129.7530.5030.05103 449-
Central and Easter... CEE 24.1924.2324.24-0.40 -1.63% 24.5924.0424.6224.596 054-
CenturyLink, Inc. CTL 14.8014.8014.810.05 0.34% 14.7114.7014.9314.7511 090 497-
Charles River Labo... CRL 101.39101.35101.38-0.08 -0.08% 101.24100.61102.00101.47304 360-
Cherry Hill Mortga... CHMI 17.9817.9717.980.08 0.45% 17.8617.8418.0917.9059 974-
Chesapeake Energy... CHK 4.024.014.010.17 4.42% 3.903.894.053.8521 064 740-
Chesapeake Granit... CHKR 2.202.152.200.02 0.72% 2.252.152.252.25139 619-
Chesapeake Utiliti... CPK 81.5581.5081.55-0.30 -0.37% 81.4080.4581.6581.8524 811-
Chevron Corporati... CVX 114.71114.72114.730.14 0.12% 114.67113.90114.99114.573 659 815-
Chicago Bridge & Ir... CBI 15.4615.4715.460.10 0.65% 15.3915.1815.8115.362 408 272-
Chico's FAS Inc CHS 7.987.977.980.09 1.14% 8.147.908.417.893 578 498-
Chimera Investmen... CIM 18.4218.4018.420.25 1.38% 18.2118.1918.4218.17667 016-
China Distance Edu... DL 7.997.958.000.08 1.01% 7.927.928.137.9118 558-
China Eastern Airli... CEA 27.6727.6327.690.87 3.25% 27.6127.6127.7526.809 412-
China Fund, Inc. (Th... CHN 21.6521.6321.770.09 0.42% 21.5421.4821.6821.5611 730-
China Green Agricu... CGA 1.291.281.29-0.06 -4.44% 1.351.271.381.35187 365-
China Life Insuranc... LFC 17.2317.2217.23-0.16 -0.92% 17.2417.1417.2417.39357 669-
China Mobile Limit... CHL 50.1650.1750.17-0.25 -0.50% 50.2550.1550.2850.41389 267-
China New Borun C... BORN 1.281.281.29-0.02 -1.54% 1.311.281.311.3059 284-
China Petroleum &... SNP 70.6570.6570.66-0.38 -0.53% 70.6170.2170.8071.03140 505-
China Southern Air... ZNH 42.3042.1742.310.33 0.79% 42.2542.1942.4041.9711 583-
China Telecom Cor... CHA 49.6349.5949.631.02 2.10% 49.4349.4049.8148.6163 732-
China Unicom (Hon... CHU 14.9114.9114.92-0.17 -1.13% 14.9514.9114.9715.08176 321-
China Xiniya Fashio... XNY 1.29001.26001.29000.0154 1.21% 1.29001.25001.36001.274640 308-
China Yuchai Intern... CYD 24.1324.1324.19-0.15 -0.62% 24.1923.8524.4524.28108 622-
Chipotle Mexican G... CMG 289.84289.84289.856.14 2.16% 283.56283.56291.51283.701 011 911-
Choice Hotels Inter... CHH 75.9075.9075.950.30 0.40% 75.5075.2576.2375.60169 238-
Christopher & Bank... CBK 1.241.231.240.00 0.00% 1.251.191.261.2470 962-
Chubb Corp. CB 148.63148.63148.64-0.23 -0.15% 148.19147.98149.16148.86746 639-
Church & Dwight C... CHD 44.7944.7844.79-0.35 -0.78% 44.8744.4445.2145.171 248 681-
Ciena Corp CIEN 20.2120.2120.22-0.19 -0.93% 20.3620.1820.4820.401 768 584-
Cigna Corp CI 197.97197.98198.00-3.00 -1.49% 199.91197.77200.21200.99763 987-
Cimarex Energy Co XEC 116.57116.57116.590.96 0.83% 116.00115.73117.50115.61517 160-
Cincinnati Bell Inc CBB 19.7019.7019.750.40 2.07% 19.2019.2019.9519.30242 535-
Circor Internationa... CIR 44.8044.7944.800.20 0.45% 44.3044.3045.1244.6056 984-
Citigroup Inc C 71.3371.3271.33-0.34 -0.47% 71.1670.9471.8371.6710 764 600-
Citizens, Inc. (Aust... CIA 7.857.847.850.09 1.16% 7.677.618.087.7682 816-
Civeo Corporation CVEO 1.951.951.96-0.11 -5.34% 2.071.942.112.06891 133-
Clean Harbors, Inc CLH 51.4951.5151.52-0.68 -1.30% 52.0651.4952.1852.17197 152-
ClearBridge Energy... EMO 10.7210.6810.720.13 1.23% 10.6910.5510.7210.59119 234-
Cliffs Natural Reso... CLF 6.136.136.140.11 1.83% 5.995.966.186.025 907 316-
Clorox Co. CLX 133.52133.51133.52-1.02 -0.76% 133.84133.25135.62134.54368 194-
Cloud Peak Energy... CLD 4.304.294.300.02 0.47% 4.294.184.354.28781 900-
Cnooc Ltd. CEO 135.29135.29135.30-0.52 -0.38% 136.00135.01136.00135.78103 107-
Coach, Inc. TPR 41.6641.6641.670.66 1.61% 41.1441.1442.1941.003 824 070-
Cobalt Internation... CIE 0.42510.41000.41900.0427 11.17% 0.38000.36000.43000.3801892 946-
Coca Cola Femsa S.... KOF 67.5867.4867.58-0.39 -0.57% 67.5765.9368.3067.9771 486-
Coca-Cola Co (The... KO 45.7145.7045.71-0.84 -1.80% 46.3445.2546.3846.5517 550 193-
Coca-Cola Europea... CCE 38.1838.1938.20-0.14 -0.37% 38.1038.0538.3838.56930 054-
Coeur Mining, Inc. CDE 7.377.367.370.28 3.95% 7.147.127.427.092 508 189-
Cohen & Steers Glo... INB 9.669.649.660.03 0.31% 9.649.629.719.6362 666-
Cohen & Steers Inf... UTF 22.8022.7722.790.04 0.18% 22.8122.7222.8422.7683 647-
Cohen & Steers Qu... RQI 12.5412.5212.540.03 0.24% 12.5412.5012.5612.51201 285-
Cohen & Steers To... RFI 12.5212.4912.500.07 0.56% 12.5012.4712.6012.4561 917-
Colgate-Palmolive ... CL 71.8971.8971.91-0.74 -1.02% 72.3171.7872.6272.634 163 323-
Columbia Property... CXP 22.5022.5122.520.03 0.13% 22.3922.3122.6022.47415 113-
Columbia Seligman... STK 22.8322.8222.830.08 0.35% 22.8522.7922.9322.7547 053-
Comcast Holdings Z... CCZ -48.0056.000.00 0.00%       51.60--
Comerica, Inc. CMA 79.1379.1379.150.71 0.91% 78.3077.8879.8278.42988 980-
Comfort Systems U... FIX 41.4041.3541.400.05 0.12% 41.0540.9541.5041.3577 339-
Commercial Metals... CMC 18.3418.3418.350.23 1.27% 17.9717.9718.4018.111 189 701-
Community Bank S... CBU 52.9352.9152.930.36 0.68% 52.1051.9753.2052.57109 347-
Community Health ... CYH 4.154.144.15-0.07 -1.66% 4.234.094.294.222 422 290-
Companhia Brasile... CBD 22.4422.4322.440.72 3.31% 22.0322.0322.7721.72378 115-
Companhia Energe... CIG 2.062.052.060.08 4.04% 1.981.982.061.983 851 987-
Companhia Parana... ELP 7.207.207.21-0.03 -0.41% 7.167.097.267.23362 637-
Companhia Siderur... SID 2.332.322.330.10 4.48% 2.212.192.342.233 126 685-
Companhia de Sane... SBS 9.469.459.460.01 0.11% 9.319.309.539.451 133 157-
Compania Cervece... CCU 27.2827.2727.290.10 0.37% 27.1326.9827.3127.1870 107-
Compania de Minas... BVN 13.7713.7613.770.35 2.61% 13.5113.3413.7913.421 384 054-
Compass Diversifie... CODI 16.6516.6516.70-0.10 -0.60% 16.6516.6016.8516.75122 035-
Comstock Resourc... CRK 6.256.246.250.29 4.87% 6.046.006.395.96214 143-
ConAgra Foods, Inc... CAG 35.7235.7135.720.10 0.28% 35.4435.4436.1035.621 807 905-
Concho Resources ... CXO 138.65138.64138.650.41 0.30% 138.56137.95139.85138.24382 521-
ConocoPhillips COP 50.1350.1250.13-0.09 -0.18% 50.2450.0050.5250.223 726 431-
Consolidated Ediso... ED 86.5386.5186.52-0.83 -0.95% 87.0886.2287.3687.362 675 915-
Constellation Bran... STZ 216.29216.37216.39-1.05 -0.48% 217.18215.27217.25217.34665 189-
Constellium N.V CSTM 10.1010.0510.100.35 3.59% 9.709.6810.159.751 129 900-
Container Store (T... TCS 5.515.505.510.28 5.35% 5.315.215.555.23197 550-
Continental Resour... CLR 45.9245.9045.920.40 0.88% 45.9545.3146.1445.522 185 288-
Controladora Vuel... VLRS 9.809.799.800.25 2.62% 9.489.459.869.55414 194-
Convergys Corp. CVG 24.0023.9924.000.24 1.01% 23.6923.5724.0623.76378 633-
Cooper Companies... COO 238.65238.65238.68-0.80 -0.33% 238.32236.41240.17239.45174 993-
Cooper Tire & Rub... CTB 33.9533.9534.000.10 0.30% 33.7033.6534.2533.85404 797-
Copa Holdings, S.A... CPA 131.78131.77131.783.85 3.01% 128.03127.77131.87127.93234 015-
Core Laboratories... CLB 100.51100.52100.540.48 0.48% 100.0099.46101.06100.03340 287-
CoreLogic Inc. CLGX 44.6644.6644.66-0.92 -2.02% 45.4244.6545.5145.58413 890-
CoreSite Realty Co... COR 114.97114.97114.98-0.38 -0.33% 115.05113.13115.05115.35279 960-
Corning, Inc. GLW 31.6331.6331.64-0.02 -0.06% 31.5431.4931.8031.652 770 723-
Corporate Office P... OFC 30.9930.9830.99-0.18 -0.58% 31.1230.8531.2831.171 261 488-
Corrections Corpo... CXW 23.2123.2023.21-0.20 -0.85% 23.3523.1423.6023.41629 394-
Cosan Limited Clas... CZZ 8.398.398.400.27 3.33% 8.178.148.438.12861 991-
Costamare Inc. CMRE 5.655.645.650.05 0.89% 5.595.575.685.60530 985-
Cott Corp. COT 16.9616.9516.960.46 2.79% 16.5916.5116.9716.508 719 913-
Cousins Properties... CUZ 8.978.968.97-0.05 -0.55% 8.988.939.019.025 322 342-
Covanta Holding Co... CVA 14.8014.7514.80-0.30 -1.99% 15.0514.7015.2015.101 343 424-
Crane Co. CR 82.2982.2882.29-0.12 -0.15% 81.9981.7582.5682.41154 998-
Credicorp Ltd. BAP 208.62208.61208.624.72 2.31% 203.84203.63209.07203.90190 903-
Credit Suisse Group... CS 16.1016.0916.100.12 0.75% 15.9415.9016.1515.981 588 049-
Crescent Point Ene... CPG 7.527.517.520.12 1.62% 7.507.497.667.401 163 607-
Crestwood Equity ... CEQP 23.0023.0023.050.20 0.88% 22.9522.7523.2522.80108 669-
Cross Timbers Roy... CRT 14.970014.970015.00000.0248 0.17% 14.900014.900015.000014.94527 525-
Crown Castle Inter... CCI 110.02110.02110.03-1.10 -0.99% 110.52109.79111.45111.122 142 026-
Crown Holdings Inc CCK 58.6158.6158.62-0.60 -1.01% 59.0558.6159.1159.21275 260-
CryoLife, Inc. CRY 19.2019.2019.25-0.15 -0.78% 19.2519.1519.3519.3561 034-
Cubic Corp CUB 53.0052.9553.000.00 0.00% 52.7552.6053.5553.00120 400-
Cullen/Frost Banke... CFR 95.3895.3795.380.58 0.61% 94.2194.0695.7294.80155 816-
Culp Inc. CULP 30.4030.3530.450.60 2.01% 29.5529.0030.8829.8018 489-
Curtiss-Wright Cor... CW 118.29118.28118.29-0.97 -0.81% 118.43118.02118.97119.2690 937-
Cutwater Select In... INSI 19.8019.8519.900.18 0.92% 19.4819.4819.8019.6222 415-
DAQO New Energy... DQ 43.0643.0643.073.19 8.00% 39.7039.3243.2939.87238 704-
DDR Corp. DDR 8.288.278.280.03 0.36% 8.288.248.438.254 204 960-
DHT Holdings, Inc. DHT 3.923.913.920.05 1.29% 3.863.833.923.87329 363-
DNP Select Income... DNP 11.2711.2511.27-0.04 -0.35% 11.3111.2511.3511.31249 861-
DRDGOLD Limited ... DRD 3.773.743.770.11 3.01% 3.653.613.773.6672 478-
DST Systems Inc. (D... DST 59.7759.7759.800.08 0.13% 59.3559.1259.9459.69166 643-
DTE Energy Co. DTE 112.92112.90112.91-1.07 -0.94% 113.64112.55114.08113.99646 045-
DTF Tax-Free Incom... DTF 14.2714.2414.260.03 0.21% 14.2614.2414.2714.2418 244-
DXC Technology Co DXC 96.9196.9096.91-0.41 -0.42% 96.8996.4997.2097.32842 965-
DaVita HealthCare... DVA 54.9154.9154.92-0.73 -1.31% 55.3154.8855.6355.641 401 451-
Danaher Corp. DHR 93.3093.3093.31-0.28 -0.30% 93.1292.8093.6493.581 290 079-
Danaos Corporatio... DAC 1.601.601.65-0.05 -3.03% 1.651.601.701.6548 890-
Darden Restaurant... DRI 82.8182.8482.850.48 0.58% 82.4982.2083.2382.33567 615-
Dean Foods Co. DF 9.989.979.980.22 2.25% 9.759.7510.099.861 726 045-
Deckers Outdoor C... DECK 71.3271.3371.341.25 1.78% 70.6170.4271.8470.07661 688-
Deere & Co. DE 135.77135.70135.711.16 0.86% 134.01133.76136.51134.611 668 686-
Delaware Investme... DDF 10.5810.5810.590.07 0.67% 10.4910.4810.5910.5112 432-
Delek Logistics Par... DKL 27.4027.2527.35-0.85 -3.01% 28.3526.8028.7028.25112 975-
Delek US Holdings ... DK 29.7129.7029.711.12 3.92% 29.0028.7629.7728.591 553 613-
Dell Technologies, ... DVMT 81.4981.4981.500.16 0.20% 81.1880.8981.8981.33878 132-
Delta Air Lines, Inc... DAL 49.8249.8249.83-0.63 -1.25% 50.0549.5350.1950.454 485 070-
Deltic Timber Corp... DEL 94.7294.7294.78-0.22 -0.23% 94.5393.8695.3894.94121 928-
Deluxe Corp. DLX 67.8167.8167.820.15 0.22% 67.4667.0768.2967.96144 870-
Denbury Resources... DNR 1.741.731.740.11 6.44% 1.671.641.741.634 939 967-
Deutsche Bank AG DB 19.1319.1319.140.09 0.47% 19.0218.9919.2019.043 724 697-
Deutsche Bk Conti... DXB 25.8025.7925.800.05 0.19% 25.7525.7425.8425.75106 544-
Deutsche Multi-Ma... KMM 8.84008.82008.8400-0.0051 -0.06% 8.82008.81008.84008.880132 949-
Deutsche Municipa... KTF 11.9211.9111.92-0.06 -0.48% 12.0011.9112.0512.03184 453-
Deutsche Strategic... KST 12.3712.2812.350.09 0.76% 12.3012.2912.3712.325 573-
Deutsche Strategic... KSM 12.0511.9812.05-0.04 -0.33% 12.0211.9912.1012.1435 671-
Devon Energy Corp... DVN 38.6838.6838.680.52 1.36% 38.4238.3138.9638.162 988 857-
Diageo Plc DEO 136.10136.18136.190.07 0.05% 136.62135.78136.63136.03297 041-
Diamond Offshore... DO 16.0616.0516.060.30 1.90% 15.8415.6316.1915.761 372 371-
DiamondRock Hosp... DRH 11.1911.1811.190.01 0.09% 11.1211.1011.2511.181 388 946-
Diana Shipping inc. DSX 4.034.034.030.11 2.81% 3.993.944.063.92370 169-
Dick's Sporting Go... DKS 28.8028.7628.770.83 2.97% 28.8728.0429.1627.976 574 968-
Diebold, Inc. DBD 18.3018.3018.350.45 2.52% 17.7517.7518.8017.851 019 582-
Digital Realty Trus... DLR 118.11118.11118.13-2.16 -1.80% 119.75117.84120.00120.27648 249-
Dillard's Inc. DDS 55.5855.5755.58-0.03 -0.05% 56.2554.7357.0055.61595 861-
Discover Financial ... DFS 65.0665.0565.060.24 0.37% 64.6064.5065.3964.821 291 364-
Disney (Walt) Co. (... DIS 103.44103.44103.46-0.16 -0.15% 103.22102.97103.99103.604 558 422-
Dolby Laboratorie... DLB 61.4961.4861.490.54 0.89% 60.9560.9561.5960.95295 992-
Dollar General Cor... DG 85.5085.5085.510.59 0.69% 84.9484.4785.5284.912 004 935-
Dominion Energy In... D 81.3281.3281.33-0.64 -0.78% 81.6681.2582.0081.961 426 186-
Dominion Resource... DCP 34.2534.2534.270.56 1.66% 33.9733.5534.3533.69212 079-
Dominos Pizza Inc. DPZ 178.70178.69178.701.23 0.69% 176.83176.62179.00177.47796 966-
Donaldson Co. Inc. DCI 46.9146.9146.92-0.02 -0.04% 46.7846.7347.0846.93261 602-
Dorian LPG Ltd. LPG 7.637.627.630.34 4.66% 7.277.197.707.29139 592-
DoubleLine Income... DSL 20.1820.1720.18-0.03 -0.15% 20.2520.1320.2720.21289 958-
Dover Corp DOV 94.2294.2294.230.21 0.22% 93.5193.0794.4894.01668 894-
Dover Downs Gami... DDE 0.97990.95000.97000.0099 1.02% 1.00000.96001.00000.970024 434-
Dover Motorsport... DVD 1.951.952.000.00 0.00% 1.941.901.971.956 967-
DowDuPont Inc. DWDP 70.7470.7470.750.06 0.08% 70.6570.5071.2170.687 684 210-
Dr Pepper Snapple... DPS 87.2687.2587.260.14 0.16% 86.8186.5487.2987.12508 136-
Dr. Reddy's Labora... RDY 35.9135.9135.920.24 0.67% 35.6735.6636.1235.67149 158-
Dreyfus High Yield... DHF 3.343.343.350.03 0.91% 3.313.313.363.31187 665-
Dreyfus Strategic ... DSM 8.438.438.44-0.02 -0.24% 8.448.438.498.4546 111-
Dreyfus Strategic ... LEO 8.748.748.76-0.05 -0.57% 8.798.748.808.7957 568-
Dril-Quip, Inc. DRQ 44.8044.8044.850.30 0.67% 44.5544.4045.3044.50245 499-
Drive Shack Inc. DS 5.145.145.150.14 2.80% 4.984.985.195.00664 725-
Ducommun Inc. DCO 26.3426.3226.34-0.16 -0.60% 26.3926.0526.7126.5051 814-
Duff & Phelps Utili... DUC 8.918.918.920.01 0.11% 8.878.878.928.9062 171-
Duke Energy Corp DUK 88.5288.5088.51-0.69 -0.77% 88.8688.4589.2889.211 924 595-
Duke Realty Corp. DRE 28.8428.8328.84-0.17 -0.59% 28.8728.6728.9329.011 453 238-
Dun & Bradstreet C... DNB 119.27119.29119.301.40 1.19% 117.73117.73119.49117.87125 100-
Dycom Industries, ... DY 90.0490.0490.052.14 2.43% 87.6787.6791.2287.90470 703-
Dynagas LNG Partn... DLNG 12.5412.5012.530.02 0.16% 12.7212.5012.9012.52127 532-
Dynex Capital, Inc. DX 7.017.007.010.03 0.43% 6.956.957.036.98305 589-
ECA Marcellus Trus... ECT 2.302.302.350.00 0.00% 2.302.302.352.3021 202-
EMCOR Group, Inc. EME 78.7578.7578.760.64 0.82% 77.6777.6779.0578.11205 853-
ENI S.p.A. E 32.5532.4732.480.14 0.43% 32.4132.3532.5932.41136 144-
ENODIS PLC ENO 25.9225.8725.940.08 0.33% 25.8025.8025.9225.848 388-
EOG Resources, Inc... EOG 101.64101.66101.690.21 0.21% 101.76101.11102.21101.431 954 247-
EPCOS AG EPC 59.7659.7559.760.65 1.10% 58.7958.7960.0059.11601 574-
EPR Properties EPR 67.6767.6667.670.05 0.07% 67.5367.4367.8167.62251 343-
EQT Corp. EQT 59.0359.0159.02-0.27 -0.46% 59.3558.7659.7059.302 339 453-
ESCO Technologies... ESE 59.5559.5559.601.40 2.41% 57.8057.8059.8058.15285 140-
Eagle Materials Inc EXP 105.69105.71105.720.51 0.48% 104.91104.61106.57105.19398 468-
EastGroup Propert... EGP 92.6592.6392.65-0.62 -0.66% 92.8492.3193.2693.27154 029-
Eastman Chemical ... EMN 89.7489.7489.75-0.41 -0.45% 89.7089.3090.2490.151 074 710-
Eaton Corporation... ETN 75.6475.6475.66-0.80 -1.05% 75.9975.4276.0076.442 576 768-
Eaton Vance Corp EV 51.7951.7951.810.29 0.56% 51.4451.3551.8651.50325 506-
Eaton Vance Enhan... EOS 14.9714.9414.960.09 0.60% 14.8914.8414.9714.8887 755-
Eaton Vance Floati... EFT 14.1714.1714.190.02 0.14% 14.1414.1414.1914.15142 400-
Eaton Vance Munic... EVN 12.5412.5312.54-0.02 -0.16% 12.5812.5412.6112.5641 863-
Eaton Vance Risk-M... ETJ 9.159.159.160.05 0.55% 9.119.109.169.10203 280-
Eaton Vance Senio... EVF 6.436.426.43-0.01 -0.16% 6.436.416.456.4467 458-
Eaton Vance Short... EVG 13.9513.9413.950.03 0.22% 13.8913.8813.9813.9220 023-
Ecolab, Inc. ECL 131.45131.45131.46-0.54 -0.41% 131.58130.84131.95131.991 280 845-
Ecopetrol S.A. Ame... EC 11.6511.6511.660.02 0.17% 11.7011.6111.7511.63684 858-
Edison Internation... EIX 80.8980.8580.86-0.86 -1.05% 81.4780.7681.7881.751 206 388-
Edwards Lifescienc... EW 107.09107.09107.10-0.01 -0.01% 106.60106.07107.76107.10900 580-
El Paso Electric Co... EE 60.2060.1560.20-0.45 -0.74% 60.3559.6060.6560.65152 262-
Eldorado Gold Corp EGO 1.261.251.260.06 5.00% 1.211.211.281.209 742 659-
Ellie Mae, Inc. ELLI 87.9487.9287.94-0.42 -0.48% 87.8687.8688.7188.36158 854-
Ellington Financial ... EFC 15.3215.2815.300.11 0.72% 15.2015.2015.3315.2141 366-
Ellington Residenti... EARN 12.8512.8412.850.29 2.31% 12.5412.5012.8612.5682 452-
Embotelladora And... AKOA -25.2226.340.00 0.00%       25.89--
Embotelladora And... AKOB 27.6027.5327.61-0.11 -0.40% 27.7327.2328.0827.715 914-
Embraer SA ERJ 18.7818.7718.780.06 0.32% 18.7218.7218.8718.72858 086-
Emerge Energy Ser... EMES 8.628.608.610.22 2.62% 8.468.368.838.40693 377-
Emergent BioSolut... EBS 37.7737.7637.77-0.57 -1.49% 38.0137.0638.1338.34484 480-
Emerson Electric C... EMR 59.8459.8459.850.82 1.39% 58.8658.6960.2459.024 412 282-
EnCana Corp ECA 11.8511.8411.850.16 1.37% 11.8511.7711.9611.697 229 859-
EnPro Industries In... NPO 82.3982.3782.410.40 0.49% 81.4981.1982.6281.9970 418-
Enbridge Energy M... EEQ 13.1613.1613.17-0.20 -1.50% 13.3513.1313.4213.36502 107-
Enbridge Energy Pa... EEP 13.8113.8013.81-0.12 -0.86% 13.9013.7114.0613.931 787 467-
Enbridge Inc ENB 35.1535.1535.160.65 1.88% 34.5134.4635.1834.505 502 919-
Endeavour Silver C... EXK 2.142.132.140.07 3.38% 2.102.062.162.071 556 943-
Energen Corp. EGN 54.9554.9554.961.16 2.16% 54.0853.8854.9753.79573 566-
Energizer Holdings... ENR 45.4045.3945.400.29 0.64% 44.7644.7645.5045.11616 687-
Energy Transfer Eq... ETE 16.3116.3116.32-0.33 -1.98% 16.6716.3116.8016.644 633 227-
Energy Transfer Pa... ETP 16.7516.7516.760.12 0.72% 16.6016.4316.8816.635 497 926-
Enersis S.A. ENIA 10.2610.2510.260.12 1.18% 10.1210.0810.3310.14549 167-
Ennis Inc EBF 19.6019.5519.600.10 0.51% 19.4019.3019.7019.5042 763-
Ensco plc Class A O... ESV 5.455.445.450.06 1.11% 5.425.375.565.397 734 275-
Entercom Commun... ETM 11.4511.4511.450.20 1.78% 11.8511.2011.9011.2529 281 302-
Entergy Corp. ETR 86.5186.5386.540.61 0.71% 85.6685.6687.2285.901 000 683-
Enterprise Product... EPD 24.2824.2724.28-0.05 -0.21% 24.3824.2424.5024.335 548 793-
Entravision Commu... EVC 6.206.156.200.20 3.33% 6.005.956.256.001 189 640-
Envision Healthcar... EVHC 29.0529.0529.06-0.20 -0.68% 28.9428.1929.1729.252 646 245-
Enzo Biochem, Inc. ENZ 9.109.109.11-0.11 -1.19% 9.168.869.209.21256 697-
Equifax, Inc. EFX 111.37111.36111.371.79 1.63% 109.11109.02111.61109.58750 043-
Equity Residential EQR 68.3268.3168.32-0.90 -1.30% 68.9868.1769.3069.221 264 257-
Equus Total Return... EQS 2.442.322.430.01 0.41% 2.422.382.442.435 600-
Essex Property Tru... ESS 250.85250.85250.86-3.09 -1.22% 253.95250.22255.13253.94167 373-
Esterline Technolo... ESL 71.2571.1571.20-0.35 -0.49% 71.1570.6071.9071.60209 674-
Ethan Allen Interio... ETH 28.3528.3028.350.15 0.53% 28.2528.1528.6528.20219 660-
Euronav NV Ordina... EURN 8.458.408.450.10 1.20% 8.458.408.508.35126 728-
Everest Re Group, ... RE 226.32226.32226.340.85 0.38% 225.70224.70227.59225.47343 679-
Exco Resources Inc... XCO 0.83000.82000.83000.0200 2.47% 0.83000.81080.94000.8100335 009-
Exelon Corp. EXC 41.2641.2541.260.02 0.05% 41.1941.0641.3641.244 398 961-
Express Inc. EXPR 7.717.707.710.54 7.53% 7.437.407.837.172 199 762-
Exxon Mobil Corp. XOM 80.2480.2480.25-0.32 -0.40% 80.3280.1680.6680.568 250 404-
FBL Financial Grou... FFG 74.4074.3574.401.30 1.78% 72.5072.5074.5573.1016 428-
FIRST DATA CORP FDC 16.7316.7216.73-0.04 -0.24% 16.6416.6116.7316.772 985 438-
FIRST REPUBLIC BA... FRC 92.3192.3792.380.81 0.89% 91.1391.0592.6591.511 479 450-
FMC Corp. FMC 92.9492.9592.96-0.38 -0.41% 93.5592.7693.8293.32621 571-
FTI Consulting Inc. FCN 41.5141.5141.52-0.10 -0.24% 41.4041.1141.7541.61168 141-
Fabrinet FN 32.1732.1732.180.36 1.13% 31.6531.6532.7231.81369 688-
FactSet Research S... FDS 196.09196.07196.090.80 0.41% 195.08195.08196.27195.29208 380-
Fair Isaac Corp FICO 152.70152.66152.69-0.19 -0.12% 152.00152.00153.40152.8956 231-
FedEx Corp FDX 216.00215.90215.94-1.91 -0.88% 217.06215.86218.28217.911 104 032-
Federal Agricultura... AGM 71.3371.3271.360.05 0.07% 70.7870.3872.3371.2819 837-
Federal Realty Inve... FRT 132.50132.50132.510.60 0.45% 131.49131.49133.43131.90341 755-
Federal Signal Corp... FSS 20.7120.6820.69-0.18 -0.86% 20.7820.6220.9220.89627 448-
Federated Investor... FII 30.9230.9030.910.07 0.23% 30.7330.6131.1730.85651 681-
Federated Premier... FPT 13.5513.5413.560.03 0.22% 13.5513.5213.5513.5211 102-
Ferrari N.V. RACE 109.17109.17109.19-0.85 -0.77% 109.64108.87109.88110.02278 317-
Ferrellgas Partners... FGP 4.654.654.67-0.01 -0.21% 4.724.644.744.66179 172-
Ferro Corp. FOE 23.9123.9023.91-0.05 -0.21% 23.8523.7624.0923.96372 637-
Fiat Chrysler Auto... FCAU 17.3617.3617.37-0.20 -1.14% 17.4917.3617.5117.561 158 377-
Fibria Celulose SA FBR 16.0616.0516.060.27 1.71% 15.9815.9816.2315.791 042 018-
Fidelity National In... FIS 92.0692.0692.08-1.14 -1.22% 92.9991.8393.2393.201 330 059-
First American Cor... FAF 54.4654.4554.46-0.32 -0.58% 54.8854.2754.9354.78339 901-
First BanCorp. New FBP 4.914.914.920.07 1.45% 4.774.644.984.843 008 761-
First Commonweal... FCF 14.2214.2214.230.04 0.29% 14.0614.0314.2814.18250 938-
First Industrial Rea... FR 32.1332.1232.13-0.23 -0.71% 32.1931.9532.4032.36638 950-
First Majestic Silve... AG 6.796.786.790.22 3.35% 6.626.606.846.572 540 056-
First Trust Energy ... FIF 18.0017.9617.990.16 0.90% 17.9617.8718.0417.8447 819-
FirstCash Inc FCFS 65.3565.3565.400.75 1.16% 64.3564.0565.5064.60105 091-
FirstEnergy Corp. FE 34.6534.6434.650.01 0.03% 34.5734.5035.0234.643 245 651-
FitBit Inc. FIT 6.236.236.240.20 3.32% 6.005.996.286.035 004 401-
Flagstar Bancorp, I... FBC 35.8735.8635.870.11 0.31% 35.5735.5335.9735.76107 690-
Flaherty & Crumrin... PFD 15.5015.4615.500.05 0.32% 15.6015.4916.0015.4517 057-
Flaherty & Crumrin... PFO 12.0412.0112.040.06 0.50% 11.9711.9612.0511.9821 436-
Flaherty & Crumrin... FFC 20.7020.6920.730.15 0.73% 20.6120.6020.7020.5653 755-
Flotek Industries In... FTK 4.734.734.740.22 4.88% 4.564.444.764.51790 859-
Flowers Foods, Inc... FLO 19.7819.8019.78-0.38 -1.88% 20.0219.7020.1220.161 820 525-
Flowserve Corp. FLS 39.2139.2139.220.13 0.33% 39.0238.7639.6839.08831 128-
Fluor Corp. FLR 46.6946.6946.700.27 0.58% 46.4546.3846.8246.421 017 096-
Fly Leasing Limited FLY 13.4513.4313.450.15 1.13% 13.3213.2013.5113.3056 776-
Fomento Economic... FMX 87.5787.5287.550.74 0.85% 86.5684.6888.2086.83731 743-
Foot Locker, Inc. FL 40.8240.8840.838.97 28.16% 41.3338.2641.7331.9026 294 993-
Ford Motor Co. (DE... F 12.0112.0012.01-0.03 -0.25% 12.0211.9912.0612.0429 610 876-
Fortuna Silver Min... FSM 4.274.274.280.14 3.39% 4.194.154.294.131 417 832-
Franco-Nevada Cor... FNV 84.3284.3084.31-0.51 -0.60% 85.0783.3885.0784.83507 206-
Frank's Internation... FI 6.566.566.570.28 4.46% 6.356.286.576.28943 638-
Franklin Covey Co. FC 20.1520.1020.150.40 2.03% 19.7019.6020.1519.7525 647-
Franklin Resources... BEN 40.4740.4740.48-0.08 -0.20% 40.4040.2740.7140.551 437 158-
Franklin Universal ... FT 7.247.247.250.02 0.28% 7.247.237.257.2246 406-
Freeport-McMoRan... FCX 13.8613.8613.870.24 1.76% 13.5113.5013.9313.5912 295 895-
Fresenius Medical C... FMS 48.8348.8248.83-0.32 -0.65% 49.0048.7249.0049.1597 026-
Fresh Del Monte Pr... FDP 47.0447.0547.061.12 2.44% 45.7845.7847.2145.92187 157-
Frontline Ltd. Ordi... FRO 5.815.815.810.00 0.00% 5.725.705.855.81290 322-
Fuller (H.B.) Compa... FUL 54.5554.5454.550.25 0.46% 54.1354.1054.8054.30400 484-
FutureFuel Corp. FF 14.4914.4614.48-0.05 -0.34% 14.4714.3814.6414.5424 899-
GAMCO Investors I... GBL 28.1028.0728.090.12 0.43% 27.9227.8928.1727.9820 942-
GATX Corporation GATX 57.5757.5757.580.47 0.82% 56.5956.5957.8057.10243 933-
GNC Holdings Inc. GNC 6.866.866.870.68 11.00% 6.226.226.936.182 977 255-
GP Strategies Corp... GPX 24.2024.2024.250.00 0.00% 24.0024.0024.5024.2013 976-
GUESS ?, Inc. GES 17.6617.6817.680.83 4.93% 17.2317.2318.2016.832 254 247-
Gabelli Convertible... GCV 5.66005.66005.7200-0.0084 -0.15% 5.65005.65005.69365.668411 473-
Gabelli Equity Trus... GAB 6.066.056.060.04 0.66% 6.046.016.076.02532 847-
Gabelli Multimedia... GGT 8.518.498.510.01 0.12% 8.478.468.548.50253 829-
Gabelli Utility Trus... GUT 7.057.047.05-0.03 -0.47% 7.087.047.087.0847 061-
Gafisa S.A. GFA 9.509.509.520.24 2.59% 9.349.299.719.2693 056-
Gallagher (Arthur ... AJG 65.9765.9865.990.14 0.21% 65.6165.4966.1265.831 525 059-
GameStop Corp GME 16.3116.3016.310.13 0.80% 16.3116.1516.5816.172 654 146-
Gannett Co Inc GCI 11.4811.4911.500.20 1.77% 11.2711.2111.6611.28891 349-
Gardner Denver, In... GDI 30.06030.06030.0701.170 4.05% 29.00028.72030.23028.8951 995 497-
Gartner, Inc. IT 116.90116.88116.89-2.07 -1.74% 118.48116.78118.48118.97499 412-
GasLog Ltd. GLOG 17.7517.7017.750.00 0.00% 17.8517.6517.9517.75220 269-
Genco Shipping & T... GNK 10.6610.6510.660.51 5.02% 10.1210.1210.8310.1555 456-
Gener8 Maritime, I... GNRT 4.654.644.650.02 0.43% 4.624.554.694.6382 724-
General American ... GAM 33.0433.0033.040.10 0.30% 32.9832.9733.0532.9438 849-
General Cable Corp... BGC 20.6520.6020.650.00 0.00% 20.5520.5021.0020.65819 653-
General Dynamics ... GD 197.77197.77197.78-1.45 -0.73% 198.26197.75199.56199.22574 531-
General Electric Co GE 18.2118.2318.22-0.04 -0.22% 18.3418.2118.4718.2556 156 237-
General Growth Pr... GGP 23.6623.6623.66-0.26 -1.09% 23.8623.6024.0623.946 388 459-
General Mills, Inc. GIS 53.7253.7253.730.05 0.09% 53.4953.3853.9353.673 903 941-
General Motors Co... GM 43.8843.8743.870.28 0.64% 43.5343.4944.1443.609 354 853-
Genesco Inc. GCO 29.6029.5529.603.65 14.07% 26.7526.7529.8525.95681 013-
Genesee & Wyomin... GWR 72.6672.6572.660.16 0.22% 72.4871.9372.7972.50254 330-
Genesis Energy L.P... GEL 21.6921.6721.690.38 1.78% 21.3521.2621.7921.31926 021-
Genpact Limited G 31.2731.3031.31-0.02 -0.06% 31.3531.2031.4831.29822 984-
Genuine Parts Co. GPC 86.1386.1486.150.14 0.16% 85.9585.8086.8085.99367 924-
Genworth Financia... GNW 3.373.373.380.21 6.65% 3.213.213.383.162 972 887-
Geo Group Inc (The... GEO 25.7125.7025.71-0.07 -0.27% 25.6025.5625.9225.78375 985-
Gerdau S.A. GGB 3.213.203.210.13 4.22% 3.083.063.213.086 299 238-
Getty Realty Corp. GTY 28.3028.2928.300.11 0.39% 28.0628.0628.3628.19143 248-
Gigamon Inc GIMO 38.6038.5538.600.00 0.00% 38.5538.5038.7538.60357 575-
Gildan Activewear... GIL 30.6130.6030.610.23 0.76% 30.5430.1930.6130.38385 998-
GlaxoSmithKline Pl... GSK 35.0635.0535.06-0.13 -0.37% 35.0634.8835.1535.192 295 709-
Global Net Lease In... GNL 21.4921.4821.490.05 0.23% 21.3921.3521.5421.44170 631-
Global Partners LP GLP 17.4017.4017.50-0.10 -0.57% 17.3517.3517.6017.5019 138-
Global Payments, I... GPN 100.03100.06100.07-0.19 -0.19% 99.8399.41100.17100.22520 846-
Global Ship Lease I... GSL 1.211.201.210.02 1.68% 1.221.191.291.19256 973-
Gol Linhas Aereas ... GOL 20.9220.9020.910.86 4.29% 20.1320.1220.9620.06113 404-
Gold Fields Limited... GFI 4.054.044.050.07 1.76% 3.983.984.063.984 794 496-
Goldcorp Inc GG 13.4113.4013.410.17 1.28% 13.3013.2113.4913.248 732 350-
Goldman Sachs Gro... GS 238.02238.01238.02-1.35 -0.56% 238.86237.12239.08239.372 340 020-
Goldman Sachs MLP... GER 5.905.905.910.07 1.20% 5.905.805.915.83445 912-
Grace (W.R.) Co. (D... GRA 73.2373.2373.240.21 0.29% 72.7772.5273.4173.02430 953-
Graco Inc. GGG 130.07130.06130.070.40 0.31% 129.42128.76130.74129.67119 611-
Grainger (W.W.) In... GWW 197.82197.81197.82-0.68 -0.34% 198.21196.78200.72198.50475 394-
Gramercy Property... GPT 28.8028.7928.780.15 0.52% 28.5728.5728.8128.65604 097-
Granite Constructi... GVA 63.2363.2063.211.29 2.08% 61.6361.6363.7361.94251 092-
Granite Point Mort... GPMT 18.1018.0918.100.25 1.40% 17.8017.7918.2017.85858 723-
Graphic Packaging... GPK 15.4215.4115.42-0.05 -0.32% 15.4415.3615.5815.473 458 675-
Gray Television Inc GTN 15.7015.7015.750.35 2.28% 15.3515.2015.9515.35518 895-
Great Plains Energ... GXP 34.0534.0534.060.06 0.18% 33.8833.8134.0733.991 081 811-
Greenbrier Compan... GBX 47.0046.9547.000.50 1.08% 46.3546.1547.2046.50242 807-
Greif Inc GEF 52.5652.5552.560.07 0.13% 52.2952.0252.8752.4987 681-
Griffon Corp. GFF 22.5022.5022.60-1.25 -5.26% 23.4022.1523.4023.7599 952-
Group 1 Automotiv... GPI 77.0177.0077.01-0.25 -0.32% 77.4476.7077.9877.26206 453-
Grupo Aeroportua... PAC 91.6391.5291.590.43 0.47% 91.0790.2291.8391.2036 035-
Grupo Aeroportua... ASR 172.46172.32172.45-0.52 -0.30% 172.59171.28173.66172.9847 853-
Grupo Televisa, S.A... TV 18.6818.6818.69-0.43 -2.25% 19.1518.6319.2019.117 726 010-
Guangshen Railway... GSH 26.5426.4926.91-1.19 -4.29% 27.0126.4627.0127.739 729-
Guidewire Softwar... GWRE 81.4981.4681.490.31 0.38% 81.1881.0181.8281.18442 396-
HCA Holdings, Inc. HCA 75.2475.2275.23-0.73 -0.96% 75.6074.9775.9375.971 500 242-
HCC Insurance Hold... HCC 28.3028.3028.310.30 1.07% 28.0027.8028.4128.00444 351-
HCP, Inc. HCP 26.8026.8126.82-0.04 -0.15% 26.7526.7426.9026.842 609 199-
HDFC Bank Ltd HDB 97.0097.0097.012.47 2.61% 95.0294.9797.3394.53390 656-
HNI Corp HNI 33.7233.7133.72-0.02 -0.04% 33.5332.9333.9934.02130 635-
HP Inc. HPQ 21.7521.7421.750.18 0.83% 21.5121.4521.8721.5710 105 238-
HSBC Holdings Plc HSBC 48.2848.2848.290.01 0.02% 48.1248.1248.3948.27536 552-
Haemonetics Corp. HAE 57.9957.9958.000.67 1.17% 57.2457.2258.0257.32661 054-
Halcon Resources C... HK 7.047.037.040.40 6.02% 6.726.727.246.642 386 540-
Halliburton Compa... HAL 41.7741.7741.780.26 0.63% 41.6541.3141.9841.514 970 109-
Halyard Health, Inc... HYH 45.6945.6945.700.24 0.53% 45.2245.0145.7845.45151 860-
Hancock John Pref... HPF 21.279921.260021.28000.0300 0.14% 21.180021.170021.290021.249914 215-
HanesBrands Inc HBI 19.5019.4919.500.28 1.46% 19.3519.3319.6319.224 490 984-
Harley-Davidson In... HOG 47.2847.2747.28-0.82 -1.70% 47.8246.4947.9648.103 088 589-
Harmony Gold Mini... HMY 1.831.821.830.00 0.00% 1.831.801.851.833 275 692-
Harris Corp. HRS 139.84139.82139.83-0.51 -0.36% 140.09139.73141.12140.35443 205-
Harsco Corp. HSC 16.7516.7016.750.00 0.00% 16.6016.3516.9016.75441 291-
Harte-Hanks Inc HHS 1.02001.01001.02000.0400 4.08% 1.01000.99001.04000.9800100 993-
Hartford Financial ... HIG 56.1456.1456.150.13 0.23% 55.7855.5556.5256.011 012 215-
Haverty Furniture ... HVT 24.0524.0524.10-0.20 -0.82% 24.1524.0524.3024.2532 050-
Hawaiian Electric I... HE 37.0537.0437.050.21 0.57% 36.8936.7637.1136.84476 966-
HealthSouth Corp. HLS 47.8847.8647.88-0.44 -0.91% 48.0747.6848.5748.32338 321-
Healthcare Realty ... HR 32.3432.3432.35-0.09 -0.28% 32.2932.2332.4832.43400 764-
Hecla Mining Co. HL 3.883.873.88-0.08 -2.02% 3.943.863.983.965 130 657-
Heico Corp. HEI 89.3189.2789.28-0.62 -0.69% 89.8389.0390.2489.9380 738-
Helix Energy Soluti... HLX 6.746.736.750.38 5.97% 6.416.386.796.361 498 125-
Helmerich & Payne... HP 55.6855.6655.681.31 2.41% 55.1754.9156.0054.371 565 704-
Herbalife Ltd. HLF 65.6765.6665.670.21 0.32% 65.1565.1566.0565.46495 492-
Hercules Capital, In... HTGC 13.6513.6413.650.13 0.96% 13.4913.4613.6913.52193 867-
Heritage Insurance... HRTG 17.4117.3917.410.78 4.69% 16.5616.4517.4116.63310 168-
Hershey Company ... HSY 109.11109.10109.09-0.59 -0.54% 109.28108.98110.64109.70661 162-
Hertz Global Holdi... HTZ 17.6717.6917.70-0.04 -0.23% 17.5617.4517.9117.713 555 797-
Hess Corp HES 44.5544.5544.560.46 1.04% 44.3644.2144.9144.092 596 446-
Hewlett Packard E... HPE 13.6813.6713.680.41 3.09% 13.3013.2513.6913.2711 623 832-
Hexcel Corp. HXL 59.1559.1559.16-0.67 -1.12% 59.7459.1459.8259.82377 715-
Highwoods Propert... HIW 51.4651.4551.46-0.44 -0.85% 51.6951.0251.9151.90476 643-
Hill-Rom Holdings, ... HRC 81.9181.9081.910.03 0.04% 81.4081.2181.9981.88477 914-
Hillenbrand Inc HI 43.2043.1543.200.85 2.01% 42.2542.1043.9042.35352 356-
Hilton Worldwide H... HLT 74.1574.1474.150.13 0.18% 74.0573.9674.4474.001 472 689-
Hoegh LNG Partner... HMLP 17.3517.3517.400.10 0.58% 17.2517.0017.4017.2586 902-
HollyFrontier Corp... HFC 44.4144.4044.410.61 1.39% 43.7243.7244.4843.802 446 445-
Home Depot Inc HD 167.72167.69167.710.22 0.13% 167.00166.06168.43167.493 168 244-
Honda Motor Co., L... HMC 32.6232.6132.620.02 0.06% 32.5332.4732.6832.60598 619-
Honeywell Internat... HON 146.49146.48146.49-0.39 -0.27% 146.38146.20147.00146.881 388 129-
Horace Mann Educa... HMN 45.5545.5045.550.10 0.22% 45.2545.2545.9345.45183 001-
Hormel Foods Corp... HRL 33.1133.1133.120.18 0.55% 32.8632.8333.2632.941 400 934-
Hornbeck Offshore... HOS 3.903.893.90-0.03 -0.64% 3.923.874.013.92218 510-
Horton (D.R.) Inc. DHI 48.1348.1348.140.61 1.28% 47.4347.4148.3147.522 769 763-
Hovnanian Enterpr... HOV 2.492.522.500.12 5.06% 2.342.342.582.373 329 164-
Huaneng Power Int... HNP 27.2727.3127.33-0.16 -0.58% 27.3827.2427.4127.4347 181-
Hugoton Royalty T... HGT 1.651.651.700.00 0.00% 1.651.601.691.6581 372-
Humana Inc. HUM 233.46233.46233.50-2.45 -1.04% 234.88233.28237.69235.91803 399-
Huntsman Corp HUN 30.5630.5530.560.32 1.06% 30.2630.0430.6230.242 755 816-
Hyster-Yale Mater... HY 82.3682.3282.410.41 0.50% 81.4381.0882.8381.9523 715-
IAMGold Corp IAG 5.755.745.75-0.02 -0.35% 5.815.695.855.778 688 393-
ICICI Bank Ltd (Ind... IBN 9.899.899.900.17 1.75% 9.859.799.939.727 276 746-
IDEX Corporation IEX 128.11128.07128.110.00 0.00% 127.68126.58128.54128.11103 102-
IDT Corp. IDT 13.3913.3813.390.35 2.68% 12.9812.9813.4313.0492 644-
ING Groep N.V. ING 18.0618.0618.07-0.01 -0.06% 17.9617.8418.0818.072 451 071-
INVESCO MORTGAG... IVR 17.3617.3517.360.07 0.40% 17.2517.2117.3717.29897 423-
ION Geophysical Co... IO 14.6514.6514.701.80 14.01% 12.6512.6514.8012.8590 743-
IRSA Inversiones Y... IRS 29.0529.0029.160.20 0.69% 29.2029.0029.4028.8546 303-
ITT Corporation ITT 51.3651.3551.370.24 0.47% 50.9550.8051.5651.12386 373-
Idacorp, Inc. IDA 97.2397.2397.24-0.20 -0.21% 96.9596.2697.4797.43107 307-
Illinois Tool Works... ITW 157.14157.14157.16-0.78 -0.49% 156.97156.48157.65157.92587 727-
India Fund, Inc. (Th... IFN 27.2927.2827.290.05 0.18% 27.3327.2827.3627.2485 738-
Industrias Bachoco... IBA 58.3758.1158.371.02 1.78% 57.2857.2858.3757.352 910-
Ingersoll-Rand plc ... IR 85.1285.1185.12-0.14 -0.16% 84.6384.1585.3185.261 053 537-
Ingredion Inc INGR 133.79133.79133.760.83 0.62% 133.12132.58133.82132.96244 159-
Integer Holdings Co... ITGR 47.4047.3547.40-0.80 -1.66% 47.7546.9047.9948.2090 800-
InterContinental H... IHG 56.5556.5556.570.12 0.21% 56.4856.4156.6356.4336 905-
InterXion Holding N... INXN 57.7357.7357.760.93 1.64% 56.6156.3757.7756.80503 197-
IntercontinentalEx... ICE 66.5866.5766.580.50 0.76% 66.0865.9766.7566.082 233 562-
International Busin... IBM 148.97149.00149.01-0.15 -0.10% 149.34148.83150.15149.124 247 062-
International Flavo... IFF 148.75148.74148.750.16 0.11% 148.04147.51148.95148.59156 440-
International Pape... IP 54.2154.2054.210.14 0.26% 53.9353.7054.3854.071 052 597-
International Seaw... INSW 17.1717.1717.180.01 0.06% 17.1016.9717.3517.16107 683-
Interpublic Group ... IPG 19.0519.0419.050.39 2.09% 18.6618.6619.2118.664 343 397-
Intrepid Potash, In... IPI 3.533.523.53-0.08 -2.22% 3.583.503.643.611 039 074-
Intrexon Corp. XON 12.8512.8712.88-0.77 -5.65% 13.5112.5913.6713.621 500 068-
Invacare Corp IVC 17.6017.6017.650.05 0.28% 17.5517.3517.7517.55476 587-
Invesco Bond Fund VBF 19.7719.7319.77-0.04 -0.19% 19.8119.7619.8119.8128 485-
Invesco California ... VCV 12.86012.84012.8500.005 0.04% 12.85012.82012.89012.85548 181-
Invesco High Incom... VLT 14.5914.5914.610.02 0.14% 14.5714.5414.6414.5710 838-
Invesco Municipal ... OIA 7.947.917.940.07 0.89% 7.887.887.947.8755 235-
Invesco Municipal ... VMO 12.4912.4712.490.03 0.20% 12.4712.4012.4912.46180 168-
Invesco Municipal ... VKQ 12.4212.4012.41-0.02 -0.16% 12.4912.4012.5112.4490 287-
Invesco Pennsylvan... VPV 12.0612.0512.06-0.01 -0.08% 12.0512.0512.0912.0724 253-
Invesco Quality Mu... IQI 12.4112.3912.40-0.04 -0.32% 12.4412.3712.4512.45110 094-
Invesco Senior Inco... VVR 4.364.364.37-0.01 -0.23% 4.354.354.374.37344 124-
Invesco Trust For I... VTN 13.8213.8113.820.01 0.07% 13.8613.7613.9013.8151 107-
Invesco Trust for I... VGM 13.1313.1213.13-0.03 -0.23% 13.1913.1013.2213.1693 799-
Invesco Value Mun... IIM 14.7114.7014.71-0.02 -0.14% 14.7514.7014.7614.73259 310-
Investment Techno... ITG 18.2818.2718.28-0.06 -0.33% 18.2418.1018.3818.34431 734-
Iron Mountain Inc IRM 40.7740.7540.77-0.05 -0.12% 40.6740.3040.7840.82812 487-
Israel Chemicals Lt... ICL 3.943.943.95-0.02 -0.51% 3.973.943.993.9687 674-
Itau Unibanco Hold... ITUB 13.0313.0313.040.25 1.96% 12.7812.7813.0812.787 283 065-
JEFFERSON PILOT C... JP 23.1723.0723.05-0.63 -2.65% 24.6022.8025.1123.80512 157-
JP Morgan Chase C... JPT 25.440025.350025.42000.3592 1.43% 25.150025.150025.440025.080812 390-
JPMorgan Chase & ... JPM 98.1498.1298.13-0.33 -0.34% 97.8297.5798.4198.477 958 664-
Jabil Inc JBL 29.2329.2229.230.13 0.45% 29.1228.9429.4429.10984 387-
Jacobs Engineering... JEC 58.6358.6058.610.20 0.34% 58.2658.2358.8658.43325 121-
James Hardie Indus... JHX 16.0115.9815.990.25 1.59% 16.0415.8916.0615.7536 854-
Japan Smaller Capi... JOF 12.840012.840012.8600-0.0998 -0.77% 12.910012.820012.910112.939868 316-
JinkoSolar Holding... JKS 27.1727.1727.21-0.33 -1.20% 27.2927.1027.5527.50243 157-
John Bean Technol... JBT 112.35112.30112.350.45 0.40% 111.10110.55112.50111.9088 048-
John Hancock Finan... BTO 35.7035.7335.750.38 1.08% 35.1835.0335.7035.3235 081-
John Hancock Inco... JHS 14.7214.6914.710.00 0.00% 14.7314.7014.7514.7221 224-
John Hancock Inve... JHI 17.460017.420017.46000.0523 0.30% 17.440017.350017.480017.40779 448-
John Hancock Pref... HPI 21.3021.3121.34-0.03 -0.14% 21.2821.2821.3921.3329 872-
John Hancock Prem... PDT 16.7316.7216.73-0.06 -0.36% 16.8316.7216.8316.7943 011-
Johnson & Johnson JNJ 138.00137.98137.99-0.87 -0.63% 138.30137.89138.86138.873 581 958-
Johnson Controls I... JCI 36.3936.3836.390.25 0.69% 35.9635.7336.5436.144 527 394-
Jones Lang LaSalle... JLL 150.87150.83150.84-2.16 -1.41% 152.08150.46153.11153.03290 068-
Jumei Internationa... JMEI 2.872.862.87-0.12 -4.01% 3.012.853.042.992 339 546-
Juniper Networks I... JNPR 26.3126.3026.310.12 0.46% 26.1326.0026.4226.193 931 705-
Just Energy Group,... JE 4.534.524.530.02 0.44% 4.504.484.554.51129 278-
KB Financial Group... KB 52.0052.0252.06-1.28 -2.40% 51.7851.6652.1753.2888 058-
KB HOME KBH 28.9128.9128.920.53 1.87% 28.2928.2928.9428.382 004 187-
KBR Inc KBR 18.5118.5118.520.16 0.87% 18.2518.2518.6318.351 667 129-
KEMET Corp. KEM 15.6815.6815.69-0.31 -1.94% 16.0015.5316.1015.991 351 437-
KKR & Co. L.P. Com... KKR 19.5619.5419.550.01 0.05% 19.5019.4819.6419.551 224 190-
KMG Chemicals, Inc... KMG 52.1052.0552.090.43 0.83% 51.5051.2152.1851.67109 647-
KNOT Offshore Pa... KNOP 20.2520.1520.200.00 0.00% 20.3019.9520.3520.25152 355-
Kadant Inc KAI 102.40102.35102.400.60 0.59% 101.25100.15102.40101.8027 615-
Kansas City Southe... KSU 102.67102.64102.65-0.85 -0.82% 102.90102.03103.53103.52361 010-
Kayne Anderson M... KYN 14.8814.8614.880.14 0.95% 14.7814.7414.9414.74627 533-
Kellogg Co K 65.3665.3665.370.08 0.12% 64.9864.9365.8465.284 208 749-
Kennametal Inc. KMT 43.7843.7643.770.71 1.65% 42.8142.7043.8243.07492 660-
Kennedy-Wilson Ho... KW 18.9518.9018.950.25 1.34% 18.6518.5019.0518.701 359 054-
Key Energy Service... KEG 10.1410.1210.131.35 15.36% 8.988.9810.278.79158 965-
KeyCorp KEY 18.3118.3118.320.18 0.99% 18.0218.0018.3518.139 202 445-
Keysight Technolo... KEYS 43.6243.6243.63-0.28 -0.64% 43.8343.6144.0143.90382 669-
Kilroy Realty Corp KRC 74.1374.1474.160.05 0.07% 73.8073.5174.2674.08383 010-
Kimberly-Clark Co... KMB 114.33114.32114.33-0.57 -0.50% 114.14113.87115.36114.96946 234-
Kimco Realty Corp... KIM 19.3519.3519.360.05 0.26% 19.3119.2919.5319.303 995 009-
Kinder Morgan, Inc... KMI 17.0117.0117.010.18 1.07% 16.8316.7017.0316.8311 298 711-
Kingsway Financial... KFS 5.505.505.550.00 0.00% 5.475.475.555.5028 596-
Kinross Gold Corp. KGC 4.334.324.330.05 1.17% 4.314.284.364.288 308 296-
Kirby Corp. KEX 62.6062.6062.65-0.70 -1.11% 63.1562.6063.6563.30255 968-
Kohl's Corp. KSS 43.7143.7143.721.46 3.46% 42.9942.8143.9442.253 500 806-
Koninklijke Philips... PHG 38.8938.8938.90-0.46 -1.17% 39.2538.8939.2639.351 565 794-
Koppers Holdings I... KOP 47.2547.2547.30-0.65 -1.36% 47.6547.1548.0047.9082 450-
Korea Electric Pow... KEP 17.3517.3517.360.02 0.12% 17.3017.2617.4117.33162 482-
Korea Fund, Inc. (T... KF 44.0043.9844.00-0.05 -0.11% 44.1143.8544.1144.052 372-
Korn/Ferry Interna... KFY 42.8242.8242.830.15 0.35% 42.4142.2742.9442.67233 376-
Kroger Co. KR 23.4123.4023.411.13 5.07% 22.3322.2723.4722.2818 009 548-
Kyocera Corp KYO 71.5071.3671.48-0.18 -0.25% 71.5671.4171.6871.7310 370-
L Brands, Inc LB 50.4850.4850.491.36 2.77% 50.9149.9151.7849.124 015 317-
L-3 Communication... LLL 184.39184.39184.43-0.80 -0.43% 184.36184.09186.25185.19278 793-
LCI Industries Inc LCII 118.45118.40118.450.60 0.51% 117.30116.80119.35117.8570 682-
LEHMAN ABS CORP CCT 17.3017.3017.34-0.11 -0.63% 17.2717.1017.4117.41637 075-
LG Display Co Ltd LPL 13.7413.7413.750.18 1.33% 13.6913.6013.7813.56606 481-
LMP Corporate Loa... TLI 10.4010.3910.400.00 0.00% 10.4210.3110.4510.40107 655-
LSB Industries, Inc. LXU 8.038.028.030.27 3.48% 7.687.608.157.76259 119-
LTC Properties, Inc... LTC 46.6246.6146.62-0.61 -1.29% 47.0246.6147.2947.23349 373-
La Quinta Holdings... LQ 17.09017.09017.1000.090 0.53% 16.94016.92017.10017.015563 857-
La-Z-Boy Inc. LZB 27.7527.7027.750.35 1.28% 27.2527.2527.7527.40207 468-
LaSalle Hotel Prop... LHO 28.1828.1828.19-0.21 -0.74% 28.2328.0928.3428.39632 451-
Laboratory Corpor... LH 150.36150.31150.36-0.66 -0.44% 150.44149.69151.19151.02403 076-
Lannett Company I... LCI 23.9523.9524.000.00 0.00% 23.8023.5024.2023.95399 205-
Laredo Petroleum,... LPI 9.939.929.930.01 0.10% 10.039.8510.119.922 339 177-
Las Vegas Sands Co... LVS 66.5066.5066.51-0.18 -0.27% 66.7066.3467.0466.681 226 656-
Latin American Dis... LDF 11.3711.3711.420.11 0.98% 11.2911.2911.3711.26400-
Lauder (Estee) Cos... EL 124.69124.79124.80-0.95 -0.76% 125.48124.69126.16125.641 891 800-
Lazard LTD. Lazard... LAZ 46.1046.0646.070.10 0.22% 45.8645.4146.2646.00475 393-
Lear Corp. LEA 174.88174.85174.861.16 0.67% 173.35172.47175.06173.72286 435-
Lee Enterprises, In... LEE 2.352.302.350.05 2.17% 2.252.252.352.30116 099-
Legg Mason BW Gl... BWG 12.7812.7812.80-0.05 -0.39% 12.7012.7012.8012.8346 164-
Legg Mason, Inc. LM 37.8237.8037.81-0.13 -0.34% 37.9037.6538.1437.95865 714-
Leggett & Platt, In... LEG 46.4146.4146.420.42 0.91% 45.7445.7446.5345.99394 136-
Leju Holdings Ltd (... LEJU 1.72001.73001.7400-0.1543 -8.23% 1.95001.70001.95001.8743140 088-
LendingClub Corpo... LC 4.30004.30004.30000.0300 0.70% 4.30004.24004.36004.27484 075 125-
Lennar Corp. LEN 58.8958.8958.900.80 1.38% 57.9257.8159.1058.113 120 452-
Lennox Internation... LII 194.25194.22194.23-0.75 -0.38% 194.71193.54195.67195.00243 488-
Leucadia National ... LUK 25.1325.1225.130.08 0.32% 24.9424.9225.3225.051 249 649-
Lexington Realty T... LXP 10.5610.5610.570.06 0.57% 10.4510.4510.5910.50520 220-
Liberty All-Star Eq... USA 5.975.965.970.02 0.34% 5.955.935.985.95566 196-
Liberty All-Star Gr... ASG 5.165.135.150.09 1.78% 5.115.115.175.0770 651-
Lilly (Eli) & Co. LLY 82.8982.9082.90-0.55 -0.66% 83.0082.8083.4883.442 814 471-
Lincoln National Co... LNC 74.2874.2574.270.27 0.36% 73.4773.4774.7474.00858 777-
Lindsay Corp LNN 88.1588.1588.16-1.08 -1.21% 88.7287.1089.3889.23149 938-
Lithia Motors, Inc. LAD 112.72112.70112.71-0.33 -0.29% 112.77112.45113.71113.05167 035-
Live Nation Entert... LYV 45.3345.3245.34-0.03 -0.07% 45.4045.1445.8445.361 534 887-
Lloyds Banking Gro... LYG 3.563.553.560.02 0.56% 3.533.523.573.542 456 035-
Lockheed Martin C... LMT 309.70309.62309.70-2.95 -0.94% 311.59309.50312.43312.65519 487-
Louisiana-Pacific C... LPX 26.7526.7426.750.21 0.79% 26.4226.3626.9826.541 121 623-
Lowe's Companies... LOW 80.2280.2280.230.75 0.94% 79.5179.1780.5079.474 812 516-
Luby's, Inc. LUB 2.542.542.570.06 2.42% 2.522.512.542.486 443-
Lumber Liquidator... LL 29.0629.0429.05-0.07 -0.24% 29.2828.9429.6229.13503 389-
Lydall, Inc. LDL 53.9553.9053.95-0.05 -0.09% 53.5552.8554.5054.0044 554-
M & T Bank Corp MTB 160.57160.72160.730.70 0.44% 158.94158.29161.32159.87267 389-
M.D.C. Holdings, In... MDC 33.9033.9133.920.48 1.44% 33.2433.2434.1433.42295 011-
M/I Homes Inc MHO 34.6034.6034.610.59 1.73% 33.8633.8634.8734.01183 825-
MAXIMUS Inc. MMS 65.4765.4865.49-0.12 -0.18% 65.2765.0365.8165.59241 855-
MBIA Inc. MBI 9.018.999.000.13 1.46% 8.798.799.118.883 462 267-
MDU Resources Gr... MDU 26.7826.7826.79-0.10 -0.37% 26.8026.6926.9226.88507 012-
MFA Financial, Inc. MFA 8.007.998.000.02 0.25% 7.977.968.027.981 082 890-
MFC Bancorp Ltd. MFCB 9.008.978.990.04 0.45% 9.008.889.008.9629 096-
MFS Charter Incom... MCR 8.438.428.430.03 0.36% 8.408.398.468.4086 860-
MFS Government M... MGF 4.834.824.840.04 0.84% 4.814.784.834.7932 827-
MFS High Income M... CXE 5.335.325.330.04 0.76% 5.325.315.385.29102 231-
MFS High Yield Mun... CMU 4.724.714.72-0.03 -0.63% 4.734.714.744.7541 643-
MFS Intermediate H... CIF 2.76002.75002.76000.0501 1.85% 2.71002.70002.76002.709938 457-
MFS Intermediate I... MIN 4.174.184.19-0.04 -0.95% 4.204.174.214.21232 370-
MFS Investment Gr... CXH 9.749.749.770.03 0.31% 9.709.699.759.7136 741-
MFS Multimarket I... MMT 6.046.066.060.01 0.17% 6.026.016.066.03133 123-
MFS Municipal Inco... MFM 6.906.906.91-0.04 -0.58% 6.936.896.946.9463 321-
MFS Special Value ... MFV 6.456.436.47-0.13 -1.98% 6.546.426.596.5850 055-
MGIC Investment C... MTG 14.3914.3814.390.06 0.42% 14.2314.0614.4114.332 255 959-
MGM Resorts Inter... MGM 33.0032.9933.000.00 0.00% 32.9432.9033.1032.993 857 401-
MS Income Securiti... ICB 18.2418.2218.260.02 0.10% 18.2318.1518.2418.224 267-
MSA Safety Inc MSA 79.3879.3579.370.00 0.00% 78.8177.9379.7179.3862 177-
MSC Industrial Dire... MSM 80.9580.9480.950.30 0.37% 80.5080.0381.3180.65225 501-
MSCI Inc MSCI 126.58126.53126.561.20 0.96% 124.84124.84126.74125.38232 053-
Macerich Co. (The) MAC 64.2164.2164.22-0.45 -0.70% 64.7263.6665.2864.661 778 771-
Mack Cali Realty C... CLI 22.3222.3222.33-0.87 -3.75% 23.0222.2023.0523.191 435 715-
Macy's, Inc. M 20.3520.3520.350.10 0.49% 20.6820.2420.9420.2212 649 438-
Magellan Midstrea... MMP 64.8564.8264.87-0.30 -0.46% 65.4264.2465.4365.15749 009-
Magna Internation... MGA 53.5453.5353.550.18 0.34% 53.2253.1553.7653.36922 111-
MagnaChip Semico... MX 12.2512.2512.30-0.55 -4.30% 12.7011.7012.7512.80611 252-
Main Street Capita... MAIN 41.0441.0241.030.46 1.13% 40.5840.4341.0540.58253 888-
Mallinckrodt plc O... MNK 22.3822.3822.39-0.07 -0.31% 22.2321.9122.5822.452 355 158-
Manchester United... MANU 19.5519.5019.550.55 2.89% 18.9018.9019.6019.0064 449-
Manitowoc Co., Inc... MTW 9.799.799.800.07 0.72% 9.659.589.899.721 229 774-
ManpowerGroup MAN 126.18126.18126.23-0.70 -0.55% 126.69125.37126.90126.88222 545-
Marathon Oil Corp... MRO 15.0515.0515.060.53 3.65% 14.7114.7015.1914.529 839 663-
Marathon Petroleu... MPC 62.2762.2562.260.26 0.42% 61.8561.6462.4562.012 712 593-
Marcus & Millichap... MMI 30.4930.4930.50-0.01 -0.03% 30.4530.3530.6430.50543 518-
Marcus Corp. (The... MCS 27.6027.5527.600.35 1.28% 27.1027.0527.7027.2553 805-
MarineMax, Inc. HZO 20.9020.9020.950.45 2.20% 20.5020.5021.0020.45305 607-
Markel Corp (Hold... MKL 1 069.001 065.121 065.133.88 0.36% 1 064.621 060.011 074.291 065.1226 734-
Marriot Vacations... VAC 135.06135.05135.06-0.76 -0.56% 135.22134.01135.61135.82152 844-
Marsh & McLennan... MMC 82.3582.3582.36-0.56 -0.68% 82.6382.2983.0082.911 174 705-
Martin Marietta M... MLM 207.72207.65207.72-1.66 -0.79% 208.44207.29210.39209.38261 559-
MasTec Inc. (FL) MTZ 40.6040.5540.600.35 0.87% 40.3539.9540.8040.30741 094-
Masco Corp. MAS 39.3639.3639.370.22 0.56% 38.9938.8739.6239.151 022 631-
MasterCard Inc MA 149.08149.04149.08-1.25 -0.83% 149.33148.28149.52150.332 507 974-
Matador Resources... MTDR 27.0627.0627.070.08 0.30% 27.1926.9627.4126.98841 151-
Matson Inc MATX 27.4427.4427.45-0.33 -1.19% 27.6227.1527.6227.77178 474-
MaxLinear Inc MXL 26.4126.4226.430.47 1.81% 25.8225.8226.7025.94432 062-
McCormick & Co., ... MKC 99.3799.3999.38-0.18 -0.18% 99.0699.06100.5799.57957 883-
McDermott Interna... MDR 7.157.157.160.14 2.00% 7.067.037.217.011 252 455-
McDonald's Corp MCD 166.72166.69166.72-1.37 -0.82% 167.54166.16167.70168.091 803 748-
McEwen Mining Inc... MUX 2.032.022.030.08 4.10% 1.961.952.051.952 349 907-
McKesson Corp. MCK 142.13142.14142.16-0.57 -0.40% 141.71140.89142.84142.701 522 854-
Mechel PAO (ADR) MTL 4.574.554.560.06 1.33% 4.574.524.624.5173 232-
Medical Properties... MPW 13.7813.7813.790.18 1.32% 13.6013.5713.8313.612 764 429-
Medifast Inc MED 67.0367.0367.042.06 3.17% 64.8664.8667.4064.97334 303-
Medley Capital Cor... MCC 5.775.765.770.02 0.35% 5.755.725.785.75205 960-
Medtronic plc. Ord... MDT 79.4979.4879.490.23 0.29% 78.8378.7480.0979.266 572 466-
Merck & Co., Inc MRK 55.2055.2055.210.03 0.05% 55.0054.7555.4355.179 035 924-
Mercury General C... MCY 54.7854.7854.80-0.18 -0.33% 54.7454.7455.1854.96176 360-
Meredith Corp. MDP 60.9060.9060.950.95 1.58% 59.8059.8061.8059.95556 134-
Meritage Homes Co... MTH 50.0550.0550.100.35 0.70% 49.3549.3550.9549.70319 048-
Meritor Inc MTOR 23.8723.8723.880.16 0.67% 23.4723.1623.9123.722 183 678-
Mesa Royalty Trus... MTR 16.00015.95016.250-0.245 -1.51% 16.05015.65016.10916.2453 856-
Mesabi Trust MSB 21.7021.7021.75-0.20 -0.91% 22.0021.5522.2521.9031 044-
MetLife Inc MET 51.6551.6451.650.11 0.21% 51.3051.1651.9151.542 115 041-
Mettler-Toledo Int... MTD 630.92630.43630.820.42 0.07% 627.91622.70631.90630.5062 413-
Mexico Equity & In... MXE 10.480010.460010.48000.1291 1.25% 10.340010.340010.480010.35091 400-
Mexico Fund, Inc. MXF 15.7215.6915.720.22 1.42% 15.5215.5215.7215.5014 858-
Michael Kors Holdi... KORS 56.2856.2856.290.52 0.93% 56.0455.5756.4355.761 210 264-
Micro Focus Intern... MFGP 35.4535.4535.46-0.08 -0.23% 35.6935.3335.7235.53562 617-
Mid-America Apart... MAA 102.36102.39102.40-0.78 -0.76% 102.80101.65103.23103.14656 996-
Miller Industries In... MLR 26.2526.2026.250.65 2.54% 25.3525.3526.2525.6026 663-
Minerals Technolog... MTX 70.7570.7070.75-0.35 -0.49% 70.7070.5371.3571.10110 341-
Mitsubishi UFJ Fina... MTU 6.606.586.590.03 0.46% 6.576.566.606.571 445 723-
Mizuho Financial G... MFG 3.523.513.52-0.03 -0.85% 3.513.503.533.55151 860-
Mobile Telesystem... MBT 10.5710.5710.580.10 0.96% 10.4410.3710.6010.47985 575-
Modine Manufactu... MOD 22.2022.1522.200.25 1.14% 21.8521.6822.3521.95290 741-
Mohawk Industries... MHK 272.20272.01272.031.55 0.57% 270.34269.46272.46270.65176 536-
Molson Coors Brew... TAP 79.6879.6979.700.19 0.24% 79.2478.8879.9779.49621 369-
Monsanto Co. MON 118.33118.28118.29-0.27 -0.23% 118.33118.15118.59118.60847 654-
Moody's Corp. MCO 146.79146.84146.852.70 1.87% 144.67143.61147.33144.09759 397-
Morgan Stanley MS 48.7048.7048.710.10 0.21% 48.2948.1648.9048.604 547 779-
Morgan Stanley As... APF 17.8917.8017.850.02 0.11% 17.9617.6017.9617.8711 079-
Morgan Stanley Ch... CAF 24.0824.0824.10-0.13 -0.54% 24.1924.0124.1924.2157 388-
Morgan Stanley Em... MSD 9.909.849.890.11 1.12% 9.779.779.909.7937 478-
Morgan Stanley Em... MSF 17.4717.4517.470.05 0.29% 17.3617.3617.4817.4211 755-
Morgan Stanley Ind... IIF 35.4035.4035.430.22 0.63% 35.3135.3135.5235.1820 154-
Mosaic Co (The) MOS 22.9622.9522.960.48 2.14% 22.4422.4323.1622.482 700 982-
Motorola Solutions... MSI 90.9590.9590.96-0.02 -0.02% 90.6090.4291.4590.97666 401-
Movado Group, Inc... MOV 28.4528.4528.500.40 1.43% 28.2527.9028.7528.0599 872-
Mueller Industries,... MLI 33.7133.7133.720.26 0.78% 33.1433.1433.9333.4593 834-
Mueller Water Pro... MWA 11.9111.9111.920.13 1.10% 11.6811.6711.9711.78856 276-
Murphy Oil Corp MUR 28.0027.9928.000.25 0.88% 27.8927.7228.0727.751 555 193-
Myers Industries In... MYE 20.7020.7020.75-0.05 -0.24% 20.6520.6520.9520.7546 026-
NACCO Industries I... NC 46.2046.1546.201.35 3.01% 45.0044.6146.6044.8517 626-
NCI Building System... NCS 16.0516.0516.100.15 0.94% 15.8515.8516.1815.90243 853-
NCR Corp. NCR 30.5130.5030.510.17 0.56% 30.2930.2230.6930.35727 206-
NIKE, Inc NKE 59.1959.1759.181.96 3.42% 58.5458.3759.5357.2313 772 200-
NL Industries, Inc. NL 12.8512.8512.90-0.10 -0.77% 12.8012.5513.0512.9549 026-
NOW Inc. DNOW 10.2510.2510.260.06 0.59% 10.1410.1410.4510.191 035 669-
NQ Mobile Inc. Am... NQ 4.054.054.06-0.05 -1.22% 4.113.994.154.10447 828-
NRG Energy Inc NRG 29.4829.4829.490.04 0.14% 29.4029.1829.6529.442 060 478-
NRG Yield Inc NYLD 19.7019.6519.70-0.05 -0.25% 19.6519.6019.8519.75252 103-
NTT DOCOMO, Inc. DCM 24.9724.9624.97-0.01 -0.04% 24.9624.9225.0024.9884 820-
NU Skin Enterprise... NUS 63.6563.6463.650.32 0.51% 63.3363.2563.8563.33329 273-
Nabors Industries L... NBR 5.795.785.790.11 1.94% 5.785.685.905.686 014 434-
Nam Tai Property I... NTP 13.2513.2013.250.00 0.00% 13.2513.0513.3013.2589 441-
National Fuel Gas C... NFG 58.0558.0458.050.09 0.16% 57.7857.4758.1057.96246 800-
National Grid plc NGG 58.9458.9758.98-0.36 -0.61% 59.0858.8659.2159.30363 107-
National Health Inv... NHI 77.7977.7877.79-0.01 -0.01% 77.4677.2578.3077.80135 716-
National Oilwell Va... NOV 32.0232.0132.020.51 1.62% 31.5731.5132.1631.512 601 992-
National Presto Ind... NPK 113.95114.00114.050.15 0.13% 113.70113.45114.85113.8022 245-
National Retail Pro... NNN 42.5442.5442.550.27 0.64% 42.2742.2742.6542.27668 611-
Nationstar Mortga... NSM 16.5816.5716.580.10 0.61% 16.3516.3516.6216.48132 641-
Natural Resources ... NRP 25.3525.3025.45-0.15 -0.59% 25.6025.3025.8625.50741 236-
Natuzzi, S.p.A. NTZ 1.931.891.930.04 2.12% 1.921.901.981.893 000-
Nautilus Inc NLS 12.8012.7512.800.20 1.59% 12.6512.6013.0012.60286 251-
Navigant Consultin... NCI 18.4118.4018.410.12 0.66% 18.1818.1718.4818.29172 214-
Navios Maritime A... NNA 1.291.281.290.02 1.57% 1.261.251.291.27239 348-
Navios Maritime H... NM 1.421.421.430.07 5.19% 1.351.331.441.35601 309-
Navios Maritime M... NAP 7.827.817.820.17 2.22% 7.657.607.857.65123 911-
Navios Maritime Pa... NMM 1.971.971.980.08 4.23% 1.901.871.991.89399 141-
Navistar Internatio... NAV 37.6037.5937.60-1.37 -3.52% 38.2337.3738.5638.97522 525-
Nelnet Inc NNI 52.2052.2052.210.06 0.12% 51.8551.8552.4552.1438 172-
New America High ... HYB 9.729.679.72-0.02 -0.21% 9.749.719.749.7434 617-
New Germany Fund... GF 19.0019.0019.010.02 0.11% 18.7518.7519.0118.9825 841-
New Ireland Fund, ... IRL 12.6512.5512.65-0.04 -0.32% 12.5912.5912.8112.6933 776-
New Jersey Resour... NJR 44.7544.7044.75-0.25 -0.56% 44.8044.1345.1045.00356 057-
New Media Investm... NEWM 16.7416.7416.750.11 0.66% 16.5216.5217.0216.63196 970-
New Oriental Educ... EDU 89.2989.3089.331.16 1.32% 88.1687.8491.3688.131 893 138-
New Residential In... NRZ 17.4617.4517.460.03 0.17% 17.4117.3917.4717.431 721 441-
New Senior Investm... SNR 8.018.018.020.00 0.00% 7.997.998.068.01357 537-
New York Commun... NYCB 12.7112.7012.710.05 0.39% 12.6612.6012.7512.662 504 067-
New York Times Co... NYT 17.6517.6517.700.05 0.28% 17.5017.5017.8517.601 156 459-
NewMarket Corp NEU 392.49392.48392.502.49 0.64% 390.04386.62394.90390.0017 356-
Newell Brands, Inc. NWL 28.5628.5728.580.38 1.35% 28.1527.9928.7128.185 080 371-
Newfield Explorati... NFX 30.3030.2930.300.86 2.92% 29.7429.7230.3729.441 610 455-
Newmont Mining C... NEM 36.2136.2036.210.12 0.33% 36.1335.9336.3236.092 705 385-
Newpark Resource... NR 8.958.959.000.45 5.29% 8.508.509.008.50513 554-
NexPoint Credit St... NHF 23.7923.7723.790.42 1.80% 23.4523.3723.8723.3786 632-
NextEra Energy Inc NEE 156.05156.04156.06-1.24 -0.79% 157.00155.89157.29157.29705 753-
NextEra Energy Pa... NEP 39.1239.1239.13-0.66 -1.66% 39.5838.7539.8039.7874 527-
NiSource Inc. (Hold... NI 27.0827.0827.09-0.24 -0.88% 27.2327.0227.4527.322 505 902-
Noble Corporation... NE 4.164.164.160.06 1.46% 4.134.114.244.108 158 626-
Noble Energy, Inc. NBL 25.9625.9625.970.16 0.62% 25.9225.7426.1125.803 360 107-
Nokia Corp. NOK 4.944.934.940.02 0.41% 4.954.914.974.927 729 414-
Nomura Holdings In... NMR 5.665.655.66-0.05 -0.88% 5.705.645.705.71140 265-
Norbord, Inc. OSB 35.2035.1935.20-0.63 -1.76% 35.8435.1535.8635.83163 496-
Nordic American T... NAT 4.154.144.150.06 1.47% 4.074.044.194.09745 708-
Nordic Amern Offs... NAO 1.261.251.230.03 2.44% 1.231.221.261.2390 791-
Nordstrom, Inc. JWN 40.8640.8540.860.89 2.23% 40.8640.3241.2239.972 094 751-
Norfolk Southern C... NSC 127.54127.53127.54-1.68 -1.30% 128.40127.40129.45129.22985 009-
Nortel Inversora SA... NTL 43.1743.3043.650.18 0.42% 43.0043.0043.5542.993 243-
North American En... NOA 4.404.304.350.10 2.33% 4.304.254.404.3066 055-
North European Oi... NRT 6.886.826.850.04 0.58% 6.946.766.946.8432 391-
NorthStar Asset M... CLNS 12.2212.2112.22-0.16 -1.29% 12.4012.1912.4912.383 140 779-
Northrop Grumman... NOC 296.85296.86296.89-3.70 -1.23% 299.57296.67300.09300.55333 706-
Northstar Realty E... NRE 14.2014.2014.210.05 0.35% 14.0814.0814.3814.30215 119-
Northwest Natural... NWN 66.7066.6566.70-0.55 -0.82% 66.9566.0067.1067.25150 196-
Novartis AG Basel NVS 83.9883.9783.980.96 1.16% 83.6583.2484.3083.021 260 669-
Novo Nordisk A/S A... NVO 50.9150.9050.910.41 0.81% 50.6350.5251.0550.50871 636-
NuStar Energy L.P. NS 29.1029.1529.10-0.12 -0.41% 29.2628.9629.6029.22324 229-
NuStar GP Holdings... NSH 15.6015.5515.60-0.05 -0.32% 15.8515.4515.8515.65198 428-
NuStar Logistics, L... NSS 25.1525.1525.170.00 0.00% 25.1225.0725.2425.1540 274-
Nucor Corp. NUE 54.8054.8054.810.01 0.02% 54.5054.3255.0954.791 142 089-
Nuveen Arizona Pr... NAZ 14.7014.6914.740.03 0.19% 14.6914.6914.7314.675 364-
Nuveen California ... NAC 14.7314.7114.730.04 0.27% 14.7414.6714.7414.69146 158-
Nuveen California ... NCA 10.5810.5410.58-0.01 -0.09% 10.6110.5710.6210.5947 045-
Nuveen California ... NXC 15.340015.370015.39000.0184 0.12% 15.400015.330015.400015.32164 203-
Nuveen Connecticu... NTC 12.0312.0312.040.01 0.08% 12.0212.0212.0412.0221 693-
Nuveen Enhanced M... NEV 14.3714.3414.37-0.01 -0.07% 14.4214.3414.4214.3837 515-
Nuveen Enhanced Q... NAD 14.0114.0014.010.03 0.21% 14.0013.9514.0113.98308 072-
Nuveen Maryland P... NMY 12.7012.6912.700.00 0.00% 12.7212.6812.7212.7021 574-
Nuveen Massachus... NMT 14.29114.30014.310-0.008 -0.06% 14.28014.28014.30014.2992 430-
Nuveen Michigan Q... NUM 13.3113.3113.320.02 0.15% 13.2913.2913.3813.2919 095-
Nuveen Municipal I... NMI 11.5111.4911.510.03 0.26% 11.5311.4711.5311.487 850-
Nuveen Municipal V... NUV 10.1710.1710.180.05 0.49% 10.1410.1210.1810.12152 773-
Nuveen New York ... NAN 14.0914.0414.06-0.01 -0.07% 14.0914.0414.1114.1016 804-
Nuveen New York ... NNY 9.889.869.880.01 0.10% 9.929.839.929.8744 705-
Nuveen New York ... NXN 13.9913.6913.990.41 3.02% 13.5813.5813.9913.5825 752-
Nuveen North Caro... NNC 13.010013.010013.0200-0.0036 -0.03% 13.010013.010013.055013.013622 433-
Nuveen Ohio Quali... NUO 14.8814.8614.88-0.03 -0.20% 14.8914.8514.8914.9115 777-
Nuveen Pennsylvan... NQP 13.4013.4013.41-0.04 -0.30% 13.4313.4013.4613.4424 815-
Nuveen Preferred I... JPC 10.3710.3810.39-0.03 -0.29% 10.3710.3610.3910.40119 371-
Nuveen Preferred S... JPS 10.2210.2210.230.02 0.20% 10.2110.1910.2410.20246 243-
Nuveen Preferred a... JPI 25.1625.0925.110.23 0.92% 24.9924.9825.1624.9331 404-
Nuveen Select Mat... NIM 10.1910.1710.190.03 0.30% 10.1610.1310.2110.1613 420-
Nuveen Select Tax ... NXQ 14.20014.16014.2000.046 0.32% 14.13014.11014.20014.15421 245-
Nuveen Select Tax-... NXP 14.8114.8114.850.08 0.54% 14.7014.7014.8514.7320 378-
Nuveen Select Tax-... NXR 15.1515.1415.150.02 0.13% 15.1815.0715.1815.0214 049-
Nuveen Senior Inco... NSL 6.476.466.470.01 0.15% 6.456.456.496.4694 501-
Nuveen Texas Qual... NTX 14.8114.8114.870.02 0.14% 14.8214.8114.8914.793 300-
Nuveen Virginia Pr... NPV 13.0113.0013.020.00 0.00% 13.0112.9513.0213.0131 186-
OFG Bancorp OFG 8.808.808.850.30 3.53% 8.458.408.908.50313 398-
OGE Energy Corp. OGE 35.2135.2035.21-0.23 -0.65% 35.4035.1635.5035.44443 047-
Oaktree Capital Gr... OAK 42.4042.4042.450.00 0.00% 42.2042.2042.6042.40163 352-
Oasis Petroleum In... OAS 9.959.959.950.21 2.16% 9.819.8010.149.747 009 091-
Obsidian Energy Lt... OBE 1.241.241.250.01 0.81% 1.241.231.271.232 288 962-
Occidental Petrole... OXY 68.4068.4168.421.23 1.83% 67.9167.8568.7967.174 695 977-
Oceaneering Intern... OII 19.0819.0819.090.38 2.03% 18.8118.6219.1918.701 548 247-
Ocwen Financial Co... OCN 3.243.243.250.07 2.21% 3.133.123.283.171 712 174-
Oil States Internat... OIS 22.2522.2522.300.40 1.83% 21.9021.6022.5521.85394 626-
Oil-Dri Corp. of Am... ODC 43.6643.3943.630.14 0.32% 43.1042.6943.7943.524 709-
Old Republic Intern... ORI 20.7020.7020.710.04 0.19% 20.6120.5220.7220.66676 073-
Olin Corp. OLN 36.2336.2136.220.16 0.44% 36.0635.6436.3436.071 662 585-
Omega Healthcare... OHI 27.1427.1327.14-0.08 -0.29% 27.1127.0727.4727.221 951 372-
Omega Protein Cor... OME 21.9021.8521.900.00 0.00% 21.8521.8521.9021.90825 385-
Omnicom Group, In... OMC 69.4469.4269.431.99 2.95% 67.3467.3069.5667.454 250 200-
Omnova Solutions ... OMN 10.6010.6010.650.10 0.95% 10.4510.4510.7010.5060 467-
On Assignment, Inc... ASGN 62.5862.5862.590.82 1.33% 61.4061.1863.0061.76184 849-
On Deck Capital In... ONDK 4.944.934.94-0.02 -0.40% 4.934.905.054.96272 958-
Oneok Inc. OKE 50.6750.6650.670.02 0.04% 50.7650.3050.7750.651 343 694-
Oracle Corp. ORCL 48.9448.9348.94-0.26 -0.53% 49.0048.8549.2349.208 332 463-
Orange ORAN 16.6216.6016.610.08 0.48% 16.5016.4916.6416.54158 524-
Orbital ATK Inc OA 132.20132.21132.22-0.23 -0.17% 132.30132.19132.53132.43499 184-
Orchid Island Capit... ORC 9.759.749.750.04 0.41% 9.729.719.789.71733 859-
Orion Group Holdin... ORN 7.717.707.710.21 2.80% 7.427.427.777.50124 647-
Orix Corp. (Japan) IX 83.2483.1483.23-0.29 -0.35% 83.2683.1283.5083.539 278-
Ormat Technologie... ORA 63.0363.0363.04-0.69 -1.08% 63.5363.0363.7863.7280 182-
Oshkosh Corp (New... OSK 85.2785.2885.300.67 0.79% 84.1583.9485.6484.60491 676-
Osisko Gold Royalt... OR 12.2112.1912.200.04 0.33% 12.1612.0412.2612.17358 787-
Overseas Shipholdi... OSG 2.652.642.650.09 3.52% 2.572.572.702.56272 295-
Owens & Minor, In... OMI 19.1419.1419.150.23 1.22% 18.8518.5919.2618.911 194 701-
Owens Corning OC 85.6385.6185.621.84 2.20% 83.7983.7685.7683.791 634 110-
Owens-Illinois, Inc. OI 23.1623.1623.17-0.05 -0.22% 23.1523.0423.2223.21817 229-
Oxford Industries, ... OXM 65.3565.3365.360.94 1.46% 64.4064.3565.5064.4151 523-
P.T. Telekomunika... TLK 30.8130.8130.820.14 0.46% 30.7630.5530.9030.67397 463-
PG&E Corp. (Holdin... PCG 54.0054.0054.01-1.15 -2.09% 55.0154.0055.2555.157 045 121-
PH Glatfelter Co GLT 19.8919.8819.890.10 0.51% 19.6419.6420.2419.79111 124-
PHH Corp PHH 11.1211.1211.130.05 0.45% 11.0010.9711.1711.07286 642-
PIMCO Corporate &... PTY 16.6416.6316.650.09 0.54% 16.6516.6216.7016.57204 480-
PIMCO Global Stoc... PGP 16.1716.1716.19-0.01 -0.06% 16.2116.1516.2516.1820 433-
PIMCO Income Stra... PFL 11.7011.6811.700.05 0.43% 11.6611.6411.7411.6561 473-
PIMCO Strategic In... RCS 8.938.918.920.06 0.68% 8.958.918.998.87162 952-
PJT Partners Inc. PJT 39.8039.8139.820.15 0.38% 39.3939.0439.8939.6532 946-
PNC Financial Servi... PNC 132.85132.85132.860.36 0.27% 131.59131.39133.16132.60818 035-
PNM Resources Inc PNM 44.7544.7544.80-0.40 -0.89% 44.9044.4345.1545.15448 452-
POSCO (South Kore... PKX 71.1871.2071.240.36 0.51% 70.5270.5271.6670.82114 980-
PPG Industries, Inc... PPG 113.83113.83113.84-0.18 -0.16% 114.00113.57114.46114.011 462 726-
PPL Capital Fundin... PPX 25.5325.4325.530.17 0.67% 25.3525.3525.5325.3612 819-
PPL Corp PPL 36.2636.2436.250.04 0.11% 36.1336.0636.4436.224 013 820-
PS Business Parks, ... PSB 133.64133.64133.69-1.19 -0.88% 134.28133.02135.26134.8382 521-
PVH Corp PVH 133.12133.18133.123.18 2.45% 130.67130.41133.47129.941 068 376-
Packaging Corp of... PKG 112.47112.46112.470.60 0.54% 111.42111.11112.86111.87342 725-
Palo Alto Network... PANW 142.72142.71142.714.02 2.90% 139.49139.37142.97138.701 781 998-
Pandora Media, Inc... P 5.155.145.150.00 0.00% 5.135.115.265.155 749 532-
Park Electrochemic... PKE 18.9418.9318.94-0.03 -0.16% 18.8218.7919.0918.9724 981-
Parker Drilling Co. PKD 1.101.101.110.02 1.85% 1.061.061.121.08545 370-
Parker Hannifin Co... PH 182.34182.34182.350.04 0.02% 181.27180.56182.52182.30545 596-
Party City Holdco I... PRTY 12.45012.40012.4500.450 3.75% 12.25012.25012.62512.025690 565-
Pearson Plc PSO 9.199.189.190.05 0.55% 9.109.109.229.14485 794-
Pengrowth Energy ... PGH 0.89390.88110.89390.0555 6.62% 0.88000.85700.90000.8384661 202-
Penney (J.C.) Co.,In... JCP 3.293.283.290.13 4.11% 3.203.183.293.1611 792 773-
Pennsylvania Real ... PEI 11.5211.5111.520.15 1.28% 11.4511.4011.8711.371 587 848-
PennyMac Mortgag... PMT 15.3215.3115.320.06 0.39% 15.2215.2015.3415.26557 372-
Penske Automotive... PAG 46.0346.0346.04-0.31 -0.67% 46.4545.7146.5346.34459 859-
Pentair plc. Ordina... PNR 68.4468.4468.450.21 0.31% 67.7967.5168.7768.23911 024-
PepsiCo Inc. PEP 114.68114.69114.71-0.55 -0.48% 114.73114.53115.14115.232 274 048-
PerkinElmer, Inc. PKI 72.3172.3272.340.01 0.01% 72.0571.6872.4672.30537 760-
Permian Basin Roya... PBT 9.249.249.250.10 1.09% 9.159.029.289.14118 325-
Perrigo Company p... PRGO 85.8985.8885.89-1.11 -1.28% 86.5185.8086.7887.00988 594-
PetroChina Co Ltd PTR 66.9766.9766.98-0.73 -1.08% 67.2966.7867.2967.7097 271-
PetroQuest Energy... PQ 1.791.781.790.07 4.07% 1.751.751.831.7213 763-
Petrobras Argentin... PZE 12.9112.9012.920.01 0.08% 12.8412.4812.9112.908 244-
Petroleo Brasileiro... PBR 10.1410.1310.150.17 1.71% 10.059.9510.239.9711 019 877-
Petroleo Brasileiro... PBRA 9.859.849.850.15 1.55% 9.729.669.909.706 722 167-
Petroleum & Resou... PEO 19.3419.3319.360.10 0.52% 19.2419.2019.3719.2439 386-
Pfizer Inc PFE 35.3735.3635.37-0.19 -0.53% 35.3735.1735.4935.5613 232 692-
Philip Morris Inter... PM 102.64102.64102.65-0.02 -0.02% 102.21102.01103.01102.663 598 842-
Philippine Long Dis... PHI 33.3633.3733.410.69 2.11% 32.9532.9533.6232.6770 573-
Phillips 66 PSX 92.6592.6492.650.19 0.21% 92.2491.9793.1992.46903 923-
Phillips 66 Partner... PSXP 47.3347.3247.370.37 0.79% 46.9246.2947.5046.96165 262-
Pier 1 Imports Inc. PIR 4.514.514.520.11 2.50% 4.404.374.584.40773 950-
Pimco California M... PCQ 17.1617.1517.19-0.05 -0.29% 17.2017.1517.2017.2117 970-
Pimco California M... PCK 10.1110.1110.12-0.03 -0.29% 10.1110.1110.1510.1411 881-
Pimco California M... PZC 10.330010.300010.3300-0.0414 -0.40% 10.340010.300010.400010.371462 635-
Pimco High Income... PHK 7.577.567.57-0.02 -0.26% 7.607.537.627.57483 504-
Pimco Income Opp... PKO 26.0426.0126.030.19 0.74% 25.8625.8526.2725.8575 841-
Pimco Municipal In... PMF 13.0413.0413.05-0.05 -0.38% 13.0913.0413.1313.0988 496-
Pimco Municipal In... PML 13.3213.3013.320.00 0.00% 13.4113.2913.4513.32150 119-
Pimco Municipal In... PMX 11.7311.7311.75-0.04 -0.34% 11.7611.7311.7911.7733 759-
Pimco New York M... PNF 12.9212.8712.920.10 0.78% 12.8312.8212.9312.8219 270-
Pimco New York M... PNI 11.9111.8811.91-0.02 -0.17% 11.9211.8911.9411.9310 513-
Pimco New York M... PYN 9.859.859.86-0.04 -0.40% 9.909.859.909.893 408-
Pinnacle West Cap... PNW 90.0390.0390.04-0.75 -0.83% 90.5889.8491.1490.78247 210-
Pioneer Municipal ... MAV 11.4411.4011.44-0.03 -0.26% 11.4411.3911.5211.4769 034-
Pioneer Natural Re... PXD 152.22152.24152.251.18 0.78% 151.43150.94153.29151.04774 810-
Pitney Bowes Inc PBI 9.939.939.93-0.04 -0.40% 9.949.8410.019.972 271 166-
Plains All American... PAA 20.0420.0520.060.09 0.45% 20.0519.6220.3119.953 250 591-
Plantronics, Inc. PLT 51.1451.1351.140.24 0.47% 50.5750.5151.2951.05131 056-
Platform Specialty... PAH 9.999.9910.000.01 0.10% 9.939.9310.089.981 675 617-
Polaris Industries I... PII 120.95120.82120.831.20 1.00% 119.83118.89121.77119.75578 688-
PolyOne Corp. POL 44.8144.8044.810.07 0.16% 44.5944.2244.9344.74238 042-
Potash Corp. of Sa... POT 19.1019.0919.100.05 0.24% 19.0118.9619.1219.053 349 532-
Praxair, Inc. PX 150.64150.63150.641.60 1.07% 149.11149.04151.44149.042 244 635-
Precision Drilling C... PDS 2.722.712.720.04 1.49% 2.722.682.772.681 983 526-
Preferred Plus Tru... PIY 16.7716.7716.890.77 4.81% 16.0516.0016.8916.0020 504-
Pretium Resources... PVG 11.0111.0011.010.02 0.18% 11.0210.9011.1310.991 741 824-
Primerica, Inc. PRI 97.9597.9598.00-0.25 -0.25% 97.6597.6599.1598.20161 156-
Principal Financial ... PFG 68.6468.6368.640.25 0.37% 68.0467.9268.9468.39656 200-
ProAssurance Corp... PRA 59.4559.4559.500.00 0.00% 59.4059.0859.6059.4594 442-
Procter & Gamble ... PG 88.4388.4388.44-0.82 -0.92% 88.9588.0889.0989.255 150 594-
Progressive Corp. ... PGR 51.5551.5551.56-0.02 -0.04% 51.3951.3251.6851.571 994 556-
Prologis Inc PLD 66.3066.3066.31-0.75 -1.12% 66.5266.1966.8467.051 099 605-
Proto Labs, Inc. PRLB 86.3586.3086.350.70 0.82% 85.1085.1087.3585.6536 266-
Provident Financia... PFS 26.5526.5526.56-0.03 -0.11% 26.3726.3026.6526.58211 631-
Prudential Financia... PJH 25.6225.5225.610.12 0.47% 25.5325.4925.6225.5010 209-
Prudential Financia... PRU 110.25110.22110.23-0.12 -0.11% 109.81109.61110.96110.37992 134-
Prudential Plc PUK 49.9449.9249.930.57 1.15% 49.9449.7750.0549.37191 528-
Public Service Ente... PEG 51.5051.4851.490.12 0.23% 51.0851.0251.5451.384 572 622-
Public Storage PSA 211.85211.82211.85-1.82 -0.85% 212.75211.66213.74213.67531 255-
PulteGroup, Inc. PHM 32.2532.2432.260.35 1.10% 31.8031.7532.4531.905 250 216-
Putnam High Incom... PCF 8.958.918.950.04 0.45% 8.908.908.988.9137 191-
Putnam Managed M... PMM 7.557.537.550.00 0.00% 7.567.537.577.5549 391-
Putnam Master Int... PIM 4.704.664.680.08 1.73% 4.624.614.704.6264 269-
Putnam Municipal O... PMO 12.6512.6112.64-0.01 -0.08% 12.6812.6112.6912.6643 306-
Putnam Premier Inc... PPT 5.215.215.220.09 1.76% 5.155.145.245.12386 666-
Q2 Holdings, Inc. QTWO 42.4542.4542.50-1.55 -3.52% 43.7042.3544.2044.00309 395-
QEP Resources Inc. QEP 8.808.798.800.26 3.04% 8.668.618.908.543 831 648-
Quaker Chemical C... KWR 159.40159.39159.402.31 1.47% 156.12156.12160.42157.0973 956-
Quality Care Prope... QCP 14.7714.7614.770.22 1.51% 14.5314.4514.8014.55492 509-
Quanex Building Pr... NX 21.0021.0021.050.25 1.20% 20.6020.6021.3020.7595 423-
Quanta Services, In... PWR 36.0136.0036.010.04 0.11% 35.8135.8136.3735.971 467 282-
Quantum Corp. QTM 4.494.484.490.10 2.28% 4.394.364.584.39942 651-
Quest Diagnostics,... DGX 93.0593.0593.060.11 0.12% 92.6392.0293.7292.94881 089-
Qwest Corporation... CTV 24.4624.4524.460.11 0.45% 24.3224.3224.5524.3590 699-
Qwest Corporation... CTX 24.2124.1924.200.25 1.04% 23.9923.9524.2323.96114 859-
RAIT Financial Trus... RAS 0.39200.39210.3988-0.0093 -2.32% 0.40000.39010.42000.4013685 529-
RLI Corp. RLI 59.1859.1759.19-0.24 -0.40% 59.1458.9759.4759.42106 446-
RPC, Inc. RES 23.3023.2923.300.42 1.84% 22.9222.8723.3822.88890 673-
RPM International ... RPM 51.8751.8651.870.26 0.50% 51.4451.3452.0551.61856 398-
RR Donnelley & Son... RRD 7.947.937.940.16 2.06% 7.727.727.987.78532 522-
RSP Permian Inc. RSPP 36.1136.1036.110.48 1.35% 36.0335.8736.5135.631 289 261-
Radian Group, Inc. RDN 20.8720.8720.880.09 0.43% 20.6220.5421.0420.78881 334-
Ralph Lauren Corp RL 89.1189.1189.140.70 0.79% 89.6988.5089.8788.41889 293-
Ramco-Gershenson... RPT 14.2114.2114.220.05 0.35% 14.1214.1214.4114.16425 804-
Range Resources C... RRC 18.0318.0318.040.83 4.83% 17.3217.2918.0617.205 246 146-
Raymond James Fin... RJF 83.7883.7983.800.48 0.58% 82.9082.6084.1483.30508 262-
Rayonier Advanced... RYAM 16.7316.7316.74-0.10 -0.59% 16.7716.6016.7816.83305 007-
Rayonier Inc. RYN 31.3231.3131.320.07 0.22% 31.2530.9831.4831.25381 960-
Raytheon Co. RTN 182.84182.87182.88-1.43 -0.78% 183.65182.81184.07184.27661 285-
Realty Income Corp... O 56.4856.4856.49-0.01 -0.02% 56.3856.3256.7356.49852 983-
Red Hat Inc RHT 125.84125.85125.86-0.79 -0.62% 126.20125.07126.46126.631 024 627-
Redwood Trust Inc... RWT 14.8414.8314.840.09 0.61% 14.6814.6814.8714.75241 497-
Regency Centers C... REG 67.4067.4167.420.14 0.21% 67.1167.1167.8367.27352 362-
Regions Financial C... RF 15.8015.7915.800.10 0.64% 15.6015.5415.8915.709 881 477-
Reinsurance Group... RGA 150.37150.34150.371.05 0.70% 148.99148.34150.45149.32192 500-
Reliance Steel & Al... RS 74.3674.3474.350.06 0.08% 74.0073.6974.6674.30229 112-
RenaissanceRe Hol... RNR 136.24136.24136.250.48 0.35% 135.69135.08136.68135.76176 918-
ReneSola Ltd ADR SOL 3.15003.13003.1500-0.1203 -3.68% 3.31002.90003.31003.2703140 338-
Renren Inc. Americ... RENN 9.789.769.77-0.05 -0.51% 9.789.7510.069.83118 583-
Republic Services, ... RSG 62.4462.4462.45-0.80 -1.27% 62.9962.4463.1263.24697 016-
ResMed Inc. RMD 84.6384.6184.62-0.35 -0.41% 84.8483.6584.9184.98390 190-
Resolute Energy Co... REN 27.6727.6627.671.07 4.02% 26.6626.4727.7526.60289 498-
Resource Capital C... RSO 9.609.609.610.05 0.52% 9.599.539.629.55159 965-
Restaurant Brands... QSR 64.9364.9364.94-0.24 -0.37% 64.8564.7265.3165.171 147 881-
Revlon Inc REV 21.5021.4521.500.10 0.47% 21.2521.2021.8921.4091 966-
Rice Midstream Pa... RMP 20.6320.6220.630.43 2.13% 20.3719.9820.6720.20259 244-
Rio Tinto Plc RIO 47.5947.5947.60-0.04 -0.08% 47.5547.4447.8747.631 689 895-
Ritchie Bros. Aucti... RBA 25.2925.2825.290.11 0.44% 25.0524.9725.7625.18862 907-
Rite Aid Corp. RAD 1.591.581.590.05 3.25% 1.541.521.591.5415 897 929-
Robert Half Intern... RHI 54.9054.8954.900.00 0.00% 54.8254.2455.2254.901 034 673-
Rockwell Automat... ROK 194.36194.44194.450.75 0.39% 193.03193.03196.99193.611 032 834-
Rockwell Collins, In... COL 132.27132.25132.27-0.34 -0.26% 132.30131.93132.45132.61822 816-
Rogers Communica... RCI 53.6553.6553.660.27 0.51% 53.2853.0053.7253.38215 529-
Rogers Corp. ROG 158.40158.42158.400.10 0.06% 157.42156.65159.57158.3080 846-
Rollins, Inc. ROL 45.0045.0045.01-0.31 -0.68% 45.2744.9545.5145.31283 909-
Roper Industries, I... ROP 256.34256.34256.35-0.16 -0.06% 255.13254.53257.58256.50296 862-
Rosetta Stone Rose... RST 11.0411.0411.050.18 1.66% 10.8110.8111.1010.8667 550-
Rowan Companies ... RDC 13.8713.8713.880.11 0.80% 13.8513.3714.0313.763 452 721-
Royal Bank of Cana... RY 79.0379.0279.030.22 0.28% 78.5878.4779.2178.81509 050-
Royal Bank of Scot... RBS 7.357.347.350.05 0.68% 7.297.287.357.30474 405-
Royal Caribbean Cr... RCL 124.40124.39124.401.61 1.31% 122.19122.19124.53122.791 195 540-
Royal Dutch Shell P... RDS-A 61.9061.8961.900.34 0.55% 61.8661.6062.0761.562 208 528-
Royal Dutch Shell P... RDS-B 63.7663.7763.780.20 0.31% 63.7363.5563.8463.56969 011-
Royce Value Trust,... RVT 15.6315.6215.630.14 0.90% 15.5015.4915.6515.49208 604-
Ruby Tuesday, Inc. RT 2.402.402.410.00 0.00% 2.412.392.462.402 139 990-
Rudolph Technolog... RTEC 25.9025.9025.95-0.40 -1.52% 26.2025.7026.2526.3078 590-
Ryder System, Inc. R 76.3576.3576.36-3.46 -4.34% 79.3276.1179.3280.27954 099-
SAP SE SAP 113.75113.72113.75-0.19 -0.17% 114.09113.59114.28113.94297 218-
SB Emerging Marke... EFL 9.639.609.63-0.03 -0.31% 9.679.589.679.6619 253-
SCANA Corp SCG 43.4443.4443.45-1.56 -3.47% 44.8743.3545.1145.002 421 218-
SEACOR Holdings In... CKH 49.0149.0149.020.89 1.85% 48.1248.0150.0848.12128 383-
SJW Corp. SJW 65.9365.9265.950.41 0.63% 65.2064.3066.0165.5233 803-
SK Telecom Co Ltd... SKM 25.7525.7525.76-0.28 -1.08% 25.8925.6025.8926.03360 958-
SL Green Realty Co... SLG 100.95100.96100.970.14 0.14% 100.38100.38101.51100.81456 309-
SM Energy Co. SM 20.2920.2920.300.72 3.68% 19.8219.8020.4619.572 451 230-
STERIS plc Ordinar... STE 87.8587.8687.87-0.04 -0.05% 87.4587.1888.0687.89176 194-
STMicroelectronics... STM 24.0124.0024.01-0.19 -0.79% 24.0823.9324.1724.181 564 752-
Sabine Royalty Tru... SBR 42.3542.3542.50-0.30 -0.70% 42.7042.0542.7042.658 214-
Safe Bulkers, Inc ($... SB 3.263.253.260.26 8.67% 3.002.993.293.00615 769-
Safeguard Scientif... SFE 12.7012.6512.700.10 0.79% 12.5512.4012.9012.6024 252-
Salesforce.Com Inc CRM 107.58107.59107.570.55 0.51% 107.19106.73107.87107.033 736 294-
Sally Beauty Holdin... SBH 15.44015.44015.450-0.020 -0.13% 15.65015.29515.76015.4652 335 731-
San Juan Basin Roy... SJT 7.887.867.880.23 3.01% 7.737.717.887.65130 807-
Sanchez Energy Co... SN 4.994.984.990.19 3.96% 4.864.855.064.802 886 687-
SandRidge Mississip... SDT 1.151.151.160.03 2.68% 1.121.121.161.1272 266-
SandRidge Mississip... SDR 1.191.191.200.00 0.00% 1.181.181.211.19134 502-
SandRidge Permian... PER 2.652.652.700.00 0.00% 2.652.652.702.6588 111-
Sanofi SNY 44.5444.5444.55-0.11 -0.25% 44.5644.4044.7244.65588 808-
Santander Mexico ... BSMX 8.238.228.230.09 1.11% 8.208.158.248.14698 301-
Saratoga Investme... SAR 21.5421.4621.53-0.02 -0.09% 21.5621.3322.1921.5616 681-
Sasol Ltd. America... SSL 30.4930.4930.500.51 1.70% 30.4930.4030.7429.98232 045-
Saul Centers, Inc. BFS 62.3462.3562.360.03 0.05% 62.0362.0362.9062.3139 424-
Schlumberger N.V. SLB 61.9661.9561.970.65 1.06% 61.3661.2662.3361.316 981 031-
Schwab (Charles) C... SCHW 44.6744.6744.680.03 0.07% 44.3344.1844.8644.643 448 543-
Schweitzer-Maudu... SWM 42.8142.7942.800.07 0.16% 42.4842.4643.1742.7491 789-
Scorpio Bulkers Inc... SALT 7.507.507.550.40 5.63% 7.057.057.657.10634 299-
Scorpio Tankers In... STNG 3.403.393.400.06 1.80% 3.343.333.423.345 299 151-
Scotts Miracle-Gro... SMG 97.7897.7297.75-0.18 -0.18% 97.8997.3498.8697.96352 047-
Scripps (E.W.) Co. SSP 14.8114.8114.820.37 2.56% 14.4114.3715.0114.44331 540-
Seabridge Gold Inc SA 11.2011.1511.200.00 0.00% 11.1511.1311.4511.20622 207-
Seadrill Limited Or... SDRL 0.31280.31200.31280.0028 0.90% 0.31730.30200.31730.31002 940 769-
Seadrill Partners L... SDLP 3.873.853.870.10 2.65% 3.773.773.883.7796 497-
Sealed Air Corp. SEE 45.7245.7245.730.14 0.31% 45.4545.2545.8345.581 301 610-
Seaspan Corporati... SSW 5.905.905.910.05 0.85% 5.865.825.965.85834 025-
Security Capital As... SCA 25.2325.2325.34-0.22 -0.86% 25.4525.1925.4525.459 800-
Sempra Energy SRE 119.50119.52119.51-0.36 -0.30% 119.62119.16120.18119.88663 508-
Sensient Technolog... SXT 75.4975.4875.490.20 0.27% 75.0275.0275.7675.29146 290-
Sequans Communic... SQNS 1.841.841.85-0.01 -0.54% 1.831.831.911.85159 188-
Seritage Growth Pr... SRG 41.0841.0741.08-0.93 -2.21% 41.8940.6442.0742.01306 076-
Service Corp. Inter... SCI 35.7235.7235.730.12 0.34% 35.4435.4435.9535.60597 747-
Shake Shack, Inc. C... SHAK 37.3337.3237.33-0.35 -0.93% 37.5737.2437.8337.67360 019-
Shaw Communicati... SJR 22.1822.1822.190.16 0.73% 22.0021.9022.2022.02317 383-
Sherwin-Williams C... SHW 386.98387.02387.04-1.05 -0.27% 386.45385.61388.31388.03250 002-
Ship Finance Intern... SFL 15.0315.0015.050.03 0.17% 14.9514.9015.1315.00577 946-
Shopify Inc. SHOP 104.89104.86104.901.00 0.96% 104.12103.23105.69103.891 061 865-
Sibanye Gold Ltd (A... SBGL 5.335.335.340.09 1.72% 5.205.205.425.242 200 787-
Simon Property Gr... SPG 161.92161.91161.922.05 1.28% 160.50160.50164.17159.871 451 697-
Simpson Manufactu... SSD 58.0057.9958.000.15 0.26% 57.6157.6158.2857.85247 951-
Sinopec Shanghai P... SHI 58.0158.0158.25-1.18 -1.99% 57.9457.9358.2459.1912 059-
Skechers U S A, Inc... SKX 33.6233.6133.620.82 2.50% 33.1532.9733.7632.802 208 329-
Smith & Nephew Pl... SNN 35.6335.6435.65-0.34 -0.95% 35.6335.6035.7735.97235 291-
Smith (A.O.) Corp AOS 58.8958.8958.90-0.14 -0.24% 58.7958.5459.3259.03476 058-
Smucker (J.M.) Co. SJM 114.19114.21114.22-2.46 -2.11% 116.00113.24117.13116.651 168 824-
Snap Inc. SNAP 12.9913.0013.000.43 3.42% 12.6012.5113.0112.5616 960 245-
Snap-On, Inc. SNA 157.02157.01157.02-0.05 -0.03% 156.57156.57157.74157.07256 524-
Sociedad Quimica y... SQM 59.8059.8059.812.54 4.44% 57.9557.7560.1057.261 328 263-
Sonic Automotive,... SAH 19.9519.9520.000.15 0.76% 19.8019.6520.2019.80173 338-
Sonoco Products C... SON 51.4851.4851.490.20 0.39% 51.5151.1551.6451.28269 280-
Sony Corp SNE 46.1746.1746.180.07 0.15% 46.3446.1046.4346.10536 629-
Sotheby's BID 47.0747.0647.070.25 0.53% 46.4846.2947.4846.82346 266-
Source Capital, Inc... SOR 40.2940.1540.290.10 0.25% 40.1940.0940.4040.198 742-
South Jersey Indus... SJI 32.6532.6432.65-0.11 -0.34% 32.5832.1232.6932.76254 086-
Southcross Energy... SXE 1.831.831.85-0.05 -2.66% 1.881.801.881.8855 851-
Southern Company... SO 50.9750.9750.98-0.39 -0.76% 51.3750.9551.6351.944 482 811-
Southern Copper C... SCCO 42.9542.9542.960.49 1.15% 42.5142.4843.0042.46740 600-
Southwest Airlines... LUV 54.7154.7054.71-0.56 -1.01% 55.0154.3055.1755.272 837 852-
Southwest Gas Cor... SWX 82.6982.6882.69-0.16 -0.19% 82.3681.7083.1182.85145 096-
Southwestern Ener... SWN 6.456.456.460.35 5.74% 6.176.166.476.1010 966 393-
Sparton Corp. SPA 23.1023.0523.100.06 0.26% 23.0023.0023.1223.0435 661-
Spectra Energy Co... SE 15.0015.0014.99-0.03 -0.20% 15.0015.0015.6215.031 234 726-
Spectra Energy Par... SEP 40.8540.7940.85-0.61 -1.47% 41.3940.4041.6941.46647 938-
Speedway Motorsp... TRK 20.4420.4220.450.42 2.10% 19.9019.9020.4620.0227 815-
Spirit Realty Capit... SRC 8.588.578.580.05 0.59% 8.548.528.618.534 941 510-
Sprint Corporation S 6.236.236.22-0.02 -0.32% 6.206.186.276.257 512 576-
Square Inc. SQ 44.1744.1744.172.27 5.42% 42.4942.4445.7441.9035 178 790-
St. Joe Co. (The) JOE 18.6018.6018.65-0.10 -0.53% 18.6018.5518.7218.70161 277-
Stag Industrial Inc. STAG 28.2428.2428.25-0.06 -0.21% 28.2628.1228.3828.30642 207-
Stage Stores Inc. SSI 1.761.761.77-0.05 -2.76% 1.821.751.891.81274 706-
Standard Motor Pr... SMP 42.4242.4142.420.15 0.35% 42.0741.7242.6342.2785 033-
Standard Register ... SR 78.5578.5078.55-0.20 -0.25% 78.4078.0078.8878.75138 180-
Standex Internatio... SXI 102.60102.60102.650.60 0.59% 101.25100.55102.75102.0026 411-
Stanley Black & De... SWK 163.27163.28163.300.28 0.17% 162.98162.19164.35163.00519 204-
Stantec Inc STN 27.6027.6027.65-0.10 -0.36% 27.5027.4027.8027.7015 985-
Star Gas Partners L... SGU 10.3910.3210.38-0.24 -2.26% 10.5210.2210.5210.6353 539-
Starrett (L.S.) Co. SCX 7.907.907.95-0.15 -1.86% 8.007.908.008.0516 224-
Startek, Inc. SRT 9.679.669.67-0.06 -0.62% 9.759.659.819.7364 428-
State Street Corp. STT 92.3192.3192.32-0.09 -0.10% 91.9991.6392.8992.401 412 896-
Statoil ASA STO 19.9419.9319.94-0.06 -0.30% 19.8519.8219.9620.001 418 828-
Steelcase, Inc. SCS 14.4514.4014.45-0.15 -1.03% 14.5514.2314.5514.60283 774-
Stellus Capital Inve... SCM 12.6712.6812.690.27 2.18% 12.6912.3312.7412.40157 553-
Stepan Co. SCL 80.2280.2280.230.55 0.69% 79.1778.1980.5279.6742 430-
Sterling Bancorp (D... STL 23.9023.9023.950.05 0.21% 23.6023.5023.9523.851 342 398-
Stewart Informatio... STC 39.1139.1039.110.07 0.18% 38.8638.6439.2339.0482 917-
Stifel Financial Cor... SF 52.1252.0952.10-0.35 -0.67% 52.0351.6152.3552.47311 191-
Stone Energy Corp... SGY 34.3434.3434.361.09 3.28% 33.5233.1734.5333.25123 755-
Stone Harbor Emer... EDF 15.6215.6015.620.11 0.71% 15.6515.5415.6915.5177 135-
StoneMor Partners... STON 7.037.007.030.03 0.43% 7.006.937.037.0069 611-
Stoneridge Inc. SRI 21.6321.6221.63-0.07 -0.32% 21.5921.4921.7121.70121 062-
Structured Product... KTN 32.9532.7333.010.23 0.70% 33.0132.9533.3132.72770-
Structures Product... KTH 32.813332.660033.2500-0.0551 -0.17% 32.650032.650032.813332.8684344-
Stryker Corp. SYK 155.40155.39155.40-1.08 -0.69% 155.69155.18156.59156.48702 956-
Sturm, Ruger & Co.... RGR 50.2050.2050.250.70 1.41% 49.3049.1050.4549.50150 578-
Suburban Propane ... SPH 24.5024.5024.510.16 0.66% 24.1624.1624.5724.34155 532-
Sumitomo Mitsui F... SMFG 7.877.867.870.06 0.77% 7.827.797.887.812 653 293-
Sun Communities, I... SUI 92.6092.5992.60-0.66 -0.71% 93.0792.4593.3193.26197 313-
Sun Life Financial I... SLF 39.3539.3339.340.00 0.00% 39.1439.1239.4839.35261 221-
SunCoke Energy Pa... SXCP 16.9516.9016.950.00 0.00% 16.9516.6517.1016.95176 042-
SunCoke Energy, In... SXC 10.8010.7910.800.11 1.03% 10.6610.5310.8310.69315 189-
SunTrust Banks, In... STI 57.7757.7557.760.05 0.09% 57.4057.3258.0157.722 208 047-
Suncor Energy Inc. SU 35.4035.3935.400.12 0.34% 35.3735.0935.5035.282 730 600-
Sunoco LP Common... SUN 30.4730.4730.480.09 0.30% 30.3230.2530.7330.38199 086-
Superior Energy Se... SPN 8.958.958.960.54 6.42% 8.498.469.028.412 582 017-
Superior Industries... SUP 15.1015.0515.100.35 2.37% 14.7514.6015.2014.75104 052-
Supervalu Inc. SVU 16.3116.3116.320.91 5.91% 15.4315.4316.4715.401 126 446-
Swiss Helvetia Fun... SWZ 12.4512.4412.450.03 0.23% 12.4312.4212.4612.4279 706-
Synchrony Financia... SYF 33.8633.8533.850.48 1.44% 33.4033.3434.0433.387 953 277-
Syngenta AG SYT 92.3192.3192.33-0.05 -0.05% 92.5192.3092.5192.363 265-
Synnex Corp SNX 131.50131.45131.49-0.32 -0.24% 131.05130.51132.61131.8273 533-
Synovus Financial C... SNV 46.3946.3946.400.14 0.30% 46.0445.8946.4746.25437 787-
Sysco Corp. SYY 54.8954.9054.910.41 0.75% 54.3254.3055.1454.482 139 047-
Systemax, Inc. SYX 28.7928.7428.750.16 0.56% 28.5128.0329.0428.6344 345-
TAL Education Gro... TAL 29.7729.7729.780.39 1.33% 29.5829.3330.0229.381 847 030-
TC PipeLines, LP TCP 52.3652.3852.40-0.10 -0.19% 52.4251.5152.5452.46177 046-
TCF Financial Corp... TCF 18.2418.2418.250.14 0.77% 18.0017.9618.3318.10546 875-
TE Connectivity Lt... TEL 95.0395.0395.04-0.12 -0.13% 95.0394.6295.3795.181 392 429-
TELUS Corp. TU 37.9737.9637.970.26 0.69% 37.6937.6038.0337.71274 004-
TETRA Technologie... TTI 3.723.713.720.14 3.91% 3.613.573.803.581 742 135-
TIM Participacoes ... TSU 18.3418.3418.350.44 2.46% 17.9317.9318.3717.90452 782-
TJX Companies, Inc... TJX 71.0271.0270.851.96 2.84% 69.3569.3571.3669.066 561 169-
Tableau Software,... DATA 70.1970.1970.20-0.12 -0.17% 70.3569.6170.9670.31703 663-
Tahoe Resources, I... TAHO 4.664.664.660.11 2.42% 4.514.474.744.554 588 606-
Tailored Brands, In... TLRD 16.5616.5616.570.45 2.79% 16.6116.4917.4716.111 923 776-
Taiwan Fund, Inc. (... TWN 21.2321.1821.25-0.09 -0.42% 21.1121.1121.4221.3218 466-
Taiwan Semiconduc... TSM 42.0742.0742.07-0.03 -0.07% 42.2441.9742.4242.103 115 469-
Tanger Factory Ou... SKT 24.5224.5024.51-0.41 -1.64% 24.9824.4925.3024.941 357 856-
Target Corp TGT 58.1458.1258.133.04 5.52% 55.7655.7258.7455.1014 562 121-
Tata Motors Ltd TTM 32.4832.4732.480.67 2.11% 32.0832.0632.6531.76741 251-
Taubman Centers, ... TCO 55.3155.3055.31-0.42 -0.75% 55.7454.8656.2355.731 360 447-
TechnipFMC Ltd FTI 26.6226.6226.630.08 0.30% 26.5926.5126.8226.541 823 694-
Teck Resources Ltd TECK 21.93021.92021.9300.710 3.35% 21.42021.34022.11521.2254 778 640-
Teekay Corporatio... TK 8.528.528.530.01 0.12% 8.538.438.668.51528 562-
Teekay LNG Partne... TGP 17.3017.2517.300.05 0.29% 17.2516.9017.3817.20168 063-
Teekay Offshore P... TOO 2.392.382.390.05 2.14% 2.372.352.412.34404 575-
Teekay Tankers Lt... TNK 1.431.421.430.03 2.14% 1.401.401.441.43753 963-
Tejon Ranch Co. TRC 21.9321.9221.940.17 0.78% 21.6021.6022.2021.76136 868-
Tekla Healthcare I... HQH 22.6922.6722.690.19 0.84% 22.4722.4622.7322.50103 985-
Tekla Life Sciences... HQL 19.1819.1619.170.21 1.11% 18.9918.9219.2118.9786 270-
Telecom Argentina... TEO 33.8133.7233.800.42 1.26% 33.3933.1333.8733.39187 431-
Telecom Italia SPA TI 8.037.978.01-0.02 -0.25% 7.927.908.038.0542 757-
Teledyne Technolo... TDY 179.50179.46179.47-1.59 -0.88% 180.48179.43181.80181.0967 820-
Teleflex Incorpora... TFX 266.21266.04266.052.77 1.05% 263.01261.35266.45263.44177 837-
Telefonica Brasil S... VIV 15.1215.1215.130.26 1.75% 14.9314.9215.1614.86967 963-
Telefonica S.A. (AD... TEF 10.0010.0010.01-0.02 -0.20% 9.999.9510.0310.021 478 800-
Telephone & Data ... TDI 25.48025.43025.4800.153 0.60% 25.40025.35025.48025.3272 790-
Templeton Dragon... TDF 21.5221.4821.490.06 0.28% 21.5021.4721.5521.4632 825-
Templeton Emergin... EMF 17.1117.1117.140.05 0.29% 17.0517.0517.1917.0631 894-
Templeton Emergin... TEI 11.4811.4611.480.12 1.06% 11.3411.3411.4811.36142 019-
Templeton Global ... GIM 6.546.546.550.10 1.55% 6.456.456.556.44218 130-
Tempur Sealy Inter... TPX 56.7356.7256.730.79 1.41% 55.6555.3457.1055.94918 415-
Tenaris SA TS 28.5528.5528.560.56 2.00% 28.2228.2228.6027.991 192 373-
Tenet Healthcare C... THC 13.2413.2413.25-0.36 -2.65% 13.5812.9613.6713.613 505 686-
Tennant Co. TNC 62.2562.2062.25-0.15 -0.24% 62.0561.8563.1562.4072 513-
Tenneco Inc TEN 56.2456.2356.240.54 0.97% 55.5055.5056.5655.70527 234-
Teradyne, Inc. TER 43.5743.5743.57-0.26 -0.59% 43.9643.4444.2943.831 308 538-
Terex Corp. TEX 44.8244.8044.810.80 1.82% 43.7743.7745.2544.02971 612-
Terra Nitrogen Co.... TNH 82.1281.9082.120.15 0.18% 81.8980.3182.3081.9710 468-
Tesoro Corporatio... ANDV 105.34105.34105.360.55 0.52% 104.65104.47105.56104.79475 338-
Teva Pharmaceutic... TEVA 13.8413.8413.841.05 8.21% 12.7312.7113.9612.7939 458 158-
Texas Pacific Land... TPL 409.09409.09410.604.15 1.02% 413.80407.00413.80404.948 471-
Textainer Group H... TGH 22.5522.5022.55-0.40 -1.74% 22.8522.3523.0022.95315 426-
Textron Inc. TXT 52.9752.9652.970.07 0.13% 52.7452.6153.5352.901 127 318-
Thai Fund, Inc. (The... TTF 10.9710.9610.970.15 1.39% 10.8510.8410.9910.8282 758-
The Blackstone Gro... BX 31.7831.7731.780.21 0.67% 31.5731.4931.9531.572 231 528-
The Chemours Com... CC 52.4952.4952.500.97 1.88% 51.3849.3452.5651.554 458 613-
The Cushing MLP T... SRV 10.3210.3110.320.15 1.47% 10.2210.1610.3310.1745 667-
The Gap, Inc. GPS 29.3829.3829.381.90 6.91% 29.3428.8530.1427.4816 023 146-
The Howard Hughe... HHC 123.55123.56123.640.34 0.28% 123.25123.23124.34123.2196 109-
Thermo Fisher Scie... TMO 190.17190.18190.19-0.44 -0.23% 189.55189.55191.58190.61939 748-
Third Point Reinsur... TPRE 16.4016.4016.450.25 1.55% 16.1516.0016.5516.151 341 210-
Thomson Reuters C... TRI 43.9343.9343.94-0.12 -0.27% 43.9243.6644.0044.05565 338-
Thor Industries, Inc... THO 133.87133.87133.892.68 2.04% 131.32131.24134.64131.19400 370-
Tidewater Inc. TDW 24.9724.9724.99-0.07 -0.28% 25.0224.8225.1625.0444 305-
Tiffany & Co. TIF 94.8394.8394.841.89 2.03% 93.3093.0795.3592.941 259 510-
Time Inc. TIME 16.4016.3516.400.20 1.23% 16.2516.2017.0316.202 599 403-
Time Warner Inc TWX 88.7488.7388.730.73 0.83% 88.2087.8189.1188.015 720 472-
Timken Co. (The) TKR 46.0046.0046.050.05 0.11% 45.6545.4546.4045.95430 352-
Titan Internationa... TWI 11.1311.1211.130.18 1.64% 10.8510.7511.2410.95154 993-
Toll Brothers Inc. TOL 47.0047.0047.010.27 0.58% 46.5946.4147.4546.731 056 188-
Tootsie Roll Indust... TR 36.2536.2036.25-0.05 -0.14% 36.1036.0536.6536.30108 360-
Torchmark Corp. TMK 85.4485.4585.480.43 0.51% 84.6884.5685.7285.01410 477-
Toro Co. (The) TTC 61.7761.7661.77-0.08 -0.13% 61.7161.3062.2761.85639 920-
Toronto Dominion ... TD 57.6357.6257.630.24 0.42% 57.2357.1357.7457.39708 993-
Tortoise MLP Fund... NTG 16.5116.4916.510.29 1.79% 16.3216.2316.5116.22136 133-
Total S.A. TOT 54.7854.8054.810.24 0.44% 54.5454.4154.8554.54939 733-
Total System Servi... TSS 73.7873.7973.80-0.24 -0.32% 73.7373.4474.1374.02879 577-
Toyota Motor Corp TM 123.29123.31123.34-1.08 -0.87% 123.32123.08123.65124.37166 148-
TransCanada Corp TRP 48.9848.9949.01-0.48 -0.97% 49.4048.1449.4049.461 258 529-
TransUnion TRU 55.2755.2455.270.96 1.77% 54.9454.7855.7554.311 639 078-
Transcontinental R... TCI 27.2927.1027.53-1.24 -4.36% 27.5627.2527.5628.53612-
Transdigm Group In... TDG 263.08263.08263.12-5.32 -1.98% 267.08262.72267.54268.40226 117-
Transocean Ltd (Sw... RIG 10.3510.3410.350.12 1.17% 10.3510.2110.4710.237 440 037-
Transportadora de... TGS 20.5420.5420.56-0.39 -1.86% 21.0320.2021.3120.93198 097-
Travelers Compani... TRV 129.91129.93129.95-0.90 -0.69% 130.67129.72130.79130.811 807 368-
Tredegar Corp. TG 18.9018.8518.90-0.20 -1.05% 18.9018.5019.2819.1048 058-
Tremor Video Inc. TLRA 3.993.994.00-0.03 -0.75% 3.973.934.064.02237 257-
Trex Co Inc TREX 108.01108.00108.010.34 0.32% 107.07106.41108.20107.67134 454-
Tri-Continental Co... TY 25.8325.8225.850.00 0.00% 25.8825.8125.9525.8361 974-
Triangle Capital Co... TCAP 9.619.609.610.26 2.78% 9.309.239.629.35769 696-
Trinity Industries, ... TRN 33.6333.6333.640.18 0.54% 33.2433.1133.7733.45669 196-
Triumph Group Inc... TGI 30.0530.0530.10-0.05 -0.17% 29.8529.8130.5530.10320 845-
TrueBlue Inc TBI 28.4028.3528.400.30 1.07% 27.9027.8528.7528.10215 048-
Tsakos Energy Nav... TNP 4.224.214.220.16 3.94% 4.134.054.244.06281 102-
Tupperware Brand... TUP 60.2360.2360.230.10 0.17% 59.9159.7960.5960.13280 408-
Turkcell Iletisim Hi... TKC 9.309.309.310.06 0.65% 9.229.199.319.24378 550-
Turkish Investment... TKF 9.119.119.130.08 0.89% 9.109.059.169.0321 340-
Turquoise Hill Reso... TRQ 3.073.063.070.06 1.99% 3.103.043.103.01903 832-
Tutor Perini Corp TPC 23.5023.4523.500.10 0.43% 23.2523.1523.8023.40373 536-
Twilio Inc TWLO 25.6825.6725.68-0.43 -1.65% 26.0925.6026.3826.111 571 875-
Twitter, Inc. TWTR 20.7620.7720.770.40 1.96% 20.2620.2520.7920.3612 172 825-
Two Harbors Inves... TWO 15.7515.7415.750.12 0.77% 15.6015.6015.7615.631 351 498-
Tyler Technologies... TYL 176.14176.15176.222.40 1.38% 173.65172.96176.49173.74149 462-
Tyson Foods, Inc. TSN 77.9777.9577.960.71 0.92% 76.8376.7578.0377.261 808 458-
U.S. Bancorp (DE) USB 51.8851.8751.880.07 0.14% 51.5851.5252.0451.812 754 870-
U.S. Silica Holdings... SLCA 34.3834.3834.390.90 2.69% 33.4233.2034.4233.481 351 329-
UBS Group AG Regi... UBS 17.1617.1617.160.11 0.65% 17.0216.9917.2017.051 302 160-
UGI Corp. UGI 47.9747.9747.99-0.10 -0.21% 48.1147.6748.1948.07395 576-
USANA Health Scie... USNA 66.0065.9066.000.00 0.00% 65.8065.3566.0566.0036 063-
USG Corp USG 34.5934.5834.590.15 0.44% 34.2734.1634.8034.44557 519-
Ultrapar Participac... UGP 22.3022.2922.300.24 1.09% 22.0321.9722.4522.06385 566-
Under Armour Inc UAA 13.0713.0713.080.31 2.43% 13.0312.9913.2812.767 150 545-
Under Armour, Inc.... UA 11.7411.7411.750.46 4.08% 11.5011.3811.8811.287 227 486-
Unifi, Inc. UFI 35.5735.5735.590.09 0.25% 35.4535.3935.8835.4832 037-
Unifirst Corp. UNF 153.70153.60153.70-0.15 -0.10% 153.10152.90154.60153.8545 982-
Unilever N.V. UN 56.2256.1856.19-0.74 -1.30% 56.5656.0356.5856.961 154 948-
Unilever Plc UL 55.0255.0155.03-0.74 -1.33% 55.2854.8055.3555.78775 102-
Union Pacific Corp UNP 115.63115.61115.62-0.94 -0.81% 116.07115.50116.84116.571 731 950-
Unisys Corp. UIS 7.457.457.500.10 1.36% 7.307.307.557.35626 669-
Unit Corp. UNT 20.7120.7020.710.64 3.19% 20.2420.0320.8120.07258 626-
United Continental... UAL 58.2058.2058.21-0.48 -0.82% 58.4157.8058.5958.683 611 633-
United Microelectr... UMC 2.592.592.60-0.02 -0.77% 2.572.572.612.61955 542-
United Parcel Serv... UPS 112.94112.94112.92-0.76 -0.67% 113.33112.56113.50113.701 712 349-
United Rentals, Inc... URI 150.09150.07150.091.73 1.17% 147.75147.43151.15148.361 354 836-
United States Stee... X 27.2827.2727.280.15 0.55% 27.0926.8927.5327.136 958 790-
United Technologie... UTX 116.53116.54116.56-1.36 -1.15% 117.49116.48117.63117.892 216 263-
UnitedHealth Grou... UNH 209.90209.98209.97-1.23 -0.58% 210.46209.15211.46211.131 522 855-
Universal Corp. UVV 53.0552.9553.00-0.75 -1.39% 53.4552.9554.2853.80187 220-
Universal Health R... UHT 73.2873.2473.280.03 0.04% 72.9372.4673.8573.2533 232-
Universal Health Se... UHS 97.2297.2197.22-1.16 -1.18% 98.2497.1798.7498.38570 655-
Unum Group UNM 53.4653.4653.470.21 0.39% 53.0252.9353.6053.251 106 330-
Urstadt Biddle Pro... UBP -17.8218.420.00 0.00%       18.30--
VAALCO Energy, In... EGY 0.88000.87200.88000.0300 3.53% 0.85020.85020.89000.8500133 314-
VEREIT, Inc. VER 8.078.068.070.06 0.75% 8.017.978.088.013 791 642-
VF Corp. VFC 70.8170.8170.820.73 1.04% 70.5570.5571.2570.081 570 949-
VOYA Global Equit... IGD 7.757.737.750.01 0.13% 7.767.717.767.74281 700-
VOYA Prime Rate T... PPR 5.085.075.080.00 0.00% 5.095.075.095.08422 542-
VOYA Risk Manage... IRR 6.016.046.070.00 0.00% 6.006.006.066.0149 595-
Vail Resorts Inc. MTN 230.41230.32230.331.84 0.81% 227.96227.30230.67228.57186 777-
Vale S.A. VALE 10.1110.1010.110.14 1.40% 9.939.8610.189.9716 821 888-
Valeant Pharmaceu... VRX 14.6914.6914.690.35 2.44% 14.3014.2814.7814.3410 698 852-
Valero Energy Cor... VLO 82.8882.8882.880.76 0.93% 81.8581.7582.9282.122 341 386-
Valhi, Inc. VHI 5.195.185.19-0.12 -2.26% 5.305.045.325.31296 035-
Validus Holdings, L... VR 49.6649.6549.66-0.23 -0.46% 49.6149.3049.9949.89473 175-
Valley National Ba... VLY 11.2711.2611.270.11 0.94% 11.0911.0711.2811.161 330 200-
Valmont Industries... VMI 162.75162.75162.850.00 0.00% 162.15162.15163.65162.75123 148-
Varian Medical Sys... VAR 109.03109.05109.06-0.19 -0.17% 108.90108.25109.59109.22462 879-
Vector Group Ltd VGR 21.9921.9821.99-0.05 -0.23% 21.8721.8422.1022.04496 662-
Vedanta Ltd VEDL 18.9418.9418.950.43 2.32% 18.8618.8519.0118.51318 530-
Veeva Systems Inc... VEEV 61.1461.1361.140.00 0.00% 61.0860.7161.3461.14555 716-
Ventas, Inc. VTR 64.4064.4064.41-0.11 -0.17% 64.2764.1664.7564.511 078 577-
VeriFone Systems I... PAY 17.3017.2917.300.17 0.99% 17.0016.8417.4217.131 377 878-
Verizon Communic... VZ 45.4245.4045.410.65 1.45% 44.6344.6245.7744.7717 364 891-
Versum Materials I... VSM 38.6638.6638.670.06 0.16% 38.6338.2739.0338.60504 700-
Viad Corp. VVI 55.7055.7055.75-0.25 -0.45% 55.6555.0056.2055.9551 954-
Vina Concha y Toro... VCO 35.7235.1235.901.07 3.07% 34.8734.7736.0234.659 317-
Vince Holding Corp... VNCE 3.693.673.690.06 1.65% 3.643.643.743.6311 901-
Vipshop Holdings L... VIPS 9.789.789.780.90 10.14% 9.509.4310.258.8918 642 468-
Visa Inc. V 109.82109.83109.83-1.20 -1.08% 110.69109.70110.91111.027 081 611-
Vishay Intertechno... VSH 22.3822.3522.400.28 1.24% 22.0522.0022.5022.101 314 328-
Vista Outdoor Inc. VSTO 14.8114.8014.810.60 4.22% 14.1814.0814.9914.211 060 140-
Vivint Solar, Inc. VSLR 3.453.453.500.00 0.00% 3.453.353.503.45259 466-
Vmware, Inc. Comm... VMW 123.25123.22123.240.54 0.44% 121.83121.73123.50122.711 252 339-
Vonage Holdings C... VG 9.139.139.14-0.03 -0.33% 9.109.099.199.161 253 518-
Vornado Realty Tr... VNO 76.6076.6076.61-0.22 -0.29% 76.5776.4477.0776.82425 644-
Vulcan Materials C... VMC 123.05123.05123.08-0.80 -0.65% 123.26122.91124.99123.85582 032-
W & T Offshore Inc WTI 3.113.103.11-0.04 -1.27% 3.173.023.243.152 354 616-
W.P. Carey Inc WPC 71.4571.4471.45-0.05 -0.07% 71.3171.1371.5971.50198 179-
WELLTOWER INC HCN 67.9667.9567.960.02 0.03% 67.7967.7968.1667.941 127 122-
WGL Holdings, Inc. WGL 84.3284.3384.34-0.14 -0.17% 84.3784.0584.5284.46303 408-
WNS (Holdings) Lim... WNS 40.3940.3640.390.39 0.98% 39.9539.9140.8940.00155 756-
Wabash National C... WNC 18.9718.9718.98-0.31 -1.61% 19.1618.8119.2219.28549 915-
Wabco Holdings In... WBC 144.64144.65144.71-0.39 -0.27% 144.82144.20145.81145.03436 198-
Wabtec Corp. WAB 73.9774.0074.010.30 0.41% 73.3973.0274.1973.67553 291-
Waddell & Reed Fin... WDR 18.8018.8018.80-0.21 -1.10% 18.9318.7819.0019.01477 730-
WageWorks Inc WAGE 60.6560.6560.70-1.55 -2.49% 61.7060.1561.9062.20391 440-
Wal-Mart Stores, I... WMT 97.4797.4697.45-2.15 -2.16% 99.2496.58100.1399.6220 904 407-
Walter Investment... WAC 0.37230.36500.3798-0.0076 -2.00% 0.39600.36500.40000.3799367 747-
Washington Prime ... WPG 7.347.347.350.05 0.69% 7.317.317.507.291 761 610-
Washington Real E... WRE 32.5432.5332.54-0.23 -0.70% 32.6732.4932.8632.77221 942-
Waste Connections... WCN 69.4569.4769.46-1.07 -1.52% 70.1469.3570.2270.52845 037-
Waste Managemen... WM 80.6580.7080.71-1.05 -1.29% 81.6180.5481.7281.701 873 595-
Waters Corp. WAT 198.21198.16198.20-1.39 -0.70% 198.60197.45199.15199.60286 017-
Watsco Inc. WSO 164.87164.81164.85-1.08 -0.65% 165.70164.57166.14165.95118 336-
Watts Water Tech... WTS 72.0572.0072.050.05 0.07% 71.6571.1072.2072.00144 064-
Weatherford Inter... WFT 3.423.423.430.03 0.88% 3.473.363.473.3918 657 682-
Webster Financial ... WBS 53.2353.2253.230.51 0.97% 52.3352.1053.3452.72223 140-
Weight Watchers I... WTW 45.1845.1745.170.80 1.80% 44.1743.9645.1944.38809 957-
Weingarten Realty... WRI 33.3133.3033.310.24 0.73% 33.1133.0833.4233.07494 725-
Weis Markets, Inc. WMK 36.8836.8736.880.61 1.68% 35.9535.9437.2436.2796 328-
WellCare Health Pl... WCG 198.00198.03198.07-2.02 -1.01% 199.07196.60201.29200.02131 159-
Wells Fargo & Co. WFC 54.1554.1454.14-0.45 -0.82% 54.2153.9754.4654.6013 444 873-
Wesco Internation... WCC 62.5562.5562.600.30 0.48% 62.0561.6563.4562.25132 429-
West Pharmaceutic... WST 98.9698.9498.960.26 0.26% 98.4498.0799.3498.70175 333-
WestRock Co WRK 59.5059.4959.500.35 0.59% 58.9358.5359.7259.15898 104-
Westar Energy Inc WR 55.4255.4355.44-0.45 -0.81% 55.7155.3255.8055.87594 097-
Western Asset Eme... EMD 15.3815.3515.370.06 0.39% 15.3015.2915.3915.32113 175-
Western Asset Glo... EHI 10.0610.0310.050.09 0.90% 9.999.9910.079.9781 658-
Western Asset Hig... HIX 6.986.966.970.06 0.87% 6.936.936.986.92211 224-
Western Asset Hig... HIO 4.994.984.990.03 0.60% 4.974.954.994.96340 398-
Western Asset Hig... HYI 15.1915.1515.170.06 0.40% 15.1115.1115.1915.1390 606-
Western Asset Inco... PAI 15.3815.3815.400.16 1.05% 15.2615.2115.5215.2214 352-
Western Asset Inve... IGI 21.8521.7821.850.60 2.82% 21.2621.2022.0021.2513 220-
Western Asset Man... MMU 14.2914.2514.28-0.05 -0.35% 14.3714.2514.4014.34115 343-
Western Asset Mun... MHF 7.457.407.450.06 0.81% 7.407.397.457.3939 095-
Western Asset Mun... MNP 15.3715.3115.350.07 0.46% 15.2615.2615.3715.3032 144-
Western Gas Partn... WES 44.8344.8344.89-0.39 -0.86% 45.1644.6445.4645.22524 326-
Western Union Co. WU 19.6719.6719.68-0.10 -0.51% 19.6819.5319.8119.762 152 600-
Westpac Banking C... WBK 24.1924.1824.19-0.07 -0.29% 24.1724.0724.2324.26172 977-
Westwood Holding... WHG 64.8164.7464.80-0.43 -0.66% 64.7564.7166.2665.2411 205-
Weyerhaeuser Co. WY 36.2836.2936.30-0.27 -0.74% 36.3536.2836.6236.552 238 505-
Wheaton Precious ... WPM 20.9220.9420.930.36 1.75% 20.6620.5921.1720.563 933 846-
Whirlpool Corp WHR 165.40165.42165.442.52 1.55% 162.42161.75166.08162.88659 288-
White Mountains In... WTM 870.97869.10871.02-2.03 -0.23% 870.29864.89874.66873.0010 622-
Whitestone REIT WSR 14.4314.4214.43-0.04 -0.28% 14.4114.4014.5714.47968 578-
Whiting Petroleum... WLL 23.0223.0323.040.75 3.37% 22.5922.5923.6322.275 547 016-
Willbros Group Inc... WG 1.141.141.150.00 0.00% 1.161.121.181.14673 533-
Williams Cos Inc (T... WMB 27.2627.2527.260.24 0.89% 27.0326.8227.3527.024 015 890-
Williams Partners, ... WPZ 35.2435.2435.250.22 0.63% 35.1034.7535.2835.02967 978-
Williams-Sonoma, I... WSM 45.7845.7745.77-7.09 -13.41% 46.0844.0147.7352.8714 558 021-
Winnebago Industr... WGO 49.5049.5049.550.85 1.75% 48.5548.3749.9548.65343 982-
Wipro Ltd WIT 5.285.285.290.01 0.19% 5.305.255.305.271 026 101-
Wisconsin Energy C... WEC 68.1968.1968.20-0.58 -0.84% 68.5068.1268.8568.77753 473-
Wolverine World W... WWW 28.2628.2728.280.28 1.00% 28.0927.8828.4427.98658 033-
World Fuel Service... INT 26.9226.9026.910.18 0.67% 26.7426.5927.0026.74188 431-
World Wrestling En... WWE 27.5427.5327.540.15 0.55% 27.3327.2327.6027.39271 586-
Worthington Indus... WOR 40.2440.2340.240.03 0.07% 39.8739.6440.2740.21415 796-
Wyndham Worldwi... WYN 108.76108.72108.740.53 0.49% 107.80107.78109.27108.34475 734-
XL Group plc XL 38.6338.6338.64-0.04 -0.10% 38.5838.2638.8038.672 446 152-
XO Group Inc XOXO 19.1919.1919.20-0.10 -0.52% 19.2019.1919.4319.2940 738-
Xcel Energy, Inc. XEL 50.8950.8850.89-0.29 -0.57% 51.0650.8051.2851.181 763 956-
Xerox Corp XRX 28.3628.3528.360.10 0.35% 28.2028.0728.4728.261 575 101-
Xinyuan Real Estat... XIN 5.895.885.900.13 2.17% 5.745.745.905.76154 781-
Xylem Inc. Common... XYL 66.4266.4166.42-0.06 -0.09% 66.1765.6866.6566.48473 301-
YPF SA YPF 22.9822.9822.99-0.02 -0.09% 23.0322.6523.1623.00683 647-
Yamana Gold, Inc. AUY 2.742.732.740.06 2.24% 2.692.672.752.6811 532 245-
Yelp Inc. Class A YELP 46.8246.8246.830.49 1.06% 45.9745.7046.9746.33816 007-
Yingli Green Energ... YGE 2.222.212.23-0.11 -4.72% 2.282.212.372.3345 349-
Yirendai Ltd. YRD 41.5441.5341.540.89 2.19% 40.6539.8041.6640.49662 918-
Yum China Holding... YUMC 42.5042.5142.510.27 0.64% 42.3141.7842.9242.231 049 414-
Yum! Brands, Inc. YUM 78.6078.5978.600.06 0.08% 78.3278.0578.7878.541 280 766-
Zweig Fund, Inc. (T... ZF 12.3812.3612.380.01 0.08% 12.3812.3412.3912.3758 394-
Zweig Total Return... ZTR 13.1413.1413.190.11 0.84% 13.0713.0413.2113.0366 906-
voxeljet AG Ameri... VJET 4.894.774.89-0.54 -9.94% 5.434.875.485.43212 714-
Utformning |  Hjälp |  Utskrift  | Byt till realtid Inga öppna marknader
söndag 19/11-2017 02:18:53
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.