Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvaror | OTC-marknad | NDXFördröjda kurser. Senast uppdaterad: torsdag 19. april 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 11.6611.6611.67-0.22 -1.85% 11.7811.6011.8811.88829 418-
3M Co MMM 218.85218.80218.84-0.67 -0.31% 218.04217.03219.30219.521 062 790-
500.com Ltd WBAI 18.0718.0018.060.24 1.35% 18.0117.7118.2417.8384 076-
58.com Inc. Americ... WUBA 84.6584.6584.680.94 1.12% 83.8083.4985.0083.71985 060-
8x8 Inc EGHT 20.2020.2520.250.70 3.59% 20.1019.8520.5519.50892 435-
A.H. Belo Corporat... AHC 5.705.655.700.15 2.70% 5.505.505.705.5520 564-
A10 Networks, Inc. ATEN 6.356.356.360.00 0.00% 6.336.256.396.35352 818-
AAC Holdings Inc. AAC 11.3911.3611.380.08 0.71% 11.3911.1511.4311.3154 637-
AAR Corp AIR 45.4545.4545.460.10 0.22% 45.2545.0245.9145.35139 772-
ABB Ltd ABB 24.2724.2724.280.81 3.45% 24.4824.1724.5523.462 629 387-
ABM Industries, Inc... ABM 32.2332.2132.22-0.29 -0.89% 32.4332.0132.5232.52277 690-
ADT Corporation ADT 9.389.389.39-0.18 -1.88% 9.509.229.669.562 943 247-
AECOM ACM 36.5136.5136.52-0.24 -0.65% 36.8036.3636.9736.75300 522-
AEGON N.V. AEG 7.337.337.340.01 0.14% 7.327.317.377.321 029 863-
AEROJET ROCKETD... AJRD 30.8930.8930.90-0.35 -1.12% 31.1030.8731.5231.24395 013-
AES Corp. AES 11.7511.7411.750.00 0.00% 11.7211.6411.7711.753 718 188-
AFLAC Inc. AFL 45.2345.2245.230.21 0.47% 45.0044.9545.2845.022 011 130-
AG Mortgage Inves... MITT 17.3117.3117.33-0.10 -0.57% 17.3517.2817.4517.4146 651-
AGCO Corp. AGCO 66.9566.9266.930.10 0.15% 66.8866.2567.1866.85652 838-
AK Steel Holding C... AKS 4.754.744.75-0.07 -1.45% 4.804.684.834.8213 292 834-
ALBERTO CULVER ... ACV 22.5422.5322.540.17 0.76% 22.4022.4022.5422.3732 859-
AMETEK, Inc. AME 76.5376.5276.53-0.45 -0.58% 76.8676.1377.1376.98502 832-
AMN Healthcare Se... AMN 66.8066.7566.801.30 1.98% 65.4564.7067.0065.50566 586-
AMREP Corp. AXR 7.397.257.390.04 0.54% 7.267.267.397.353 300-
ARACRUZ CELULOS... ARA 16.4216.4016.42-0.31 -1.85% 16.7216.0916.7216.73165 640-
ARMOUR Residenti... ARR 22.7922.7822.79-0.36 -1.56% 23.1522.7423.2023.15419 295-
ASA Gold and Prec... ASA 10.9410.9310.950.01 0.09% 10.9410.8511.0010.9370 488-
AT&T Inc T 34.8234.8434.83-0.39 -1.11% 35.2434.8135.2735.2122 017 290-
ATHENE HOLDINGS... ATH 49.3549.4149.420.25 0.51% 49.1348.9249.9249.10825 866-
AU Optronics Corp... AUO 4.2154.2104.220-0.055 -1.29% 4.3004.1804.3004.2651 026 236-
AVX Corp. AVX 17.0417.0317.04-0.25 -1.45% 17.1916.9717.2117.2963 179-
AZZ Inc AZZ 45.2045.1545.20-0.85 -1.85% 45.9545.0546.8546.05124 213-
AbbVie Inc. ABBV 93.0193.0093.01-1.31 -1.39% 94.4391.4094.5394.324 353 689-
Abbott Laboratori... ABT 59.8859.8759.880.36 0.60% 59.5259.2060.0359.526 930 863-
Abercrombie & Fit... ANF 27.4527.4427.45-0.75 -2.66% 28.5127.0828.8728.203 233 010-
Aberdeen Greater ... GCH 12.130012.130012.1500-0.0405 -0.33% 11.920011.920012.286212.17059 288-
Aberdeen Japan Eq... JEQ 9.199.199.21-0.04 -0.43% 9.189.189.209.2213 592-
Aberdeen Singapor... SGF 13.7713.7813.800.10 0.73% 13.7613.7613.8913.6751 349-
Acadia Realty Trus... AKR 23.2223.2023.21-0.59 -2.48% 23.7823.0523.7823.81746 347-
Accenture plc. Clas... ACN 154.59154.54154.55-0.93 -0.60% 155.00153.62155.21155.521 168 319-
Acorn Internationa... ATV 22.7521.8023.000.53 2.39% 22.4022.0022.7522.221 631-
Actuant Corp. ATU 24.5024.4524.500.25 1.03% 24.2024.2024.6524.25284 909-
Acuity Brands Inc (... AYI 128.79128.80128.80-2.47 -1.88% 131.29128.48131.47131.26581 365-
Adams Express Co. ADX 15.0915.0715.09-0.05 -0.33% 15.1215.0215.1315.14127 321-
Adecoagro S.A. AGRO 7.917.917.92-0.11 -1.37% 8.057.868.138.02377 688-
Adient PLC ADNT 62.9062.9062.92-0.20 -0.32% 63.4462.2763.9163.10416 323-
Advance Auto Part... AAP 105.18105.17105.18-2.21 -2.06% 107.55103.49108.21107.391 277 298-
Advanced Drainage... WMS 25.6025.6025.650.00 0.00% 25.5525.3025.7025.60156 353-
Advent Claymore C... AGC 5.695.665.68-0.05 -0.87% 5.745.665.745.7485 335-
Aegean Marine Pet... ANW 2.852.852.900.05 1.79% 2.852.813.202.80521 092-
Aercap Holdings N.... AER 52.7852.7952.80-0.06 -0.11% 52.9452.5453.1752.84564 195-
Aetna Inc. AET 176.43176.41176.42-1.10 -0.62% 177.00175.47177.41177.53971 715-
Affiliated Manager... AMG 172.58172.51172.581.20 0.70% 171.39171.18173.24171.38187 838-
Agere Systems Inc. AGR 51.2051.2051.21-0.16 -0.31% 51.1150.9551.5251.36275 392-
Agilent Technologi... A 67.9867.9767.97-1.57 -2.26% 69.4867.3669.5969.561 898 550-
Agnico Eagle Mines... AEM 44.3944.3944.40-1.08 -2.38% 45.6344.1445.6445.471 798 015-
Agree Realty Corp... ADC 48.9348.9248.93-0.75 -1.51% 49.6548.3649.6549.68185 386-
Air Lease Corporat... AL 43.0543.0443.05-0.04 -0.09% 43.1242.9243.3343.09729 390-
Air Products & Che... APD 166.80166.76166.77-1.57 -0.93% 167.95165.31168.35168.37536 842-
Alamo Group, Inc. ALG 117.12117.11117.12-0.80 -0.68% 117.96115.42118.00117.9221 206-
Alamos Gold Inc A AGI 5.555.555.56-0.16 -2.80% 5.735.515.745.711 613 720-
Alaska Air Group, ... ALK 65.5265.5465.55-0.45 -0.68% 65.9464.6166.0165.971 248 280-
Albany Internation... AIN 64.7064.7064.75-0.75 -1.15% 65.2064.5565.7565.4559 634-
Albemarle Corp. ALB 98.5998.5598.57-0.20 -0.20% 99.0096.9299.7098.791 169 043-
Alcoa, Inc. AA 60.2360.2460.230.83 1.40% 60.5459.5662.3559.4010 427 906-
Alexander & Baldw... ALEX 22.8922.9022.91-0.24 -1.04% 23.0722.8523.1823.13144 025-
Alexander's, Inc. ALX 394.84394.84395.90-1.99 -0.50% 397.52393.05398.58396.8318 683-
Alexandria Real Es... ARE 122.06122.07122.09-2.25 -1.81% 123.99121.14123.99124.31281 260-
Alibaba Group Hol... BABA 181.39181.22181.28-1.29 -0.71% 183.26179.52183.63182.688 911 329-
Alleghany Corp. Y 590.19589.26590.17-2.62 -0.44% 591.12589.25596.55592.8137 630-
Allegheny Technolo... ATI 26.3126.3026.310.02 0.08% 26.4325.7126.5026.291 405 610-
Allegion plc Ordina... ALLE 85.3985.4085.42-1.11 -1.28% 86.1484.6886.3486.50453 177-
Allergan plc Ordina... AGN 158.59158.60158.59-6.99 -4.22% 165.47151.54168.88165.5810 718 399-
Allete Inc. ALE 73.7173.7073.710.10 0.14% 73.6372.9973.7773.61135 398-
Alliance California... AKP 12.7712.7512.78-0.01 -0.06% 12.7612.7512.7912.7830 348-
Alliance Capital Ma... AC 35.9035.9036.15-0.35 -0.97% 36.3035.7537.3536.2519 570-
Alliance Data Syste... ADS 211.66211.66211.71-1.95 -0.91% 208.25202.00213.09213.611 705 579-
AllianceBernstein G... AWF 11.8511.8511.86-0.07 -0.59% 11.9111.8311.9111.92175 348-
AllianceBernstein H... AB 26.4026.4026.45-0.15 -0.56% 26.5026.2026.6526.55212 877-
AllianceBernstein N... AFB 12.5712.5312.560.01 0.08% 12.5512.5312.5712.5691 298-
Alliant Energy Cor... LNT 41.5341.5241.53-0.07 -0.17% 41.5341.2641.6441.601 061 813-
AllianzGI Convertib... NCZ 5.975.965.97-0.03 -0.50% 5.995.965.996.00126 471-
Allied Capital Corp... AFC 25.4125.3725.43-0.06 -0.22% 25.4325.3725.4325.465 618-
Allstate Corp. ALL 97.9897.9898.000.19 0.19% 98.1897.5699.0697.791 817 972-
Alpine Total Dynam... AOD 9.109.109.110.02 0.22% 9.089.049.119.08219 748-
Altria Group Inc MO 57.7857.7757.77-3.72 -6.05% 60.5156.0960.5161.5022 572 994-
Aluminum Corp of ... ACH 16.2716.2516.260.76 4.90% 16.3315.4016.4815.51269 014-
Ameren Corp. AEE 56.8556.8556.860.29 0.51% 56.4056.3256.9156.56722 886-
Ameresco, Inc. Cla... AMRC 12.6512.6512.700.00 0.00% 12.6512.2112.7512.65192 522-
AmeriGas Partners... APU 42.0642.0242.06-0.38 -0.90% 42.4542.0142.4942.44136 824-
America Movil, S.A... AMX 19.5219.5119.52-0.35 -1.76% 19.7519.5019.8219.875 089 352-
American Axle & M... AXL 15.5415.5315.54-0.59 -3.66% 16.1015.3516.2016.131 561 130-
American Eagle Ou... AEO 21.2921.3021.30-0.26 -1.21% 21.4920.9821.6321.553 472 472-
American Electric ... AEP 68.5268.5268.54-0.21 -0.31% 68.6368.1068.8768.732 117 416-
American Express ... AXP 102.37102.44102.447.22 7.59% 99.3699.05102.9695.1510 564 352-
American Financial... AFG 113.71113.68113.690.83 0.74% 113.08112.94113.91112.88205 613-
American Homes 4... AMH 19.8119.8119.82-0.22 -1.10% 19.9819.7619.9820.03831 135-
American Internati... AIG 55.1855.1755.180.72 1.32% 54.4654.4655.2754.465 233 294-
American States W... AWR 54.9754.9654.970.13 0.24% 54.7354.3255.3154.84118 152-
American Tower C... AMT 137.42137.39137.41-2.39 -1.71% 139.17136.68139.61139.812 193 222-
American Vanguar... AVD 23.2023.1523.20-0.05 -0.22% 23.2522.9023.5023.2546 220-
American Water W... AWK 83.6683.6483.66-0.02 -0.02% 83.5383.1583.9083.68753 063-
Ameriprise Financi... AMP 145.58145.60145.610.96 0.66% 144.71144.71146.82144.621 017 952-
AmerisourceBerge... ABC 91.6991.6991.70-1.06 -1.14% 92.5990.2892.5992.75905 337-
Amira Nature Food... ANFI 3.993.983.990.01 0.25% 4.003.884.003.98135 688-
Ampco-Pittsburgh ... AP 11.2511.2011.250.00 0.00% 11.1511.1511.3011.2518 059-
Amphenol Corp. APH 86.2086.1986.20-1.00 -1.15% 87.0886.0187.1187.20918 584-
Anadarko Petroleu... APC 66.0866.0766.08-0.27 -0.41% 66.4465.5367.2466.354 318 691-
Anadarko Petroleu... AEUA 30.6230.6130.62-0.23 -0.75% 30.8530.6230.8530.855 700-
AngloGold Ashanti... AU 9.229.229.230.06 0.66% 9.399.139.459.162 764 777-
Anixter Internatio... AXE 78.2078.1578.20-0.95 -1.20% 79.2077.8579.2079.15110 693-
Annaly Capital Man... NLY 10.2510.2410.25-0.03 -0.29% 10.2810.2210.3210.285 419 721-
Antero Midstream ... AM 27.0027.0027.01-0.17 -0.63% 27.3026.6427.4627.17337 457-
Anthem Inc ANTM 227.67227.76227.85-2.98 -1.29% 230.79226.91231.17230.65822 432-
Anworth Mortgage... ANH 4.684.674.68-0.05 -1.06% 4.734.674.744.73461 125-
Aon plc Class A Or... AON 144.82144.80144.820.62 0.43% 144.24143.68145.58144.20594 182-
Apache Corp. APA 42.0342.0442.05-0.81 -1.89% 43.0141.9943.3442.844 262 383-
Apartment Investm... AIV 39.8939.8939.90-0.68 -1.68% 40.3939.7540.4240.57824 572-
Apollo Commercial... ARI 17.8517.8517.86-0.03 -0.17% 17.8817.8317.9617.881 295 860-
Applied Industrial ... AIT 73.1073.1073.150.00 0.00% 73.2072.6574.2073.1094 608-
AptarGroup Inc. ATR 94.8094.8094.83-0.81 -0.85% 95.0594.5495.8895.61132 023-
Aptiv PLC APTV 86.0286.0286.04-1.68 -1.92% 87.7184.7687.7187.70733 757-
Aqua America Inc WTR 34.2634.2534.26-0.13 -0.38% 34.2434.0534.3934.39374 722-
Arcelor Mittal NY ... MT 34.9434.9434.940.33 0.95% 34.8334.3835.0534.612 039 623-
Arch Coal Inc. ARCH 100.57100.56100.573.10 3.18% 98.3998.39102.6197.47328 681-
Archer Daniels Mid... ADM 45.7945.7945.800.14 0.31% 45.6545.4846.0845.652 937 137-
Arconic Inc. Comm... ARNC 23.5323.5223.52-0.15 -0.63% 23.6723.1923.7823.683 093 553-
Arcos Dorados Hol... ARCO 9.159.159.20-0.25 -2.66% 9.409.159.409.40218 840-
Ardmore Shipping ... ASC 7.957.958.000.00 0.00% 8.007.958.057.95128 731-
Arena Resources In... ARD 18.9518.9618.98-0.07 -0.37% 19.0518.8619.1519.0335 892-
Argan Inc AGX 38.4538.4538.50-0.90 -2.29% 39.1038.1539.1539.35189 537-
Arlington Asset Inv... AI 11.1811.1811.19-0.09 -0.80% 11.2711.1411.2911.27269 286-
Arrow Electronics,... ARW 78.3578.3578.360.10 0.13% 78.2977.7778.8378.25282 984-
Ashford Hospitalit... AHP 10.4910.4810.49-0.12 -1.13% 10.6110.4110.6510.61335 103-
Ashford Hospitalit... AHT 6.956.946.95-0.14 -1.97% 7.096.907.127.09331 595-
Ashland Inc ASH 70.3970.3870.40-0.44 -0.62% 70.7069.9570.8170.83308 500-
Asia Pacific Fund, I... APB 14.3114.2314.310.01 0.07% 14.3114.3114.3114.30400-
Asia Tigers Fund, In... GRR 11.0511.0111.05-0.04 -0.36% 10.9610.9611.1011.0911 815-
Assured Guaranty ... AGO 36.8536.8436.850.48 1.32% 36.3636.3636.9436.37924 872-
Astrazeneca Plc AZN 35.3935.3835.39-0.59 -1.64% 35.8235.3636.0435.993 707 374-
Atlantic Power Cor... AT 2.102.102.15-0.10 -4.55% 2.202.102.202.20694 120-
Atmos Energy Corp... ATO 84.2384.2184.23-0.24 -0.28% 84.3183.5584.5984.47252 548-
AutoNation, Inc. AN 46.4546.4546.46-1.04 -2.19% 47.1946.3747.8547.49528 967-
AutoZone, Inc. AZO 603.82603.76603.77-4.71 -0.77% 607.50596.98609.31608.53211 962-
Autohome Inc. Ame... ATHM 97.5497.5297.53-0.26 -0.27% 97.5895.9098.3597.80741 751-
Autoliv Inc. ALV 151.39151.39151.45-1.40 -0.92% 151.57150.29152.89152.79281 134-
AvalonBay Commu... AVB 162.54162.52162.53-3.41 -2.05% 165.50161.78165.74165.95524 480-
Avenue Income Cre... ACP 13.9713.9313.940.04 0.29% 13.9313.9013.9714.0531 654-
Avery Dennison Co... AVY 107.69107.67107.68-0.51 -0.47% 108.28107.26108.71108.20550 805-
Avista Corp. AVA 52.0151.9952.01-0.03 -0.06% 52.0151.9252.2752.04138 713-
Avnet Inc AVT 41.9141.9141.92-0.54 -1.27% 42.6541.7442.7542.45667 334-
Avon Products, Inc... AVP 2.822.822.83-0.09 -3.09% 2.912.802.912.911 777 482-
BB&T Corp. BBT 52.3652.3452.351.73 3.42% 51.2551.1252.4750.633 349 965-
BBVA Banco France... BFR 22.6122.5722.59-0.38 -1.65% 22.7622.3522.8422.99226 180-
BBX Capital Corp BBX 10.0110.0010.010.00 0.00% 10.019.9410.1610.01581 924-
BCE Inc. BCE 41.9041.9041.91-0.80 -1.87% 42.7641.8542.7642.711 726 427-
BHP Billiton Limite... BHP 47.7547.7447.75-0.38 -0.79% 48.2547.5848.4848.131 890 596-
BLACKROCK INTER... BGY 6.046.046.06-0.09 -1.47% 6.116.046.116.13242 728-
BP Prudhoe Bay Ro... BPT 22.7522.6022.650.20 0.89% 22.7022.3023.2022.55236 782-
BP p.l.c. BP 43.6843.6743.680.15 0.34% 43.7143.5243.9943.534 314 602-
BRF S.A. BRFS 7.167.157.160.33 4.83% 7.266.887.496.8310 206 731-
BRT Realty Trust BRT 11.9511.9511.96-0.03 -0.25% 11.9811.8611.9911.9812 561-
BT Group Plc BT 16.9116.9116.92-0.46 -2.65% 17.1916.7917.2417.372 946 873-
Babcock & Wilcox ... BW 2.592.582.59-0.11 -4.07% 2.702.582.722.701 165 363-
Babson Capital Cor... MCI 15.4015.3615.39-0.01 -0.09% 15.3615.1515.4515.417 575-
Babson Capital Par... MPV 15.070015.060015.10000.0199 0.13% 15.090014.970015.140015.050119 379-
Baker Hughes, a GE... BHGE 33.7133.6933.70-0.05 -0.15% 33.7533.0834.3633.763 973 462-
Ball Corp BLL 40.9240.9140.92-0.33 -0.80% 41.2740.7341.4441.251 451 761-
BanColombia S.A. CIB 49.9449.9249.94-0.06 -0.12% 50.2549.6850.5050.00350 961-
Banco Bilbao Vizca... BBVA 8.058.048.050.05 0.63% 8.058.018.068.001 815 520-
Banco Bradesco S.A... BBD 10.2110.2010.21-0.08 -0.78% 10.1210.0410.2210.298 570 068-
Banco Latinoameri... BLX 29.7329.7029.73-0.05 -0.17% 29.7229.5929.9529.7851 522-
Banco Macro S.A. BMA 107.67107.67107.68-0.56 -0.52% 107.93106.40109.51108.2376 753-
Banco Santander S... SAN 6.806.806.810.04 0.59% 6.786.766.816.765 779 236-
Banco de Chile BCH 102.16101.69102.110.76 0.75% 101.44101.44102.70101.407 903-
BancorpSouth Inc. BXS 32.6032.5532.601.75 5.67% 32.1030.9532.7530.851 145 197-
Bank of America C... BAC 30.1830.1930.200.65 2.20% 29.5529.5430.2429.5376 837 495-
Bank of Hawaii Co... BOH 83.3583.2983.341.10 1.34% 82.2681.4983.6182.25108 663-
Bank of Montreal BMO 75.0275.0375.04-0.18 -0.24% 75.4174.8275.4775.20250 705-
Bank of New York ... BK 55.2455.2355.242.98 5.70% 53.7253.5055.2552.266 796 879-
Bank of Nova Scot... BNS 60.3160.3060.31-0.56 -0.92% 60.9360.1360.9960.87435 717-
Barclays PLC BCS 12.26012.25012.2600.040 0.33% 12.32012.23012.40012.2152 043 945-
Barnes & Noble Inc BKS 5.705.705.750.10 1.79% 5.605.555.755.60669 297-
Barnes Group Inc. B 62.5062.5162.52-0.68 -1.08% 63.2162.4063.7963.18143 286-
Barrick Gold Corp. ABX 13.3213.3413.340.06 0.45% 13.3213.1313.3713.2610 204 171-
Baxter Internation... BAX 66.9866.9766.98-0.24 -0.36% 67.1066.7167.4867.221 607 462-
Baytex Energy Cor... BTE 3.803.803.800.06 1.60% 3.803.753.903.742 306 826-
Beazer Homes USA... BZH 15.4915.4915.50-1.03 -6.23% 16.4015.1316.4016.52753 474-
Becton, Dickinson ... BDX 235.24235.18235.240.85 0.36% 234.40233.81236.13234.39843 210-
Bellatrix Explorati... BXE 1.3801.3701.380-0.016 -1.15% 1.4301.3601.4301.396132 885-
Bemis Co Inc BMS 44.8044.7844.79-0.11 -0.24% 44.9444.5745.1344.91527 478-
Benchmark Electro... BHE 30.9030.9030.95-0.40 -1.28% 31.2030.9031.3031.30168 441-
Berkshire Hathawa... BRKA 300 300.00300 381.00300 400.001 095.00 0.37% 299 999.80298 990.00302 000.00299 205.00142-
Berkshire Hathawa... BRKB 200.38200.35200.360.87 0.44% 199.99199.20201.48199.512 132 201-
Best Buy Inc BBY 73.3473.3473.35-2.06 -2.73% 74.8472.9275.3375.402 536 395-
Biglari Holdings Inc... BH 424.46422.44424.46-3.83 -0.89% 426.79423.00430.44428.291 105-
Bitauto Holdings L... BITA 20.5520.5420.540.46 2.29% 20.0420.0420.6020.091 684 872-
Black Hills Corpora... BKH 54.5154.5154.520.18 0.33% 54.3254.0554.6054.33251 251-
BlackBerry Limited BB 10.6010.6110.62-0.19 -1.76% 10.7810.5310.8110.792 546 324-
BlackRock Californ... BFZ 12.9412.9412.96-0.04 -0.31% 12.9812.9412.9812.9871 046-
BlackRock Enhance... BOE 11.4811.4811.50-0.12 -1.03% 11.5511.4611.5611.60232 696-
BlackRock Income ... BKT 5.765.755.76-0.03 -0.52% 5.775.745.775.7998 517-
BlackRock Investm... BKN 13.6013.6013.61-0.03 -0.22% 13.6313.5913.6313.6332 763-
BlackRock MuniAss... MUA 13.2013.1913.20-0.03 -0.23% 13.2413.1613.2413.2358 715-
BlackRock MuniEnh... MEN 10.4910.4710.490.01 0.09% 10.4710.4410.5010.4879 714-
BlackRock MuniHo... MUH 13.7713.7613.78-0.01 -0.07% 13.7613.7613.7913.787 117-
BlackRock MuniHo... MFL 12.8212.7912.810.01 0.08% 12.8112.7512.8212.8156 074-
BlackRock MuniHo... MUJ 13.2013.2013.21-0.09 -0.68% 13.2613.2013.2713.2961 763-
BlackRock MuniHo... MHN 12.3712.3712.38-0.02 -0.16% 12.3712.3412.4012.39159 153-
BlackRock MuniHo... MUE 12.2112.1612.210.01 0.08% 12.1812.1512.2112.2033 310-
BlackRock MuniHo... MUS 12.4012.3912.42-0.01 -0.08% 12.4012.3812.4512.4146 292-
BlackRock MuniVe... MVT 14.1014.0814.10-0.00 -0.01% 14.0614.0414.1014.1033 830-
BlackRock MuniYie... MYC 13.2413.2113.24-0.06 -0.41% 13.2513.1913.2613.2972 806-
BlackRock MuniYie... MCA 13.2513.2413.25-0.05 -0.34% 13.2313.2313.2713.2931 547-
BlackRock MuniYie... MYD 13.1713.1613.17-0.04 -0.30% 13.2213.1513.2213.2191 495-
BlackRock MuniYie... MYF 13.6513.6613.68-0.03 -0.22% 13.7013.6113.7313.68115 695-
BlackRock MuniYie... MFT 12.9312.9212.93-0.03 -0.23% 12.9612.9312.9612.9658 071-
BlackRock MuniYie... MIY 13.0513.0413.05-0.05 -0.38% 13.0813.0313.1013.1061 467-
BlackRock MuniYie... MYJ 13.740013.720013.7400-0.0449 -0.33% 13.760013.720013.760013.784916 445-
BlackRock MuniYie... MYN 11.85011.85011.870-0.040 -0.34% 11.90011.84011.90011.89587 365-
BlackRock MuniYie... MPA 13.7513.7413.76-0.06 -0.43% 13.7713.7113.7713.813 200-
BlackRock MuniYie... MQT 12.0111.9912.01-0.01 -0.08% 12.0111.9812.0112.0222 458-
BlackRock MuniYie... MYI 12.4612.4512.46-0.05 -0.40% 12.4812.4512.5012.51148 390-
BlackRock MuniYie... MQY 13.8013.7713.81-0.02 -0.14% 13.7913.7613.8113.8260 059-
BlackRock Municip... BAF 13.740013.730013.7900-0.0568 -0.41% 13.850013.730013.850013.796821 572-
BlackRock Municip... BBF 12.9712.9612.97-0.04 -0.31% 13.0012.9413.0013.0140 093-
BlackRock Municip... BYM 13.0313.0213.04-0.06 -0.46% 13.0513.0313.0813.0968 670-
BlackRock Municip... BFK 12.8812.8612.87-0.01 -0.08% 12.8612.8412.8812.8995 222-
BlackRock New Yo... BSE 12.2512.2412.26-0.05 -0.41% 12.2812.2312.2812.3054 366-
BlackRock Resourc... BCX 9.619.609.610.03 0.31% 9.649.599.679.58280 922-
BlackRock, Inc. BLK 525.06524.79524.921.84 0.35% 523.65522.00526.89523.22382 743-
Blackrock Californ... BJZ 14.7914.7614.80-0.01 -0.07% 14.7814.7614.8014.8052 300-
Blackrock Core Bo... BHK 12.9112.9012.91-0.11 -0.84% 13.0112.9013.0113.02100 458-
Blackrock Debt Str... DSU 11.4711.4611.47-0.05 -0.43% 11.4511.4011.5111.52236 987-
Blackrock Energy &... BGR 14.4114.4014.41-0.02 -0.10% 14.4814.3514.4814.4296 193-
Blackrock MuniHol... MUC 13.0713.0713.09-0.03 -0.23% 13.0713.0513.1013.1033 193-
Blackrock Municip... BPK 14.9314.9314.95-0.01 -0.07% 14.9414.9114.9514.9439 176-
Blackrock Municip... BBK 14.2014.2114.23-0.02 -0.14% 14.1814.1714.2014.227 679-
Blackrock New Jer... BNJ 13.7913.7913.81-0.12 -0.86% 13.9213.7613.9213.9119 880-
Blackrock New Yor... BLH 14.7714.7114.80-0.01 -0.07% 14.7714.7714.7714.78300-
Blackrock New Yor... BQH 13.0413.0413.050.00 0.00% 13.0413.0413.0413.04300-
Blackrock New Yor... BNY 12.8512.8512.86-0.02 -0.16% 12.8912.7612.8912.8728 326-
Blackrock Strategi... BSD 12.6012.5912.60-0.02 -0.16% 12.6212.6012.6212.625 855-
Block (H & R), Inc. HRB 26.3326.3226.33-0.36 -1.35% 26.6325.8926.6626.691 631 713-
Bluegreen Corpora... BXG 23.1823.1623.180.35 1.53% 22.8422.6223.2722.8383 250-
Boardwalk Pipeline... BWP 10.8510.8710.88-0.13 -1.18% 10.9410.8311.2210.981 623 633-
Boeing Co. (The) BA 340.64340.64340.65-0.36 -0.11% 340.19337.50342.41341.002 207 109-
Boise Cascade, L.L.... BCC 42.1042.1542.20-0.45 -1.06% 42.5541.9042.5542.55175 495-
Bonanza Creek Ene... BCEI 28.5828.5328.54-0.28 -0.97% 28.7327.7029.8428.86165 160-
Borg Warner Inc BWA 52.6752.6752.68-1.24 -2.30% 53.8252.3653.9353.91828 934-
Boston Beer Co., In... SAM 224.05223.95224.05-0.95 -0.42% 226.00220.65227.75225.00134 269-
Boston Properties,... BXP 119.34119.31119.34-1.50 -1.24% 120.56118.23120.74120.84515 689-
Boston Scientific C... BSX 28.8928.8728.88-0.05 -0.17% 28.9428.7929.1328.945 104 075-
Boulder Growth & ... BIF 10.8610.8310.860.03 0.28% 10.8010.7910.8710.83131 122-
Box, Inc. Class A BOX 21.3121.3021.310.03 0.14% 21.2621.0721.3521.28643 598-
Boyd Gaming Corp. BYD 35.0335.0135.02-0.01 -0.03% 34.8234.6235.1635.041 197 249-
Brady Corp. BRC 37.9037.8537.900.00 0.00% 37.8537.8038.0537.9089 175-
Brandywine Realty... BDN 15.4115.4115.42-0.07 -0.45% 15.4415.2215.4915.482 727 180-
Brasilagro Brazilia... LND 3.853.803.900.08 2.12% 3.853.853.853.77250-
Braskem S A BAK 28.3028.3028.31-0.23 -0.81% 28.3127.9628.4028.53159 164-
Bridgepoint Educat... BPI 6.066.056.06-0.02 -0.33% 6.086.056.086.0880 559-
Briggs & Stratton C... BGG 20.8220.8120.82-0.33 -1.56% 21.1020.8121.2621.15109 523-
Bright Scholar Edu... BEDU 15.9015.8915.900.22 1.40% 15.8015.7116.1415.6886 230-
Brinker Internation... EAT 39.5139.5039.51-0.36 -0.90% 39.5939.2240.0339.87660 203-
Brinks Co (The) BCO 76.0076.0076.05-0.40 -0.52% 76.3075.5076.6076.40168 468-
Bristol-Myers Squi... BMY 51.6151.6351.66-0.69 -1.32% 52.3551.5152.5452.3015 063 089-
Bristow Group Inc BRS 16.4616.4516.460.23 1.42% 16.2516.0116.5416.23525 451-
British American T... BTI 52.2452.2352.24-2.60 -4.74% 53.8750.8253.9054.847 034 074-
Broadridge Financi... BR 110.96110.96110.97-0.74 -0.66% 111.26110.55112.32111.70345 140-
Brookfield Asset M... BAM 38.8038.8038.81-0.43 -1.10% 39.2538.7039.3239.23912 387-
Brookfield Infrastr... BIP 40.9640.9741.02-0.02 -0.05% 41.0040.8741.1540.98157 045-
Brookfield Real As... RA 22.2122.2022.21-0.03 -0.13% 22.2022.1522.2622.2459 074-
Brookfield Renewa... BEP 30.8330.7930.81-0.23 -0.74% 31.0730.7031.1131.0656 000-
Brown & Brown, In... BRO 26.1526.1526.16-0.10 -0.38% 26.2326.0526.3826.25703 512-
Brunswick Corp. BC 59.5059.4759.51-1.77 -2.89% 60.9258.1961.0461.271 185 619-
Buckeye Partners, ... BPL 40.3940.3340.34-0.86 -2.08% 41.3739.9941.5741.25997 259-
Buckeye Technolog... BKI 49.0048.9549.00-0.15 -0.31% 49.0048.6549.2049.15294 624-
Buckle, Inc. (The) BKE 22.3022.3022.350.10 0.45% 22.3021.9322.5022.20320 383-
Build-A-Bear Work... BBW 9.559.509.55-0.10 -1.04% 9.659.509.659.6522 777-
Bunge Limited Bun... BG 75.7075.6775.680.84 1.12% 75.3574.8676.9574.861 624 534-
CAE Inc. CAE 19.4319.4219.43-0.31 -1.57% 19.6119.3819.6119.74172 260-
CAI International I... CAI 22.2322.2222.23-0.22 -0.98% 22.2921.6322.5722.45181 972-
CBIZ Inc CBZ 19.0019.0019.05-0.05 -0.26% 19.0018.8519.1519.05100 290-
CBL & Associates P... CBL 4.154.144.15-0.10 -2.35% 4.254.074.294.255 626 529-
CBRE Clarion Globa... IGR 7.287.277.28-0.09 -1.22% 7.387.267.387.42319 258-
CBRE Group Inc CBRE 47.5547.5447.55-0.35 -0.73% 47.9647.4448.0547.901 349 006-
CBS Corp CBS 50.9550.9650.97-0.22 -0.43% 51.2650.9351.9951.172 033 783-
CF Industries Holdi... CF 39.6439.6339.64-0.38 -0.95% 39.9339.2540.0140.02963 744-
CGG CGG 2.302.292.300.05 2.22% 2.272.252.312.2549 778-
CGI Group, Inc. GIB 57.9257.9057.91-0.60 -1.03% 58.4457.8558.6158.52172 102-
CMS Energy Corp CMS 45.3745.3745.380.30 0.67% 44.9944.8145.3845.073 036 967-
CNA Financial Corp... CNA 49.7349.7449.760.62 1.26% 48.9748.9749.8749.11156 656-
CNO Financial Grou... CNO 22.7322.7222.730.27 1.20% 22.6022.5722.9022.46566 331-
CNX Resources Cor... CNX 16.1216.1116.12-0.10 -0.62% 16.3216.0816.4416.222 930 155-
COMMERCE BANCO... CBH 9.17009.17009.1900-0.0463 -0.50% 9.19849.17009.19909.21637 557-
CONTINENTAL AIRL... CAL 33.7433.7333.74-0.26 -0.76% 33.9233.4034.1134.00168 346-
CPFL Energia SA CPL 14.2414.2414.26-0.13 -0.90% 14.2314.2314.3114.3713 280-
CRH Plc CRH 34.4634.4434.45-0.13 -0.38% 34.8634.3034.8934.59451 104-
CSS Industries, Inc. CSS 17.7417.7017.74-0.08 -0.45% 17.7717.4117.8517.8232 220-
CTS Corp. CTS 29.3029.2529.30-0.45 -1.51% 29.6029.2529.8029.7546 857-
CVR Energy Inc. CVI 35.5535.5335.540.54 1.54% 35.2834.5935.6635.01256 684-
CVR Partners LP UAN 3.073.053.07-0.02 -0.65% 3.093.003.093.09170 677-
CVS Health Corpor... CVS 65.8665.8465.86-0.75 -1.13% 66.6565.1266.8466.614 997 995-
CYS Investments, I... CYS 6.606.596.60-0.06 -0.90% 6.666.596.686.66753 440-
Cabot Corp. CBT 56.7256.7356.74-0.17 -0.30% 56.8356.2356.9356.89324 963-
Cabot Oil & Gas Co... COG 23.5623.5523.56-0.49 -2.02% 23.9823.5024.0724.046 069 321-
California Resourc... CRC 23.7723.7523.76-0.27 -1.12% 24.3523.2624.8524.041 712 000-
California Water S... CWT 39.4539.4539.500.15 0.38% 39.1538.8539.5539.30202 846-
Callaway Golf Co. ... ELY 16.4616.4616.470.07 0.43% 16.3516.1216.5216.39878 404-
Callon Petroleum C... CPE 14.2214.2114.220.05 0.35% 14.2414.0214.4214.174 147 297-
Cambrex Corp CBM 55.0555.0055.050.05 0.09% 55.0054.4555.5555.0095 434-
Camden Property T... CPT 84.9384.9384.94-1.02 -1.19% 85.5784.3885.9385.95490 839-
Cameco Corp. CCJ 10.6010.6010.610.05 0.47% 10.5810.4710.6610.551 629 308-
Campbell Soup Co. CPB 41.2741.2741.28-0.57 -1.36% 41.6640.9841.7341.842 866 456-
Canadian Imperial ... CM 87.2587.2587.26-0.53 -0.60% 87.9187.0988.0787.78175 271-
Canadian National ... CNI 76.2176.2076.210.02 0.03% 76.3075.9076.7776.19969 558-
Canadian Natural R... CNQ 36.0236.0136.020.27 0.76% 35.8335.8336.5435.752 476 516-
Canadian Pacific Ra... CP 176.43176.36176.43-3.10 -1.73% 179.71174.31180.93179.531 079 098-
Canon, Inc. CAJ 36.0135.9936.00-0.27 -0.74% 36.1635.9636.1636.28200 021-
Cantel Medical Cor... CMD 115.24115.22115.240.21 0.18% 114.38113.61115.48115.0375 173-
Capital One Financ... COF 98.3598.3498.351.21 1.25% 97.2697.2698.7297.142 081 547-
Capital Senior Livi... CSU 11.7811.7811.790.12 1.03% 11.5811.4711.9211.66185 976-
Capstead Mortgag... CMO 8.768.768.77-0.08 -0.90% 8.818.738.878.84360 166-
Carbo Ceramics Inc... CRR 8.388.378.38-0.15 -1.76% 8.588.378.798.53219 962-
Cardinal Health, In... CAH 62.3162.3162.32-1.58 -2.47% 63.3961.9063.4063.891 381 492-
Carlisle Companies... CSL 102.89102.87102.880.23 0.22% 102.23101.82103.07102.66650 985-
Carmax Inc. KMX 62.5762.5662.57-0.70 -1.11% 63.4962.1463.6863.291 109 140-
Carnival Corporati... CCL 65.0665.0665.07-0.21 -0.32% 65.2464.9065.5065.273 830 264-
Carpenter Technol... CRS 51.7951.7751.780.51 0.99% 51.2750.9252.0251.28256 382-
Carriage Services, ... CSV 28.3228.3128.32-0.14 -0.49% 28.3628.2728.5128.4628 117-
Carter's Inc CRI 106.80106.79106.800.93 0.88% 105.74104.74107.14105.87593 270-
Caterpillar Inc. CAT 155.70155.70155.71-0.25 -0.16% 155.39153.96156.33155.953 100 187-
Cedar Fair, L.P. FUN 63.5263.5263.57-0.41 -0.64% 63.7263.2663.9063.9335 179-
Cedar Realty Trust... CDR 3.713.703.71-0.15 -3.89% 3.853.673.853.86281 715-
Celanese Corp CE 111.19111.17111.19-0.24 -0.22% 111.55110.32111.93111.43714 311-
Celestica, Inc. CLS 10.4710.4710.48-0.13 -1.23% 10.5110.4710.6310.60492 454-
Cellcom Israel, Ltd... CEL 7.517.507.51-0.13 -1.70% 7.537.437.537.643 409-
Cemex S.A.B. de C.... CX 6.956.936.94-0.24 -3.34% 7.166.907.207.196 471 793-
Cenovus Energy Inc CVE 10.0310.0210.03-0.23 -2.24% 10.3710.0110.5410.268 091 194-
Center Coast MLP ... CEN 9.219.189.21-0.14 -1.50% 9.359.149.459.35190 784-
CenterPoint Energy... CNP 26.9826.9726.98-0.16 -0.59% 27.0226.9027.1627.142 891 330-
Centrais Eletricas ... EBR 5.665.655.660.03 0.53% 5.575.485.675.63248 500-
Centrais Eletricas ... EBR-B 6.586.556.61-0.02 -0.30% 6.506.386.586.6013 029-
Central Pacific Fina... CPF 29.6529.6529.660.40 1.37% 29.2329.2329.7329.25117 825-
Central and Easter... CEE 24.5124.5124.89-0.39 -1.57% 24.7924.1224.7924.9013 463-
CenturyLink, Inc. CTL 17.3217.3217.32-0.23 -1.31% 17.5517.2317.7017.555 598 092-
Charles River Labo... CRL 106.00105.99106.00-2.12 -1.96% 107.96105.72108.09108.12153 109-
Cherry Hill Mortga... CHMI 17.5017.4817.50-0.13 -0.74% 17.6417.4717.7217.6374 853-
Chesapeake Energy... CHK 3.033.033.03-0.10 -3.19% 3.153.013.183.1327 879 465-
Chesapeake Granit... CHKR 1.401.401.45-0.05 -3.45% 1.451.401.451.4559 306-
Chesapeake Utiliti... CPK 74.7574.7574.85-0.35 -0.47% 74.9074.4075.0575.1029 268-
Chevron Corporati... CVX 123.71123.69123.70-0.11 -0.09% 123.97123.21125.00123.825 738 252-
Chicago Bridge & Ir... CBI 14.9114.9014.91-0.14 -0.93% 14.9014.7315.2615.051 626 244-
Chico's FAS Inc CHS 9.859.859.86-0.31 -3.05% 10.149.7110.2110.162 416 708-
Chimera Investmen... CIM 17.2217.2217.23-0.03 -0.17% 17.2617.1617.3517.25617 717-
China Distance Edu... DL 8.208.098.20-0.09 -1.09% 8.268.138.268.296 226-
China Eastern Airli... CEA 35.5735.4935.57-0.83 -2.28% 35.8635.4335.8636.4018 547-
China Fund, Inc. (Th... CHN 21.5321.5321.70-0.13 -0.60% 21.7621.5221.9421.6627 113-
China Green Agricu... CGA 1.271.271.28-0.02 -1.55% 1.291.271.291.2933 330-
China Life Insuranc... LFC 13.8413.8313.840.00 0.00% 13.9013.7813.9313.84540 822-
China Mobile Limit... CHL 46.4346.4146.42-0.14 -0.30% 46.4546.1846.5446.57731 921-
China New Borun C... BORN 1.291.271.290.03 2.38% 1.261.251.291.2642 481-
China Petroleum &... SNP 97.5397.4797.480.74 0.76% 97.9496.8797.9496.79140 356-
China Southern Air... ZNH 48.1548.1648.19-1.05 -2.13% 48.3247.8248.3249.2038 727-
China Telecom Cor... CHA 46.6446.5646.580.78 1.70% 46.9746.4646.9845.8664 398-
China Unicom (Hon... CHU 13.29013.28013.2900.100 0.76% 13.37013.24013.37013.205247 845-
China Yuchai Intern... CYD 22.3522.3522.40-0.62 -2.70% 23.0022.2423.4122.9742 739-
Chipotle Mexican G... CMG 338.46338.45338.45-0.90 -0.27% 339.00334.01342.58339.36489 368-
Choice Hotels Inter... CHH 81.5081.4581.50-0.60 -0.73% 82.1081.3082.6582.10229 369-
Christopher & Bank... CBK 1.151.131.140.04 3.60% 1.111.101.161.1139 451-
Chubb Corp. CB 137.61137.57137.601.10 0.81% 136.76136.18137.96136.511 404 180-
Church & Dwight C... CHD 48.7248.7248.73-1.55 -3.08% 49.4148.0249.4350.272 879 084-
Ciena Corp CIEN 26.2126.2026.21-0.14 -0.53% 26.3326.1226.4126.351 345 041-
Cigna Corp CI 171.83171.74171.74-3.38 -1.93% 174.56171.47174.62175.211 552 137-
Cimarex Energy Co XEC 100.44100.42100.43-0.53 -0.52% 101.0899.67101.86100.971 223 945-
Cincinnati Bell Inc CBB 15.0014.9515.00-0.15 -0.99% 15.2014.9015.3015.15226 594-
Circor Internationa... CIR 45.7145.6845.74-0.45 -0.97% 46.0545.5746.7946.1638 216-
Citigroup Inc C 70.2870.2770.281.30 1.88% 69.1069.1070.6168.9814 263 258-
Citizens, Inc. (Aust... CIA 7.737.717.73-0.08 -1.02% 7.767.607.907.8141 041-
Civeo Corporation CVEO 4.084.074.080.03 0.74% 4.054.014.144.04484 838-
Clean Harbors, Inc CLH 48.3248.3148.32-0.28 -0.58% 48.5748.2048.8048.60294 428-
ClearBridge Energy... EMO 10.7010.6310.66-0.13 -1.20% 10.8310.6410.8810.8357 994-
Cliffs Natural Reso... CLF 7.187.187.19-0.01 -0.14% 7.227.067.347.1913 680 159-
Clorox Co. CLX 119.16119.16119.16-7.56 -5.97% 123.50118.92123.71126.723 432 308-
Cloud Peak Energy... CLD 3.223.213.220.09 2.88% 3.203.143.303.13595 765-
Cnooc Ltd. CEO 167.80167.78167.793.42 2.08% 168.15166.62169.06164.38117 510-
Coach, Inc. TPR 53.2953.2853.29-0.04 -0.08% 53.3252.9153.9553.331 271 594-
Coca Cola Femsa S.... KOF 67.1467.1867.21-1.20 -1.76% 68.5266.9769.4868.34110 354-
Coca-Cola Co (The... KO 44.3144.3044.31-0.20 -0.45% 44.3444.0244.4744.518 339 324-
Coca-Cola Europea... CCE 40.8840.8740.88-0.44 -1.06% 41.3340.7141.3741.321 336 057-
Coeur Mining, Inc. CDE 8.818.818.820.22 2.56% 8.688.668.898.592 387 502-
Cohen & Steers Glo... INB 9.339.329.330.01 0.11% 9.329.269.349.3273 362-
Cohen & Steers Inf... UTF 21.7021.6921.70-0.21 -0.96% 21.8121.6221.8621.91117 356-
Cohen & Steers Qu... RQI 11.4911.4911.50-0.37 -3.12% 11.7611.4611.7611.86400 305-
Cohen & Steers To... RFI 12.0512.0612.07-0.20 -1.63% 12.1912.0312.2312.2548 450-
Colgate-Palmolive ... CL 69.7769.7769.78-1.89 -2.64% 70.9669.4470.9872.084 770 438-
Columbia Property... CXP 20.5120.5120.52-0.23 -1.11% 20.7620.3220.8020.74745 760-
Columbia Seligman... STK 22.3722.3622.37-0.41 -1.80% 22.6922.3422.7022.7861 276-
Comcast Holdings Z... CCZ -50.5558.000.00 0.00%       53.00--
Comerica, Inc. CMA 95.0495.0295.041.76 1.89% 93.5193.2595.4393.281 372 319-
Comfort Systems U... FIX 42.1542.1042.15-0.70 -1.63% 42.6042.0042.8042.8551 815-
Commercial Metals... CMC 21.8421.8521.85-0.06 -0.27% 21.7121.2721.9921.901 684 921-
Community Bank S... CBU 54.1054.0854.100.76 1.42% 53.2453.2454.3453.34114 880-
Community Health ... CYH 4.164.154.16-0.12 -2.80% 4.264.094.264.281 462 135-
Companhia Brasile... CBD 21.3721.3621.37-0.03 -0.14% 21.1821.0821.4921.40230 534-
Companhia Energe... CIG 2.492.492.500.06 2.47% 2.402.372.502.437 394 614-
Companhia Parana... ELP 7.487.477.48-0.02 -0.27% 7.377.347.517.50520 145-
Companhia Siderur... SID 2.742.732.740.01 0.37% 2.722.702.752.734 912 473-
Companhia de Sane... SBS 10.1410.1310.140.12 1.20% 9.979.9410.1810.021 144 847-
Compania Cervece... CCU 28.6228.5728.62-0.06 -0.20% 28.7828.4429.5729.04159 506-
Compania de Minas... BVN 16.7116.7216.730.23 1.40% 16.5516.1416.7516.481 009 559-
Compass Diversifie... CODI 16.1516.2016.250.05 0.31% 16.1016.0116.2516.10112 526-
Comstock Resourc... CRK 4.954.934.95-0.36 -6.78% 5.404.905.505.31746 872-
ConAgra Foods, Inc... CAG 36.6636.6436.65-0.51 -1.37% 37.0036.5237.3537.172 835 630-
Concho Resources ... CXO 157.45157.44157.450.62 0.40% 157.28156.03160.46156.832 158 282-
Conduent Inc CNDT 19.5519.5419.55-0.20 -1.01% 19.6319.4919.8919.751 082 666-
ConocoPhillips COP 66.3166.3166.32-0.11 -0.17% 65.8965.5566.6066.427 679 500-
Consolidated Ediso... ED 78.1178.1078.110.10 0.13% 77.8877.5978.4278.011 235 995-
Constellation Bran... STZ 229.62229.62229.65-2.54 -1.09% 230.81228.20231.80232.14748 565-
Constellium N.V CSTM 11.5511.5011.55-0.15 -1.28% 11.8511.4511.8511.70977 919-
Container Store (T... TCS 5.855.845.850.04 0.69% 5.835.765.965.81102 754-
Continental Resour... CLR 64.0464.0264.030.63 0.99% 63.2462.9264.7663.412 364 440-
Controladora Vuel... VLRS 8.738.728.73-0.21 -2.35% 8.948.679.018.94419 326-
Convergys Corp. CVG 24.2824.2824.290.02 0.08% 24.2724.0824.4724.26362 036-
Cooper Companies... COO 225.22225.23225.26-1.77 -0.78% 226.58224.12228.07226.99204 696-
Cooper Tire & Rub... CTB 27.8027.7527.80-0.65 -2.28% 28.4027.4728.4828.45468 565-
Copa Holdings, S.A... CPA 120.63120.63120.67-2.77 -2.24% 123.37120.27123.63123.40200 441-
Core Laboratories... CLB 121.80121.77121.78-0.14 -0.11% 121.98120.70122.78121.94448 071-
CoreLogic Inc. CLGX 45.2645.2545.26-0.64 -1.39% 45.7645.1145.8445.90223 450-
CoreSite Realty Co... COR 105.72105.68105.73-0.33 -0.31% 105.54104.29105.91106.05398 526-
Corning, Inc. GLW 27.6227.6127.62-0.25 -0.90% 27.7127.5127.7727.874 645 435-
Corporate Office P... OFC 27.0127.0027.01-0.22 -0.81% 27.2426.6527.2827.23919 982-
Corrections Corpo... CXW 20.3420.3420.35-0.10 -0.49% 20.3820.1420.4920.44572 946-
Cosan Limited Clas... CZZ 10.3910.3910.40-0.17 -1.61% 10.6410.3810.6610.56519 460-
Costamare Inc. CMRE 6.826.826.830.15 2.25% 6.686.686.856.77469 845-
Cott Corp. COT 14.2914.2814.290.05 0.35% 14.2514.0614.3714.24519 635-
Cousins Properties... CUZ 8.508.508.51-0.15 -1.73% 8.638.468.648.652 754 624-
Covanta Holding Co... CVA 15.4515.4515.50-0.05 -0.32% 15.5015.3515.6015.50523 314-
Crane Co. CR 95.4995.5195.54-0.03 -0.03% 95.3794.7896.0095.52163 897-
Credicorp Ltd. BAP 230.38230.31230.381.17 0.51% 229.92228.42230.73229.21151 967-
Credit Suisse Group... CS 16.5916.5816.580.15 0.91% 16.4816.4816.6216.441 680 312-
Crescent Point Ene... CPG 8.488.478.480.16 1.92% 8.438.408.688.322 757 396-
Crestwood Equity ... CEQP 27.5027.5027.55-0.15 -0.54% 27.7027.2328.1027.65139 367-
Cross Timbers Roy... CRT 13.5013.5013.53-0.18 -1.32% 13.6513.5013.8913.6825 597-
Crown Castle Inter... CCI 102.64102.69102.73-3.95 -3.71% 105.10101.52105.57106.593 678 677-
Crown Holdings Inc CCK 51.2051.1851.19-1.14 -2.18% 53.9950.7554.1052.343 190 381-
CryoLife, Inc. CRY 23.4023.3523.40-0.35 -1.47% 23.7023.3323.8023.7568 295-
Cubic Corp CUB 66.3566.3066.350.50 0.76% 65.6564.8867.2065.85269 944-
Cullen/Frost Banke... CFR 106.80106.76106.792.97 2.86% 104.00104.00106.98103.83270 126-
Culp Inc. CULP 30.8530.7530.80-0.15 -0.48% 31.0030.3531.0531.008 496-
Curtiss-Wright Cor... CW 142.06142.00142.031.66 1.18% 140.35140.10142.53140.4073 126-
Cutwater Select In... INSI 18.7818.7618.77-0.08 -0.42% 18.8818.7218.8818.8619 321-
DAQO New Energy... DQ 53.3253.3953.43-1.32 -2.42% 53.8352.6754.4154.64340 228-
DDR Corp. DDR 6.976.976.98-0.23 -3.19% 7.176.977.227.204 012 582-
DHT Holdings, Inc. DHT 3.873.873.870.08 2.11% 3.793.793.883.79872 591-
DNP Select Income... DNP 10.7310.7210.73-0.01 -0.09% 10.6410.6410.7410.74227 581-
DRDGOLD Limited ... DRD 2.582.552.57-0.01 -0.39% 2.612.522.632.5954 172-
DTE Energy Co. DTE 103.74103.73103.74-0.27 -0.26% 103.81103.05104.17103.97493 960-
DTF Tax-Free Incom... DTF 13.1913.1913.21-0.03 -0.23% 13.1713.1613.2113.2211 370-
DXC Technology Co DXC 104.06104.02104.03-0.43 -0.41% 103.87103.25104.94104.49612 058-
DaVita HealthCare... DVA 64.1264.1164.12-0.04 -0.06% 63.9663.6764.5864.161 211 861-
Danaher Corp. DHR 101.50101.49101.50-0.90 -0.88% 103.00100.43103.98102.402 926 524-
Danaos Corporatio... DAC 1.15001.10001.15000.0155 1.37% 1.15001.10001.15001.134515 349-
Darden Restaurant... DRI 89.7689.7689.770.00 0.00% 89.7488.9590.1089.76591 502-
Dean Foods Co. DF 8.538.538.54-0.12 -1.39% 8.598.438.678.65636 618-
Deckers Outdoor C... DECK 92.2392.2192.22-1.76 -1.87% 93.8791.5893.9793.99496 590-
Deere & Co. DE 148.10148.10148.14-1.67 -1.12% 149.83146.50150.52149.771 728 410-
Delaware Investme... DDF 10.8810.8710.880.04 0.37% 10.9210.8310.9210.8424 311-
Delek Logistics Par... DKL 29.9029.9530.000.30 1.01% 29.8529.5530.0029.6025 595-
Delek US Holdings ... DK 46.2946.2846.29-0.33 -0.71% 46.6145.6846.6146.62933 461-
Dell Technologies, ... DVMT 73.9073.8373.89-1.89 -2.49% 75.2773.5375.6675.791 003 360-
Delta Air Lines, Inc... DAL 55.0755.0655.07-0.14 -0.25% 55.0454.5655.2355.214 729 542-
Deluxe Corp. DLX 75.2275.1975.22-0.10 -0.13% 75.3274.6275.6175.32148 714-
Denbury Resources... DNR 3.153.153.160.01 0.32% 3.273.093.333.1410 727 510-
Deutsche Bank AG DB 14.4614.4614.460.02 0.14% 14.4114.3514.5314.443 119 427-
Deutsche Bk Conti... DXB 25.5725.5725.60-0.09 -0.35% 25.6125.5425.6525.6623 962-
Deutsche Multi-Ma... KMM 8.808.808.82-0.05 -0.56% 8.828.808.828.8523 946-
Deutsche Municipa... KTF 11.07011.06011.080-0.025 -0.23% 11.06011.06011.09011.09563 735-
Deutsche Strategic... KST 12.3712.3612.37-0.01 -0.08% 12.3312.3312.3812.381 958-
Deutsche Strategic... KSM 10.8310.8210.83-0.02 -0.18% 10.8510.7810.8510.8527 359-
Devon Energy Corp... DVN 35.6935.6735.68-0.41 -1.14% 36.5435.4236.6436.1010 517 216-
Diageo Plc DEO 139.29139.27139.29-0.49 -0.35% 140.86138.77140.86139.78367 524-
Diamond Offshore... DO 19.5019.5019.51-0.03 -0.15% 19.6618.9119.8719.531 988 457-
DiamondRock Hosp... DRH 11.08011.08011.090-0.100 -0.89% 11.17011.02011.21011.1751 003 621-
Diana Shipping inc. DSX 3.603.593.600.04 1.12% 3.583.563.653.56344 543-
Dick's Sporting Go... DKS 31.4131.4031.41-0.54 -1.69% 31.7931.0931.9831.951 265 428-
Diebold, Inc. DBD 16.3016.2516.300.40 2.52% 15.8515.7016.4015.90909 988-
Digital Realty Trus... DLR 103.17103.17103.18-0.95 -0.91% 103.89102.14103.89104.12555 365-
Dillard's Inc. DDS 73.8573.8373.850.39 0.53% 73.5272.3974.8573.46459 061-
Discover Financial ... DFS 73.2973.3173.331.20 1.66% 72.3372.3073.5272.091 399 878-
Disney (Walt) Co. (... DIS 100.89100.87100.88-0.32 -0.32% 101.00100.22101.58101.215 761 331-
Dolby Laboratorie... DLB 68.7168.6568.67-0.35 -0.51% 68.9668.2569.1969.06225 025-
Dollar General Cor... DG 99.0098.9999.00-1.18 -1.18% 99.7898.18100.06100.181 345 649-
Dominion Energy In... D 66.0666.0566.06-0.01 -0.02% 65.7865.6266.8166.074 428 448-
Dominion Resource... DCP 35.8335.7835.81-0.82 -2.24% 36.6635.5936.8036.65306 434-
Dominos Pizza Inc. DPZ 240.69240.69240.702.50 1.05% 237.75236.89241.41238.19280 335-
Donaldson Co. Inc. DCI 45.5445.5245.53-0.17 -0.37% 45.6145.1545.7545.71146 677-
Dorian LPG Ltd. LPG 8.138.128.130.11 1.37% 8.058.058.188.02232 277-
DoubleLine Income... DSL 20.1620.1620.18-0.20 -0.98% 20.3920.1620.4020.36266 635-
Dover Corp DOV 96.0096.0096.010.01 0.01% 95.8295.4997.4295.991 241 565-
Dover Downs Gami... DDE 1.351.311.350.04 3.05% 1.331.331.371.3111 030-
Dover Motorsport... DVD 2.012.002.050.01 0.25% 2.052.012.052.00683-
DowDuPont Inc. DWDP 66.5366.5366.54-1.53 -2.25% 67.7666.2067.8368.066 572 396-
Dr Pepper Snapple... DPS 120.44120.43120.440.48 0.40% 119.65119.07120.56119.961 358 392-
Dr. Reddy's Labora... RDY 32.4132.3932.41-0.07 -0.22% 32.6932.2232.7332.48162 917-
Dreyfus High Yield... DHF 3.183.183.190.00 0.00% 3.193.183.213.18216 613-
Dreyfus Strategic ... DSM 7.537.517.530.01 0.13% 7.527.507.537.52135 365-
Dreyfus Strategic ... LEO 7.647.637.640.00 0.00% 7.647.617.647.6457 124-
Dril-Quip, Inc. DRQ 45.1045.1045.15-0.55 -1.20% 45.9044.8545.9545.65464 712-
Drive Shack Inc. DS 5.155.155.16-0.04 -0.77% 5.225.095.285.19390 662-
Ducommun Inc. DCO 31.6531.6031.650.29 0.92% 31.2131.2131.9231.3613 682-
Duff & Phelps Utili... DUC 8.518.498.500.00 0.00% 8.508.508.518.5130 934-
Duke Energy Corp DUK 78.5278.5178.520.24 0.31% 78.1677.8578.6178.282 040 363-
Duke Realty Corp. DRE 26.2126.2126.22-0.41 -1.54% 26.5326.0026.5726.621 924 131-
Dun & Bradstreet C... DNB 116.59116.59116.62-0.59 -0.50% 116.88115.45117.50117.18128 378-
Dycom Industries, ... DY 106.80106.79106.80-1.17 -1.08% 107.54106.16107.82107.97149 096-
Dynagas LNG Partn... DLNG 9.709.729.73-0.02 -0.21% 9.729.329.849.72404 905-
Dynex Capital, Inc. DX 6.426.416.42-0.09 -1.38% 6.516.406.526.51189 686-
ECA Marcellus Trus... ECT 1.651.601.650.05 3.13% 1.601.601.651.6019 127-
EMCOR Group, Inc. EME 80.6080.5680.58-0.75 -0.92% 81.3380.2481.3381.35168 736-
ENI S.p.A. E 39.4039.3939.420.22 0.56% 39.3439.3439.5739.18141 145-
ENODIS PLC ENO 25.1825.1325.300.04 0.16% 25.1525.1525.4225.145 138-
EOG Resources, Inc... EOG 114.04114.00114.021.19 1.05% 113.41112.48114.71112.853 313 755-
EPCOS AG EPC 44.3144.3144.32-2.21 -4.75% 46.1244.1646.1746.52991 873-
EPR Properties EPR 54.3454.3454.35-0.69 -1.25% 54.8953.9654.8955.03396 414-
EQT Corp. EQT 48.2248.2148.22-0.92 -1.87% 48.9948.1849.3849.141 349 178-
ESCO Technologies... ESE 59.6559.5559.65-0.10 -0.17% 59.6559.4060.1059.7524 795-
Eagle Materials Inc EXP 101.27101.26101.27-1.56 -1.52% 102.86100.63102.86102.83180 536-
EastGroup Propert... EGP 84.3284.3384.34-0.72 -0.85% 84.7183.8485.1185.04273 906-
Eastman Chemical ... EMN 107.49107.48107.50-0.88 -0.81% 108.23106.73108.71108.37553 338-
Eastman Kodak Co... KODK 4.904.904.95-0.10 -2.00% 5.004.885.004.95291 097-
Eaton Corporation... ETN 79.1579.1479.15-0.04 -0.05% 79.1578.5679.6779.192 436 456-
Eaton Vance Corp EV 55.4455.4355.44-0.33 -0.59% 55.7555.1655.9955.77372 535-
Eaton Vance Enhan... EOS 16.5016.4616.48-0.05 -0.30% 16.4516.4016.5016.55122 246-
Eaton Vance Floati... EFT 15.2215.1915.200.02 0.13% 15.2015.1815.2215.20108 203-
Eaton Vance Munic... EVN 11.5711.5611.570.01 0.09% 11.5611.5111.5711.5695 902-
Eaton Vance Risk-M... ETJ 9.239.249.250.02 0.22% 9.209.199.259.21220 409-
Eaton Vance Senio... EVF 6.756.756.76-0.05 -0.74% 6.796.756.816.80137 156-
Eaton Vance Short... EVG 13.5213.4413.52-0.03 -0.22% 13.4213.4213.5213.5546 536-
Ecolab, Inc. ECL 148.98148.98148.99-0.86 -0.57% 149.98148.49149.98149.84885 661-
Ecopetrol S.A. Ame... EC 22.2422.2322.240.52 2.39% 21.9821.6722.2821.721 963 163-
Edison Internation... EIX 64.6264.6264.63-0.17 -0.26% 64.6563.8564.7164.791 466 288-
Edwards Lifescienc... EW 138.56138.51138.54-0.96 -0.69% 139.23137.76140.18139.52769 106-
El Paso Electric Co... EE 49.5049.5049.55-0.25 -0.50% 49.7549.2049.7549.75165 102-
Eldorado Gold Corp EGO 0.97810.97710.9772-0.0119 -1.20% 0.99890.96271.01000.99009 641 889-
Ellie Mae, Inc. ELLI 90.6090.6090.610.88 0.98% 89.5389.2490.7389.72549 958-
Ellington Financial ... EFC 14.7914.7914.80-0.06 -0.40% 14.8114.7814.9014.8525 867-
Ellington Residenti... EARN 10.9010.8910.91-0.06 -0.55% 10.9510.8611.0010.9659 965-
Embotelladora And... AKOA -26.4427.200.00 0.00%       26.82--
Embotelladora And... AKOB 30.5130.3630.67-0.49 -1.58% 31.0030.3531.0031.009 203-
Embraer SA ERJ 26.7826.7626.77-0.24 -0.89% 26.6926.4226.9727.02611 116-
Emerge Energy Ser... EMES 7.287.287.290.13 1.82% 7.127.107.567.15454 324-
Emergent BioSolut... EBS 54.3754.3454.37-0.71 -1.29% 55.0053.8655.2155.08191 618-
Emerson Electric C... EMR 70.6770.6670.670.05 0.07% 70.5570.0970.9270.621 922 061-
EnCana Corp ECA 12.6812.6812.690.01 0.08% 12.7612.5212.9412.6711 361 138-
EnPro Industries In... NPO 79.8479.8079.84-0.36 -0.45% 80.0079.2980.5980.2065 776-
Enbridge Energy M... EEQ 9.749.739.74-0.12 -1.22% 9.879.679.969.86463 217-
Enbridge Energy Pa... EEP 10.5210.5010.51-0.11 -1.03% 10.6010.3710.7310.631 159 300-
Enbridge Inc ENB 31.980031.970031.9800-1.1200 -3.38% 33.280031.870033.280033.08254 183 455-
Endeavour Silver C... EXK 3.163.143.160.07 2.27% 3.143.053.243.092 203 962-
Energen Corp. EGN 68.0868.0868.09-0.09 -0.13% 68.0867.1168.8968.171 083 042-
Energizer Holdings... ENR 59.4659.4659.47-0.22 -0.37% 59.0858.3759.7959.68439 127-
Energy Transfer Eq... ETE 16.1116.1016.110.31 1.96% 15.8615.7716.1115.805 229 009-
Energy Transfer Pa... ETP 18.0918.1018.11-0.01 -0.06% 18.2218.0218.3818.105 000 869-
Enersis S.A. ENIA 11.6711.6611.67-0.07 -0.60% 11.7111.5811.7311.74816 752-
Ennis Inc EBF 20.4020.3520.400.20 0.99% 20.2520.2520.5020.2029 287-
Ensco plc Class A O... ESV 6.056.036.040.04 0.67% 6.105.796.186.0119 454 794-
Entercom Commun... ETM 10.2010.2010.25-0.25 -2.39% 10.4010.1810.6510.452 330 631-
Entergy Corp. ETR 80.0280.0080.010.46 0.58% 79.5079.0180.3679.561 472 844-
Enterprise Product... EPD 26.6526.6226.63-0.19 -0.71% 26.9126.5026.9926.843 156 289-
Entravision Commu... EVC 5.055.055.100.00 0.00% 5.055.005.155.05365 171-
Envision Healthcar... EVHC 37.9837.9737.98-0.50 -1.30% 38.3337.8738.5238.48991 136-
Enzo Biochem, Inc. ENZ 6.166.166.170.01 0.16% 6.156.136.236.15131 062-
Equifax, Inc. EFX 118.78118.75118.770.38 0.32% 118.41117.79119.28118.40455 870-
Equity Residential EQR 60.7060.6960.70-1.28 -2.07% 61.8260.4461.8761.982 414 484-
Equus Total Return... EQS 2.412.352.410.01 0.42% 2.412.412.412.40100-
Essex Property Tru... ESS 240.24240.29240.30-5.05 -2.06% 244.58239.41244.58245.29259 256-
Esterline Technolo... ESL 76.2576.2576.300.00 0.00% 75.8575.8577.1576.2592 795-
Ethan Allen Interio... ETH 22.0522.0522.10-0.30 -1.34% 22.2021.7522.2522.35231 955-
Euronav NV Ordina... EURN 8.758.758.80-0.05 -0.57% 8.858.708.908.80271 704-
Everest Re Group, ... RE 242.35242.28242.31-1.52 -0.62% 243.35241.80244.26243.87345 531-
Exelon Corp. EXC 38.9638.9538.960.02 0.05% 38.9038.5839.0338.942 755 531-
Express Inc. EXPR 7.627.627.63-0.15 -1.93% 7.617.517.807.771 177 773-
Exxon Mobil Corp. XOM 79.4279.4079.400.20 0.25% 79.3278.8179.8279.2210 001 321-
FBL Financial Grou... FFG 75.4075.3575.401.40 1.89% 73.8573.8575.5074.0014 554-
FIRST DATA CORP FDC 15.2215.2015.210.00 0.00% 15.1715.0015.3015.224 934 243-
FIRST REPUBLIC BA... FRC 92.4792.4792.481.67 1.84% 91.0091.0092.8490.80889 476-
FMC Corp. FMC 82.1282.1282.13-0.62 -0.75% 82.7481.2283.0882.74614 123-
FTI Consulting Inc. FCN 51.0050.9951.00-0.12 -0.23% 51.2050.7851.5651.12231 564-
Fabrinet FN 30.2530.2530.26-1.08 -3.45% 31.1330.0331.2231.33214 130-
FactSet Research S... FDS 194.45194.39194.50-1.76 -0.90% 196.02194.06197.06196.21259 486-
Fair Isaac Corp FICO 173.23173.19173.20-0.90 -0.52% 173.05172.69174.48174.1362 234-
FedEx Corp FDX 251.59251.60251.62-3.94 -1.54% 254.98249.59254.98255.531 091 411-
Federal Agricultura... AGM 89.3489.3389.342.54 2.93% 86.5686.1889.5086.8028 717-
Federal Realty Inve... FRT 113.64113.62113.64-2.50 -2.15% 115.91112.97115.91116.14248 075-
Federal Signal Corp... FSS 23.8123.8123.820.00 0.00% 23.8123.6824.1823.81345 185-
Federated Investor... FII 31.4031.3931.40-0.26 -0.82% 31.6731.2231.8231.66770 218-
Federated Premier... FMN 13.4513.4413.49-0.05 -0.37% 13.4813.4413.5113.5034 138-
Ferrari N.V. RACE 123.19123.19123.25-1.61 -1.29% 124.00122.54124.36124.80277 288-
Ferrellgas Partners... FGP 3.313.293.310.16 5.08% 3.183.123.333.15300 664-
Ferro Corp. FOE 24.2824.2724.28-0.17 -0.70% 24.4524.1024.4524.45190 962-
Fiat Chrysler Auto... FCAU 23.8323.8323.84-0.46 -1.89% 24.1423.7324.2324.293 664 117-
Fibria Celulose SA FBR 19.6819.6719.68-0.23 -1.16% 19.7019.5719.7719.91702 192-
Fidelity National In... FIS 97.0697.0497.05-0.47 -0.48% 97.4396.6097.8097.49701 008-
First American Cor... FAF 54.3754.3654.37-0.25 -0.46% 54.5754.0554.6754.62741 334-
First BanCorp. New FBP 6.606.596.600.09 1.31% 6.556.536.636.511 235 844-
First Commonweal... FCF 14.4714.4714.480.21 1.47% 14.2714.2714.5214.26364 848-
First Horizon Natio... FHN 18.6418.6418.650.14 0.76% 18.5518.4918.6918.502 281 846-
First Industrial Rea... FR 29.5029.4829.49-0.27 -0.91% 29.7229.1429.7329.77536 321-
First Majestic Silve... AG 6.866.866.870.01 0.15% 6.906.736.956.852 488 900-
First Trust Energy ... FIF 15.6615.6815.71-0.18 -1.14% 15.9215.6615.9215.8481 858-
FirstCash Inc FCFS 84.0083.9584.00-0.10 -0.12% 84.3583.9085.1584.10377 154-
FirstEnergy Corp. FE 34.8734.8634.87-0.23 -0.66% 35.0734.6535.2535.113 223 524-
FitBit Inc. FIT 5.195.185.19-0.09 -1.70% 5.265.165.325.282 115 316-
Flagstar Bancorp, I... FBC 33.3433.3433.35-0.26 -0.77% 33.5933.2833.9633.60267 783-
Flaherty & Crumrin... PFD 13.4813.4713.49-0.04 -0.33% 13.4613.4613.5013.5212 136-
Flaherty & Crumrin... PFO 10.8310.8210.85-0.02 -0.18% 10.7810.7810.8610.8520 905-
Flaherty & Crumrin... FFC 18.7218.7218.73-0.06 -0.32% 18.7618.7218.8118.7877 337-
Flotek Industries In... FTK 6.636.636.640.03 0.45% 6.656.446.756.60785 760-
Flowers Foods, Inc... FLO 22.3422.3422.35-0.18 -0.80% 22.3922.1922.4122.52920 666-
Flowserve Corp. FLS 47.6447.6447.650.86 1.84% 46.7846.7847.7046.781 597 446-
Fluor Corp. FLR 59.1559.1459.15-0.24 -0.40% 59.3959.0259.8059.39557 078-
Fly Leasing Limited FLY 13.1613.0813.17-0.12 -0.90% 13.2213.0913.3713.2853 187-
Fomento Economic... FMX 96.9396.9096.91-1.49 -1.51% 98.2996.1298.3398.42434 915-
Foot Locker, Inc. FL 41.6441.6441.64-0.44 -1.03% 42.1540.9242.2042.422 764 072-
Ford Motor Co. (DE... F 10.9610.9510.96-0.22 -1.97% 11.1810.8511.2511.3347 153 068-
Fortuna Silver Min... FSM 5.945.945.950.06 1.02% 5.895.825.955.88716 782-
Franco-Nevada Cor... FNV 71.5971.5971.60-0.86 -1.19% 72.7570.6572.7572.45482 124-
Frank's Internation... FI 7.007.007.010.03 0.43% 6.996.877.096.97813 242-
Franklin Covey Co. FC 26.4026.4026.45-0.30 -1.12% 26.6526.0726.6526.7027 815-
Franklin Resources... BEN 34.1734.1634.170.12 0.35% 34.0533.8134.3234.053 286 652-
Franklin Universal ... FT 6.766.756.77-0.05 -0.73% 6.806.766.806.8126 948-
Freeport-McMoRan... FCX 19.5719.5819.580.39 2.03% 19.1818.9819.7019.1821 294 477-
Fresenius Medical C... FMS 52.2952.2952.31-0.49 -0.93% 52.3852.1752.5252.78101 809-
Fresh Del Monte Pr... FDP 49.5349.5349.54-0.75 -1.49% 49.8049.1250.0150.28167 423-
Frontline Ltd. Ordi... FRO 4.894.884.890.05 1.03% 4.824.794.904.84329 069-
Fuller (H.B.) Compa... FUL 52.3452.3352.34-0.42 -0.80% 52.6051.8652.9752.76509 606-
FutureFuel Corp. FF 12.2212.2112.22-0.08 -0.65% 12.3012.1812.3912.3020 928-
GAMCO Investors I... GBL 25.7925.7725.790.01 0.04% 25.7125.7126.0025.787 284-
GATX Corporation GATX 68.7168.6968.71-0.96 -1.38% 71.7767.7271.9969.67348 849-
GNC Holdings Inc. GNC 3.763.763.77-0.03 -0.79% 3.773.703.803.791 007 028-
GP Strategies Corp... GPX 22.9022.8522.900.10 0.44% 22.7522.5522.9522.8021 486-
GUESS ?, Inc. GES 22.3522.3422.35-0.45 -1.97% 22.7022.0522.9722.801 079 957-
Gabelli Convertible... GCV 6.156.146.19-0.06 -0.89% 6.166.086.206.2026 776-
Gabelli Equity Trus... GAB 6.226.216.220.01 0.16% 6.216.196.236.21339 516-
Gabelli Multimedia... GGT 9.409.409.430.05 0.53% 9.319.309.419.3557 836-
Gabelli Utility Trus... GUT 5.795.795.80-0.18 -3.02% 6.005.776.005.97319 266-
Gafisa S.A. GFA 6.55006.52006.5600-0.0728 -1.10% 6.61006.50006.61006.622811 505-
Gallagher (Arthur ... AJG 70.1070.0970.100.28 0.40% 69.8469.6470.4169.82652 556-
GameStop Corp GME 13.5213.5113.52-0.14 -1.02% 13.6613.4513.7813.662 336 519-
Gannett Co Inc GCI 9.739.739.740.08 0.83% 9.669.559.749.65848 643-
Gardner Denver, In... GDI 32.5332.5132.53-0.14 -0.43% 32.5132.2132.8432.67338 512-
Gartner, Inc. IT 118.88118.88118.890.74 0.63% 117.90117.84119.11118.14385 611-
GasLog Ltd. GLOG 18.1018.1018.15-0.20 -1.09% 18.2018.0418.3518.30192 039-
Genco Shipping & T... GNK 16.8316.8316.860.07 0.42% 16.6116.5816.9816.76156 709-
Gener8 Maritime, I... GNRT 6.176.166.170.02 0.33% 6.176.146.286.15213 548-
General American ... GAM 34.1134.1134.14-0.14 -0.41% 34.1734.1034.2634.2528 193-
General Cable Corp... BGC 29.7529.7029.750.00 0.00% 29.7529.6829.7529.75575 460-
General Dynamics ... GD 224.98224.96224.97-0.51 -0.23% 225.55222.98225.72225.49720 471-
General Electric Co GE 13.9913.9914.000.33 2.42% 13.6713.6314.0613.6679 903 586-
General Growth Pr... GGP 19.9019.8919.90-0.42 -2.07% 20.3219.8120.3220.328 256 326-
General Mills, Inc. GIS 44.0344.0144.02-0.70 -1.56% 44.6643.7344.7344.737 500 154-
General Motors Co... GM 37.7737.8137.77-1.16 -2.98% 38.7137.4338.9138.939 274 273-
Genesco Inc. GCO 42.7042.6542.70-1.00 -2.29% 43.4042.2543.9543.70126 907-
Genesee & Wyomin... GWR 72.1772.1772.18-0.01 -0.01% 72.0371.7072.7672.18235 123-
Genesis Energy L.P... GEL 21.1921.1721.18-0.44 -2.03% 21.6321.1121.9421.63436 177-
Genpact Limited G 32.3732.3632.37-0.25 -0.77% 32.4832.2732.6432.62228 299-
Genuine Parts Co. GPC 88.1488.1388.14-3.22 -3.52% 88.8887.0290.3291.361 754 380-
Genworth Financia... GNW 2.722.712.72-0.07 -2.51% 2.762.682.792.793 164 255-
Geo Group Inc (The... GEO 22.0822.0622.07-0.14 -0.63% 22.1721.7722.2522.22454 079-
Gerdau S.A. GGB 5.025.015.02-0.05 -0.99% 5.054.945.095.075 550 530-
Getty Realty Corp. GTY 25.0525.0525.06-0.96 -3.69% 25.9524.8225.9526.01126 118-
Gildan Activewear... GIL 29.2429.2429.25-0.25 -0.85% 29.4329.1429.5229.49192 003-
GlaxoSmithKline Pl... GSK 39.8839.8739.88-0.56 -1.38% 40.2939.7340.3640.442 965 996-
Global Net Lease In... GNL 17.6617.6717.68-0.28 -1.56% 17.9317.5617.9617.94244 958-
Global Partners LP GLP 16.9016.8016.90-0.05 -0.29% 17.0516.8017.2016.9538 989-
Global Payments, I... GPN 112.34112.31112.34-0.22 -0.20% 112.48111.79112.98112.56427 443-
Global Ship Lease I... GSL 1.131.131.14-0.02 -1.74% 1.151.131.201.1574 809-
Gol Linhas Aereas ... GOL 12.5912.5712.58-0.88 -6.53% 13.0612.2013.0813.47504 660-
Gold Fields Limited... GFI 4.003.983.990.08 2.04% 4.083.954.093.925 058 651-
Goldcorp Inc GG 14.4114.4214.430.01 0.07% 14.4014.2914.5014.403 922 161-
Goldman Sachs Gro... GS 254.17254.24254.240.17 0.07% 254.00252.83256.16254.003 109 542-
Goldman Sachs MLP... GER 6.206.216.23-0.12 -1.90% 6.356.206.376.32191 413-
Grace (W.R.) Co. (D... GRA 69.4869.4869.491.42 2.09% 68.0267.4969.6168.061 480 345-
Graco Inc. GGG 46.9646.9446.95-0.23 -0.49% 47.1746.7147.4447.19342 466-
Grainger (W.W.) In... GWW 299.88299.86299.8715.19 5.34% 304.00291.51309.80284.692 602 742-
Gramercy Property... GPT 22.3922.3822.39-0.16 -0.71% 22.4722.2422.5122.55676 453-
Granite Constructi... GVA 56.0256.0156.02-0.26 -0.46% 56.2455.5456.5156.28112 934-
Granite Point Mort... GPMT 16.6316.6316.64-0.06 -0.36% 16.7016.6116.8316.69153 782-
Graphic Packaging... GPK 15.9915.9815.99-0.09 -0.56% 16.0615.8816.1416.081 487 546-
Gray Television Inc GTN 12.2012.2012.250.40 3.39% 11.8011.7512.4011.801 292 371-
Great Plains Energ... GXP 31.4131.3831.390.08 0.26% 31.2831.1931.4231.33905 946-
Greenbrier Compan... GBX 44.9044.8544.90-0.30 -0.66% 45.0544.5045.9045.20358 364-
Greif Inc GEF 58.6558.6558.671.31 2.28% 57.5357.5358.9757.34147 811-
Griffon Corp. GFF 20.6520.6020.650.00 0.00% 20.5020.4021.0020.65122 540-
Group 1 Automotiv... GPI 64.6664.6464.65-0.55 -0.84% 64.9364.1366.1965.21224 066-
Grupo Aeroportua... PAC 107.11106.95106.96-3.37 -3.05% 110.82106.62110.82110.4844 706-
Grupo Aeroportua... ASR 177.60177.08177.09-3.39 -1.87% 180.81176.68180.81180.9914 393-
Grupo Televisa, S.A... TV 17.7717.7617.77-0.42 -2.31% 18.1317.6818.2318.19888 990-
Guangshen Railway... GSH 27.4427.2727.440.29 1.07% 27.3427.3427.4427.151 379-
Guidewire Softwar... GWRE 86.3686.3586.36-0.43 -0.50% 86.5985.9787.0886.79391 715-
HCA Holdings, Inc. HCA 98.4298.4298.43-0.31 -0.31% 98.5397.9998.8598.73815 947-
HCC Insurance Hold... HCC 24.1924.1924.200.76 3.24% 23.4323.2924.5423.431 144 205-
HCP, Inc. HCP 22.3622.3722.38-0.31 -1.37% 22.5822.0522.6222.672 300 585-
HDFC Bank Ltd HDB 98.3098.2998.300.02 0.02% 98.3997.9198.5198.28836 627-
HNI Corp HNI 35.6435.6235.64-0.67 -1.85% 36.1435.5136.1436.31108 446-
HP Inc. HPQ 21.6621.6521.66-0.37 -1.68% 21.9121.4921.9322.034 940 793-
HSBC Holdings Plc HSBC 49.4149.4149.420.84 1.73% 49.4749.3649.7348.571 518 594-
Haemonetics Corp. HAE 75.7475.7375.74-0.01 -0.01% 75.6175.2476.1575.75153 127-
Halcon Resources C... HK 5.445.435.440.03 0.55% 5.435.305.575.413 302 316-
Halliburton Compa... HAL 52.0152.0152.02-0.08 -0.15% 52.1651.5752.6652.0910 414 360-
Halyard Health, Inc... HYH 47.9547.9547.96-0.31 -0.64% 48.1947.9548.5248.26179 887-
Hancock John Pref... HPF 19.7419.7219.76-0.04 -0.20% 19.8119.6719.8119.7837 710-
HanesBrands Inc HBI 17.6217.6017.61-0.29 -1.62% 17.9017.4217.9717.919 432 695-
Harley-Davidson In... HOG 40.9540.9540.96-0.95 -2.27% 41.9040.5341.9041.901 905 679-
Harmony Gold Mini... HMY 2.001.992.000.02 1.01% 2.041.962.051.983 879 412-
Harris Corp. HRS 168.86168.85168.860.58 0.34% 168.21167.09169.28168.28342 843-
Harsco Corp. HSC 22.2022.1522.20-0.25 -1.11% 22.5521.9022.6022.45381 336-
Harte-Hanks Inc HHS -9.489.800.00 0.00%       9.54--
Hartford Financial ... HIG 52.0352.0452.050.24 0.46% 51.9151.8052.3351.791 057 298-
Haverty Furniture ... HVT 18.0017.9518.00-0.45 -2.44% 18.3517.8518.3518.4552 043-
Hawaiian Electric I... HE 34.3034.3134.32-0.17 -0.49% 34.4334.2234.5434.47385 311-
Healthcare Realty ... HR 27.1727.1627.17-0.58 -2.09% 27.6526.8727.7027.75554 295-
Hecla Mining Co. HL 3.923.923.930.09 2.35% 3.893.863.983.833 934 296-
Heico Corp. HEI 92.1192.1192.121.31 1.44% 90.8890.7092.5690.80197 919-
Helix Energy Soluti... HLX 6.486.486.49-0.01 -0.15% 6.526.426.586.491 080 431-
Helmerich & Payne... HP 73.0072.9973.00-0.60 -0.82% 73.7872.0673.9073.602 375 452-
Herbalife Ltd. HLF 103.21103.22103.23-0.42 -0.41% 103.10102.41103.90103.63583 263-
Hercules Capital, In... HTGC 12.1912.1812.190.00 0.00% 12.2212.1412.2612.19331 891-
Heritage Insurance... HRTG 16.3716.3716.390.19 1.17% 16.2116.2016.4416.18138 119-
Hershey Company ... HSY 93.5693.5593.56-1.78 -1.87% 95.1093.0595.1995.341 428 701-
Hertz Global Holdi... HTZ 20.4620.4520.46-0.25 -1.21% 20.6720.2220.9920.711 483 213-
Hess Corp HES 58.2058.1958.200.28 0.48% 58.2557.7258.9857.923 056 527-
Hewlett Packard E... HPE 17.4117.4117.42-0.27 -1.53% 17.6517.3817.6517.687 279 160-
Hexcel Corp. HXL 65.8565.8065.810.11 0.17% 65.7265.4466.3265.74151 047-
HighPoint Resource... HPR 6.186.176.180.04 0.65% 6.296.126.346.131 870 590-
Higher One Holding... ONE 10.7510.7410.750.05 0.47% 10.8010.7310.9110.70247 793-
Highwoods Propert... HIW 42.4342.4242.43-0.72 -1.67% 43.1342.1643.1343.15522 351-
Hill-Rom Holdings, ... HRC 87.4487.3987.44-0.55 -0.63% 87.9887.0588.1287.99168 074-
Hillenbrand Inc HI 48.7048.7048.75-0.05 -0.10% 48.5548.5049.0048.75157 543-
Hilton Worldwide H... HLT 81.9881.9882.00-0.20 -0.24% 82.0081.6982.8082.182 243 228-
Hoegh LNG Partner... HMLP 17.7017.7017.75-0.15 -0.84% 17.9017.5517.9017.8586 757-
HollyFrontier Corp... HFC 58.2458.2458.250.21 0.36% 57.9557.4358.5158.031 148 806-
Home Depot Inc HD 177.08177.11177.11-2.77 -1.54% 179.50175.77179.70179.854 370 110-
Honda Motor Co., L... HMC 34.2234.2134.22-0.42 -1.21% 34.3634.1634.4234.64335 468-
Honeywell Internat... HON 148.13148.31148.39-1.24 -0.83% 148.79147.52149.95149.372 518 028-
Horace Mann Educa... HMN 44.9544.9045.000.10 0.22% 45.0044.6545.4044.8594 739-
Hormel Foods Corp... HRL 35.4035.4035.41-0.14 -0.39% 35.4835.1335.6535.541 988 284-
Hornbeck Offshore... HOS 3.733.733.730.10 2.75% 3.663.613.793.63165 125-
Horton (D.R.) Inc. DHI 43.7643.7543.76-1.81 -3.97% 45.4342.7945.4345.576 716 699-
Hovnanian Enterpr... HOV 1.981.981.99-0.06 -2.94% 2.021.942.032.041 675 305-
Huaneng Power Int... HNP 25.4625.4025.410.15 0.59% 25.2525.1925.4625.3144 867-
Hudbay Minerals In... HBM 7.407.407.45-0.15 -1.99% 7.457.307.587.55489 237-
Hugoton Royalty T... HGT 0.75280.75100.7800-0.0222 -2.86% 0.75100.75000.78000.775062 006-
Humana Inc. HUM 295.00294.96295.00-3.30 -1.11% 297.60293.59298.51298.30298 856-
Huntsman Corp HUN 31.6231.6131.62-0.62 -1.92% 32.2431.2132.2732.241 899 239-
Hyster-Yale Mater... HY 76.9976.9977.00-0.61 -0.79% 78.0576.6578.1977.6022 129-
IAMGold Corp IAG 5.585.575.580.02 0.36% 5.585.505.645.563 149 887-
ICICI Bank Ltd (Ind... IBN 8.758.748.74-0.05 -0.51% 8.728.708.788.794 607 766-
IDEX Corporation IEX 145.18145.17145.18-0.45 -0.31% 145.41144.33146.67145.63212 606-
IDT Corp. IDT 5.595.595.60-0.26 -4.44% 5.835.575.885.85112 978-
ING Groep N.V. ING 17.4917.4817.490.05 0.29% 17.4017.3917.5417.442 038 945-
INVESCO MORTGAG... IVR 16.1316.1216.13-0.09 -0.55% 16.1916.1016.2716.22684 705-
ION Geophysical Co... IO 29.6029.6029.650.45 1.54% 29.2529.0529.7529.15188 951-
IRSA Inversiones Y... IRS 24.6924.5424.69-0.34 -1.36% 25.3324.3225.3325.0346 406-
ITT Corporation ITT 51.6151.5951.60-0.49 -0.94% 52.0951.1952.2352.10341 801-
Idacorp, Inc. IDA 89.3689.3489.360.56 0.63% 88.6988.3489.3788.80172 803-
Illinois Tool Works... ITW 159.09159.07159.08-0.31 -0.19% 159.32157.54159.65159.40763 340-
India Fund, Inc. (Th... IFN 24.7524.7024.76-0.07 -0.28% 24.9424.6324.9425.5898 758-
Industrias Bachoco... IBA 61.7761.1061.77-1.05 -1.67% 61.8261.4262.3262.82707-
Ingersoll-Rand plc ... IR 84.4984.4984.50-1.87 -2.17% 86.3483.6086.4386.362 061 630-
Ingredion Inc INGR 129.47129.47129.51-1.30 -0.99% 130.50129.23131.01130.77190 838-
Integer Holdings Co... ITGR 56.4556.4056.45-0.15 -0.27% 56.7055.2057.0056.60280 341-
InterContinental H... IHG 62.2462.2462.250.20 0.32% 62.2862.1062.6362.04114 525-
InterXion Holding N... INXN 65.3865.3465.38-0.19 -0.29% 65.6065.2065.6265.57679 172-
IntercontinentalEx... ICE 74.6274.6374.640.30 0.40% 74.4374.3675.0874.322 296 204-
International Busin... IBM 147.70147.69147.70-1.09 -0.73% 149.19146.62149.21148.796 841 010-
International Flavo... IFF 141.63141.54141.59-1.41 -0.99% 142.45140.24142.96143.04371 604-
International Pape... IP 53.5953.5853.59-0.48 -0.89% 54.0653.2054.1754.071 258 794-
International Seaw... INSW 20.3320.3320.34-0.06 -0.29% 20.3820.2420.7320.3979 210-
Interpublic Group ... IPG 24.6524.6424.650.55 2.28% 24.3324.3325.0524.106 503 266-
Intrepid Potash, In... IPI 4.244.234.24-0.06 -1.40% 4.304.194.344.30367 961-
Intrexon Corp. XON 18.0818.0718.08-0.79 -4.19% 18.7917.9618.9118.871 137 744-
Invacare Corp IVC 18.8018.8018.850.05 0.27% 18.7518.6519.0018.75150 340-
Invesco Bond Fund VBF 17.8717.8717.88-0.04 -0.22% 17.9417.8617.9417.9232 355-
Invesco California ... VCV 11.6511.6411.65-0.02 -0.17% 11.6511.6311.6611.6746 953-
Invesco High Incom... VLT 13.8713.8713.89-0.07 -0.50% 13.9413.8413.9413.9435 701-
Invesco Municipal ... OIA 7.527.517.540.01 0.13% 7.517.497.537.5127 362-
Invesco Municipal ... VMO 11.6411.6311.64-0.05 -0.43% 11.6411.6111.6811.69138 139-
Invesco Municipal ... VKQ 11.6911.6811.690.04 0.34% 11.6511.6111.6911.65109 350-
Invesco Pennsylvan... VPV 11.7211.6911.73-0.03 -0.26% 11.7711.6911.7711.7535 086-
Invesco Quality Mu... IQI 11.8211.8111.82-0.01 -0.08% 11.8011.7511.8211.83123 018-
Invesco Senior Inco... VVR 4.454.444.450.00 0.00% 4.434.434.454.45239 803-
Invesco Trust For I... VTN 12.6812.6812.69-0.06 -0.47% 12.6812.6812.7612.7480 358-
Invesco Trust for I... VGM 12.1512.1412.150.02 0.16% 12.1312.1012.1612.13144 916-
Invesco Value Mun... IIM 14.3214.3014.32-0.02 -0.14% 14.3314.3014.3414.3491 974-
Investment Techno... ITG 20.9320.9320.940.33 1.60% 20.6220.5821.0020.60141 388-
Iron Mountain Inc IRM 33.7633.7633.77-0.76 -2.20% 34.3633.5834.4134.52939 590-
Israel Chemicals Lt... ICL 4.474.474.48-0.04 -0.89% 4.424.424.504.5158 001-
Itau Unibanco Hold... ITUB 15.1115.1115.11-0.20 -1.31% 15.0314.9215.1915.317 420 302-
JEFFERSON PILOT C... JP 19.7019.7019.740.02 0.10% 19.5019.4819.9719.6867 817-
JP Morgan Chase C... JPT 24.5524.4424.540.15 0.61% 24.4024.3624.5624.4010 606-
JPMorgan Chase & ... JPM 111.72111.72111.722.40 2.20% 109.53109.50111.87109.3214 110 879-
Jabil Inc JBL 28.3728.3528.36-0.99 -3.37% 28.9328.2828.9929.361 618 527-
Jacobs Engineering... JEC 60.5060.5060.51-0.06 -0.10% 60.5860.1960.9960.56476 787-
James Hardie Indus... JHX 18.5818.4618.570.24 1.31% 18.6218.4618.6618.342 620-
Japan Smaller Capi... JOF 12.1712.1712.19-0.05 -0.41% 12.2012.1512.2012.2217 974-
JinkoSolar Holding... JKS 19.1219.1219.13-0.50 -2.55% 19.6219.0119.7119.62297 442-
John Bean Technol... JBT 118.80118.75118.80-0.60 -0.50% 118.80118.00120.20119.4076 646-
John Hancock Finan... BTO 38.3038.5138.540.30 0.79% 38.1838.1838.6838.0036 477-
John Hancock Inco... JHS 13.860013.840013.86000.0099 0.07% 13.850013.830013.869013.850147 054-
John Hancock Inve... JHI 16.7916.7316.780.02 0.12% 16.7916.7316.7916.775 986-
John Hancock Pref... HPI 20.420020.420020.4500-0.0199 -0.10% 20.440020.351020.450020.439931 573-
John Hancock Prem... PDT 15.0815.0615.080.09 0.60% 14.9514.9515.0814.9962 359-
Johnson & Johnson JNJ 127.55127.61127.62-0.17 -0.13% 127.63126.89128.27127.724 631 706-
Johnson Controls I... JCI 34.0134.0134.02-0.43 -1.25% 34.2033.7834.3234.443 682 274-
Jones Lang LaSalle... JLL 175.97175.90175.961.11 0.63% 174.55174.14176.63174.86174 730-
Jumei Internationa... JMEI 2.652.662.66-0.08 -2.93% 2.782.642.782.731 219 766-
Juniper Networks I... JNPR 24.4424.4424.450.06 0.25% 24.3624.3624.7524.383 945 803-
Just Energy Group,... JE 4.354.354.36-0.03 -0.68% 4.384.324.414.38117 996-
KB Financial Group... KB 57.2157.1957.211.39 2.49% 56.7656.2057.3755.82102 346-
KB HOME KBH 26.8526.8626.86-2.20 -7.57% 28.9626.6328.9629.053 623 098-
KBR Inc KBR 17.2817.2817.290.18 1.05% 17.0617.0017.4317.102 180 800-
KEMET Corp. KEM 18.8118.8018.81-0.53 -2.74% 19.1818.6219.2219.34832 755-
KKR & Co. L.P. Com... KKR 21.1521.1521.160.18 0.86% 20.9620.8321.2220.971 814 151-
KMG Chemicals, Inc... KMG 65.9265.8865.89-0.70 -1.05% 66.5865.5266.6766.6260 618-
KNOT Offshore Pa... KNOP 20.7020.7020.80-0.05 -0.24% 20.7520.7020.9020.7543 335-
Kadant Inc KAI 97.3597.3597.40-1.10 -1.12% 98.2097.2598.8598.4522 758-
Kansas City Southe... KSU 110.29110.25110.26-0.81 -0.73% 110.85109.34111.18111.101 518 130-
Kayne Anderson M... KYN 17.3017.2817.30-0.26 -1.48% 17.6817.2117.7417.56386 607-
Kellogg Co K 62.2062.1962.20-1.21 -1.91% 63.1661.9263.2863.411 651 520-
Kennametal Inc. KMT 40.4140.4040.41-0.66 -1.61% 41.0740.3341.5141.07685 275-
Kennedy-Wilson Ho... KW 18.5518.5018.550.10 0.54% 18.5018.2518.5518.45646 561-
Key Energy Service... KEG 15.5215.5015.520.04 0.26% 15.5715.2915.7515.4854 125-
KeyCorp KEY 19.5519.5419.550.68 3.60% 18.7618.7219.7518.8712 994 310-
Keysight Technolo... KEYS 54.1154.1054.11-0.46 -0.84% 54.3353.7754.5254.57449 421-
Kilroy Realty Corp KRC 69.2669.2669.27-1.22 -1.73% 70.2668.9670.4570.48410 719-
Kimberly-Clark Co... KMB 103.34103.33103.34-3.19 -2.99% 104.77102.16105.00106.533 536 508-
Kimco Realty Corp... KIM 13.6113.6013.61-0.35 -2.47% 13.9213.5213.9813.954 551 324-
Kinder Morgan, Inc... KMI 16.5416.5316.540.37 2.29% 16.8016.4316.9816.1718 005 106-
Kingsway Financial... KFS 3.953.903.950.05 1.28% 3.853.853.953.904 303-
Kinross Gold Corp. KGC 3.863.863.87-0.04 -1.03% 3.893.833.933.906 331 380-
Kirby Corp. KEX 86.1086.1586.10-1.45 -1.66% 87.6085.3587.6087.55554 743-
Kohl's Corp. KSS 60.1260.1060.11-1.07 -1.75% 61.1159.0261.4661.194 202 205-
Koninklijke Philips... PHG 40.6540.6640.68-0.24 -0.59% 40.5940.4240.8940.89855 241-
Koppers Holdings I... KOP 45.8045.7545.80-0.20 -0.43% 45.9545.3045.9546.0035 992-
Korea Electric Pow... KEP 16.2816.2716.280.04 0.25% 16.2516.2316.3416.24228 166-
Korea Fund, Inc. (T... KF 41.1541.1041.36-0.16 -0.39% 41.3641.1541.4041.317 340-
Korn/Ferry Interna... KFY 55.2155.2055.210.50 0.91% 54.6054.4955.4554.71321 356-
Kroger Co. KR 24.1824.2124.22-0.40 -1.63% 24.3524.1224.5424.587 083 030-
Kyocera Corp KYO 57.8157.8457.891.18 2.08% 57.9357.5158.0156.6319 024-
L Brands, Inc LB 35.9535.9435.95-0.09 -0.25% 35.9735.3136.1636.044 918 938-
L-3 Communication... LLL 216.06216.05216.061.55 0.72% 214.60214.19216.92214.51272 829-
LCI Industries Inc LCII 93.6593.6093.65-2.40 -2.50% 95.5092.3595.7096.05149 581-
LEHMAN ABS CORP CCT 16.8516.8516.870.04 0.24% 16.7616.7617.0016.81337 176-
LG Display Co Ltd LPL 11.7111.7011.71-0.32 -2.66% 11.8211.6211.8512.03710 347-
LMP Corporate Loa... TLI 10.4310.4210.43-0.02 -0.16% 10.4410.4210.4610.509 368-
LSB Industries, Inc. LXU 6.426.416.420.00 0.00% 6.436.356.546.4281 005-
LTC Properties, Inc... LTC 36.2936.2636.28-0.61 -1.65% 36.8736.0537.0137.09122 827-
La Quinta Holdings... LQ 19.5919.5719.58-0.08 -0.41% 19.6919.5619.7819.67679 264-
La-Z-Boy Inc. LZB 29.4029.3529.40-0.65 -2.16% 29.8029.0029.8530.05253 919-
LaSalle Hotel Prop... LHO 30.8930.8630.87-0.24 -0.77% 31.2330.6131.3331.131 324 141-
Laboratory Corpor... LH 168.26168.25168.260.66 0.39% 167.14165.79168.69167.60493 871-
Lannett Company I... LCI 16.6516.6516.70-0.80 -4.58% 17.3016.5517.5017.45431 151-
Laredo Petroleum,... LPI 10.2510.2610.270.22 2.19% 10.1710.0910.3610.033 516 791-
Las Vegas Sands Co... LVS 73.8473.8873.89-0.58 -0.78% 75.0073.8375.0074.422 466 474-
Latin American Dis... LDF 12.0512.0512.08-0.10 -0.82% 12.0912.0412.1112.151 900-
Lauder (Estee) Cos... EL 151.83151.84151.84-0.67 -0.44% 151.76151.13152.76152.491 157 684-
Lazard LTD. Lazard... LAZ 53.4753.4153.470.61 1.15% 52.9352.9353.6852.86305 738-
Lear Corp. LEA 192.71192.71192.72-4.61 -2.34% 197.07191.97197.42197.32406 047-
Lee Enterprises, In... LEE 2.352.302.350.15 6.82% 2.252.232.402.20196 266-
Legg Mason BW Gl... BWG 12.7912.7412.79-0.00 -0.03% 12.8212.7412.8212.8790 789-
Legg Mason, Inc. LM 38.1438.1338.14-0.15 -0.39% 38.3337.7038.5338.29597 770-
Leggett & Platt, In... LEG 43.5843.5743.58-1.26 -2.81% 44.6243.3244.6744.841 150 157-
Leju Holdings Ltd (... LEJU 1.131.121.130.01 0.89% 1.131.121.141.1211 929-
LendingClub Corpo... LC 3.403.393.40-0.03 -0.87% 3.423.363.503.432 617 963-
Lennar Corp. LEN 55.6255.6155.62-2.02 -3.50% 57.5254.2057.5757.646 489 261-
Lennox Internation... LII 202.84202.81202.82-2.92 -1.42% 205.78199.47206.14205.76412 438-
Leucadia National ... LUK 24.1124.1124.12-0.21 -0.86% 24.3524.1124.6324.322 619 960-
Lexington Realty T... LXP 7.727.727.73-0.21 -2.65% 7.877.687.947.931 037 519-
Liberty All-Star Eq... USA 6.406.396.40-0.01 -0.16% 6.416.386.546.41799 978-
Liberty All-Star Gr... ASG 6.196.166.180.02 0.32% 6.216.156.236.1772 103-
Lilly (Eli) & Co. LLY 79.7579.7479.750.03 0.04% 78.9678.5579.7579.724 448 761-
Lincoln National Co... LNC 71.6271.6271.640.78 1.10% 70.9670.9672.2570.841 194 360-
Lindsay Corp LNN 91.8791.8791.940.25 0.27% 91.2891.2792.3891.6228 664-
Lithia Motors, Inc. LAD 101.46101.42101.45-1.66 -1.61% 103.07100.60103.07103.12177 401-
Live Nation Entert... LYV 39.4739.4639.470.09 0.23% 39.3638.8539.6139.381 376 018-
Lloyds Banking Gro... LYG 3.803.793.800.05 1.44% 3.793.783.833.863 255 917-
Lockheed Martin C... LMT 353.38353.24353.352.23 0.64% 351.60350.18354.21351.15550 665-
Louisiana-Pacific C... LPX 30.2530.2330.24-0.23 -0.75% 30.4330.0130.6130.481 216 788-
Lowe's Companies... LOW 84.8884.8584.87-1.53 -1.77% 86.3083.9886.3086.414 944 081-
Luby's, Inc. LUB 2.722.732.750.04 1.49% 2.672.672.762.6813 193-
Lumber Liquidator... LL 22.9522.9522.96-1.12 -4.65% 23.9122.6423.9124.07894 400-
Lydall, Inc. LDL 48.3548.3048.35-0.90 -1.83% 49.1048.2049.1549.2533 670-
M & T Bank Corp MTB 180.24180.23180.252.19 1.23% 178.36177.82181.05178.05814 003-
M.D.C. Holdings, In... MDC 28.7528.7528.76-0.91 -3.07% 29.5828.0929.5829.66395 820-
M/I Homes Inc MHO 33.0233.0233.03-1.20 -3.51% 34.0832.5634.0834.22188 998-
MAXIMUS Inc. MMS 70.7070.7070.71-0.03 -0.04% 70.6170.2370.9370.73181 036-
MBIA Inc. MBI 9.109.099.10-0.02 -0.22% 9.059.009.209.12924 578-
MDU Resources Gr... MDU 27.7527.7527.76-0.14 -0.50% 27.8227.6727.8727.89400 926-
MFA Financial, Inc. MFA 7.477.477.480.00 0.00% 7.477.447.547.471 632 897-
MFC Bancorp Ltd. MFCB 6.20006.20006.3200-0.0083 -0.13% 6.20006.20006.24006.20831 107-
MFS Charter Incom... MCR 8.148.148.150.01 0.12% 8.128.128.158.1356 226-
MFS Government M... MGF 4.554.554.560.02 0.44% 4.554.544.564.5595 180-
MFS High Income M... CXE 4.894.864.890.02 0.41% 4.904.854.904.8757 936-
MFS High Yield Mun... CMU 4.414.404.420.01 0.23% 4.404.404.424.4031 832-
MFS Intermediate H... CIF 2.752.752.76-0.01 -0.36% 2.772.752.772.7619 964-
MFS Intermediate I... MIN 3.863.863.87-0.04 -1.03% 3.893.863.903.90376 024-
MFS Investment Gr... CXH 9.489.479.49-0.02 -0.21% 9.479.469.489.5014 729-
MFS Multimarket I... MMT 5.745.745.75-0.03 -0.52% 5.775.745.785.7791 435-
MFS Municipal Inco... MFM 6.506.496.500.02 0.31% 6.496.476.506.48167 273-
MFS Special Value ... MFV 6.456.456.47-0.15 -2.27% 6.606.426.606.6054 997-
MGIC Investment C... MTG 10.3510.3110.32-0.15 -1.43% 10.0710.0310.5910.5010 578 520-
MGM Resorts Inter... MGM 35.5635.5535.56-0.85 -2.33% 36.4235.4136.5236.417 573 316-
MS Income Securiti... ICB 18.7118.7218.73-0.06 -0.31% 18.6818.6718.7118.811 909-
MSA Safety Inc MSA 89.8189.8189.821.66 1.88% 87.7487.0190.5888.15279 031-
MSC Industrial Dire... MSM 89.5389.5489.56-1.20 -1.32% 91.8688.7392.0090.73534 960-
MSCI Inc MSCI 150.00150.01150.03-0.43 -0.29% 150.18149.79150.83150.43408 403-
Macerich Co. (The) MAC 57.5557.5857.59-0.52 -0.90% 57.9956.4258.0758.072 568 333-
Mack Cali Realty C... CLI 16.9516.9516.96-0.14 -0.82% 17.0616.7117.1417.09311 593-
Macy's, Inc. M 29.4129.4129.420.01 0.03% 29.2228.7729.5229.405 984 777-
Magellan Midstrea... MMP 65.9065.8965.90-0.50 -0.75% 66.6065.5166.7466.40760 497-
Magna Internation... MGA 58.4758.4558.47-1.41 -2.35% 59.7758.1459.9059.881 419 351-
MagnaChip Semico... MX 9.559.559.60-0.20 -2.05% 9.809.409.909.75326 310-
Main Street Capita... MAIN 37.3037.2937.30-0.06 -0.16% 37.4037.2437.6337.55126 149-
Mallinckrodt plc O... MNK 14.0414.0314.040.05 0.36% 13.9813.8114.2913.992 264 806-
Manchester United... MANU 18.6018.6018.65-0.45 -2.36% 19.0018.5319.0019.0530 315-
ManpowerGroup MAN 118.66118.67118.680.05 0.04% 118.55118.17119.68118.61616 812-
Marathon Oil Corp... MRO 17.9917.9817.99-0.24 -1.32% 18.3217.8818.3518.2315 777 426-
Marathon Petroleu... MPC 79.4079.3879.390.62 0.79% 78.8078.2179.8178.782 668 112-
Marcus & Millichap... MMI 35.6935.6735.69-0.09 -0.25% 35.6835.3135.7435.7862 188-
Marcus Corp. (The... MCS 31.1031.1031.15-0.15 -0.48% 31.2031.0331.4031.2535 616-
MarineMax, Inc. HZO 18.1018.0518.10-0.60 -3.21% 18.5518.0018.6518.70281 832-
Markel Corp (Hold... MKL 1 155.171 153.781 153.795.17 0.45% 1 153.001 150.371 160.161 150.0025 087-
Marriot Vacations... VAC 136.79136.79136.800.03 0.02% 136.09136.09138.00136.7666 992-
Marsh & McLennan... MMC 83.3583.3583.36-0.56 -0.67% 83.9383.1784.2583.921 271 887-
Martin Marietta M... MLM 198.17198.16198.17-5.37 -2.64% 203.37197.58203.96203.54305 791-
MasTec Inc. (FL) MTZ 45.4045.3545.40-1.20 -2.58% 46.7044.9546.7046.60517 571-
Masco Corp. MAS 39.7539.7539.75-1.56 -3.78% 41.2139.5141.2441.316 541 078-
MasterCard Inc MA 179.01178.97179.00-0.45 -0.25% 179.08178.26179.57179.463 055 849-
Matador Resources... MTDR 33.0833.0833.090.33 1.01% 32.8632.6233.7432.751 070 346-
Matson Inc MATX 29.4629.4529.46-0.41 -1.37% 29.6629.2729.8229.8781 771-
MaxLinear Inc MXL 23.2223.2223.23-0.44 -1.86% 23.4922.9423.5623.66212 065-
McCormick & Co., ... MKC 106.45106.45106.46-1.68 -1.55% 107.65106.04107.84108.13659 627-
McDermott Interna... MDR 6.176.176.18-0.08 -1.28% 6.256.116.346.257 142 472-
McDonald's Corp MCD 159.53159.51159.52-2.28 -1.41% 161.61158.78162.10161.812 699 140-
McEwen Mining Inc... MUX 2.172.172.180.05 2.36% 2.122.102.182.122 152 493-
McKesson Corp. MCK 147.10147.10147.11-2.18 -1.46% 148.47146.20148.75149.31928 074-
Mechel PAO (ADR) MTL 3.793.783.79-0.06 -1.56% 3.763.693.793.7579 293-
Medical Properties... MPW 12.5312.5412.55-0.16 -1.26% 12.6412.4312.6612.691 791 098-
Medifast Inc MED 97.0497.1197.18-5.80 -5.64% 102.1196.36102.69102.84270 152-
Medley Capital Cor... MCC 4.294.294.300.00 0.00% 4.274.274.374.29128 917-
Medtronic plc. Ord... MDT 80.0079.9980.00-0.19 -0.24% 80.2079.6480.6080.192 706 445-
Merck & Co., Inc MRK 58.6458.6458.65-0.28 -0.48% 58.9258.4259.3258.929 021 950-
Mercury General C... MCY 48.7048.6748.700.36 0.74% 48.3548.1948.7548.34242 289-
Meredith Corp. MDP 52.4052.4052.450.10 0.19% 52.3552.1053.1052.30364 413-
Meritage Homes Co... MTH 43.6543.6543.70-2.20 -4.80% 45.6043.1545.6045.85263 338-
Meritor Inc MTOR 21.6421.6321.640.01 0.05% 21.7321.3621.7821.64965 873-
Mesa Royalty Trus... MTR 15.4015.2515.400.05 0.33% 15.4015.2615.4015.357 237-
Mesabi Trust MSB 24.1024.1024.200.20 0.84% 24.0023.3524.5023.90121 097-
MetLife Inc MET 47.4447.4247.430.44 0.94% 47.0347.0347.5447.003 238 187-
Mettler-Toledo Int... MTD 577.37577.25577.26-8.26 -1.41% 584.61573.42584.61585.6388 059-
Mexico Equity & In... MXE 11.320011.240011.2900-0.2634 -2.27% 11.510011.320011.530011.58344 160-
Mexico Fund, Inc. MXF 16.5816.5316.60-0.44 -2.56% 16.9316.5216.9317.0198 385-
Michael Kors Holdi... KORS 65.7165.7165.720.17 0.26% 65.6165.0865.9965.541 018 102-
Micro Focus Intern... MFGP 18.1918.1818.19-0.01 -0.03% 18.3118.1118.5018.20464 969-
Mid-America Apart... MAA 90.3490.3990.40-1.66 -1.80% 91.7489.8592.1592.00456 050-
Miller Industries In... MLR 26.2026.1526.20-0.30 -1.13% 26.4526.0026.6026.5010 228-
Minerals Technolog... MTX 71.9571.9071.950.30 0.42% 71.7071.3572.0071.6586 286-
Mizuho Financial G... MFG 3.663.653.660.01 0.27% 3.653.623.663.65278 391-
Mobile Telesystem... MBT 10.3010.2910.300.05 0.49% 10.2710.2410.3510.252 701 428-
Modine Manufactu... MOD 20.3520.3520.40-0.50 -2.40% 20.7020.2520.9020.85153 781-
Mohawk Industries... MHK 240.98240.93240.94-4.96 -2.02% 245.45238.52245.79245.94537 254-
Molson Coors Brew... TAP 73.0673.0373.05-0.17 -0.23% 73.0872.3273.4173.231 691 214-
Monsanto Co. MON 124.60124.58124.59-0.35 -0.28% 124.90124.27125.08124.953 680 641-
Moody's Corp. MCO 165.72165.70165.72-0.75 -0.45% 166.00164.51166.20166.47461 831-
Morgan Stanley MS 54.7054.6954.691.44 2.70% 53.3653.3454.8353.2612 839 567-
Morgan Stanley As... APF 17.9717.9117.99-0.08 -0.44% 18.0717.9218.1018.052 340-
Morgan Stanley Ch... CAF 24.5224.5224.55-0.14 -0.57% 24.8024.5224.8024.6647 579-
Morgan Stanley Em... MSD 9.329.329.33-0.02 -0.21% 9.359.329.359.3442 930-
Morgan Stanley Em... MSF 17.96017.98017.990-0.090 -0.50% 17.99017.91018.01018.05530 164-
Morgan Stanley Ind... IIF 30.77030.73030.770-0.215 -0.69% 30.90030.70030.90030.98516 030-
Mosaic Co (The) MOS 25.8525.8525.86-0.19 -0.73% 26.0225.4726.1426.042 772 798-
Motorola Solutions... MSI 110.71110.69110.69-0.71 -0.64% 110.86110.54111.40111.42716 306-
Movado Group, Inc... MOV 39.2539.2539.30-0.35 -0.88% 39.4538.6539.6539.6048 947-
Mueller Industries,... MLI 27.2627.2727.280.03 0.11% 27.2026.9027.3127.23221 567-
Mueller Water Pro... MWA 10.4610.4610.47-0.02 -0.19% 10.4410.3910.5710.48769 982-
Murphy Oil Corp MUR 30.5930.5930.60-0.20 -0.65% 31.2430.3931.3130.793 509 612-
Myers Industries In... MYE 23.7523.7523.800.00 0.00% 23.7023.6524.1023.7532 601-
NACCO Industries I... NC 39.2039.1539.200.20 0.51% 39.1538.8039.7039.009 441-
NCI Building System... NCS 17.9017.9017.95-0.35 -1.92% 18.3017.8018.4018.25249 962-
NCR Corp. NCR 32.0332.0232.030.00 0.00% 31.9931.6832.3832.031 144 523-
NIKE, Inc NKE 65.7365.7265.73-0.47 -0.71% 66.0364.9966.3066.207 442 227-
NL Industries, Inc. NL 8.608.558.60-0.10 -1.15% 8.558.458.808.7015 615-
NOW Inc. DNOW 12.2612.2512.260.01 0.08% 12.2211.9412.3912.251 566 138-
NQ Mobile Inc. Am... LKM 2.132.132.14-0.01 -0.47% 2.152.122.212.14109 178-
NRG Energy Inc NRG 31.4831.4831.490.10 0.32% 31.4631.1931.7231.373 802 057-
NRG Yield Inc NYLD 17.6517.6517.700.05 0.28% 17.6517.5017.7517.60265 517-
NU Skin Enterprise... NUS 71.0471.0171.04-0.65 -0.91% 71.6170.5671.8071.69330 930-
Nabors Industries L... NBR 7.817.817.82-0.01 -0.13% 7.877.758.027.827 707 347-
Nam Tai Property I... NTP 12.4512.4512.500.00 0.00% 12.5012.4412.5012.4517 944-
National Fuel Gas C... NFG 51.6051.5951.60-0.22 -0.42% 51.8351.2351.9451.82291 371-
National Grid plc NGG 57.6157.6157.62-0.87 -1.49% 57.9357.3858.1258.48384 728-
National Health Inv... NHI 66.5866.5466.57-1.04 -1.54% 67.5066.0467.6267.62125 409-
National Oilwell Va... NOV 38.5838.5738.580.26 0.68% 38.0237.3838.7338.323 473 022-
National Presto Ind... NPK 97.5097.5597.700.10 0.10% 97.3597.1098.7097.4033 508-
National Retail Pro... NNN 37.9937.9837.99-0.85 -2.19% 38.6837.7538.8638.84505 451-
Nationstar Mortga... NSM 18.0017.9918.00-0.11 -0.61% 18.1417.9918.2718.1190 071-
Natural Resources ... NRP 33.8533.7033.85-1.15 -3.29% 34.8033.7535.0535.0041 054-
Natuzzi, S.p.A. NTZ -1.651.740.00 0.00%       1.69--
Nautilus Inc NLS 13.4513.4513.50-0.20 -1.47% 13.6513.4513.7513.65140 743-
Navigant Consultin... NCI 21.6021.6021.61-0.07 -0.32% 21.6421.5521.8221.6789 480-
Navios Maritime A... NNA 0.82510.82010.82500.0195 2.42% 0.80000.80000.83500.8056384 155-
Navios Maritime H... NM 0.86400.86210.8622-0.0760 -8.09% 0.93000.83320.94000.94001 706 909-
Navios Maritime M... NAP 3.823.743.750.12 3.24% 3.753.703.893.70323 485-
Navios Maritime Pa... NMM 1.851.851.860.07 3.93% 1.791.781.861.78754 148-
Navistar Internatio... NAV 39.2139.2139.22-0.82 -2.05% 40.0038.8140.4940.03857 431-
Nelnet Inc NNI 54.1454.1054.130.66 1.23% 53.3353.3354.4453.4831 798-
New America High ... HYB 8.678.668.67-0.04 -0.46% 8.718.638.718.7184 945-
New Germany Fund... GF 19.8719.8119.870.14 0.71% 19.8219.7719.8719.7322 364-
New Ireland Fund, ... IRL 12.180012.150012.1600-0.0077 -0.06% 12.149912.088812.190012.18776 693-
New Jersey Resour... NJR 40.2040.1540.200.05 0.12% 40.1039.8040.2540.15724 469-
New Media Investm... NEWM 17.4417.4317.440.07 0.40% 17.3517.2017.5117.37197 759-
New Oriental Educ... EDU 91.6291.6091.61-2.03 -2.17% 94.2991.2094.6893.65901 333-
New Residential In... NRZ 16.5216.5116.520.00 0.00% 16.5016.4416.5716.521 646 730-
New Senior Investm... SNR 8.328.318.32-0.26 -3.03% 8.558.268.568.58604 105-
New York Commun... NYCB 12.5912.5912.600.15 1.21% 12.4512.4512.6912.444 914 928-
New York Times Co... NYT 22.4022.4022.45-0.40 -1.75% 22.8022.1022.8522.802 022 106-
NewMarket Corp NEU 403.26402.66402.67-9.86 -2.39% 412.84402.53412.84413.1213 107-
Newell Brands, Inc. NWL 26.6826.6826.69-0.55 -2.02% 27.2526.2627.2527.235 052 990-
Newfield Explorati... NFX 28.1128.1028.110.22 0.79% 28.1327.5228.3127.893 714 922-
Newmont Mining C... NEM 41.9441.9241.940.85 2.07% 41.3341.2441.9641.094 824 768-
Newpark Resource... NR 9.809.759.800.00 0.00% 9.859.559.889.80371 083-
NexPoint Credit St... NHF 23.1123.1123.13-0.03 -0.13% 23.0723.0223.1523.1484 680-
NextEra Energy Inc NEE 162.53162.52162.53-0.33 -0.20% 162.68161.06163.12162.861 042 178-
NextEra Energy Pa... NEP 39.8939.9539.96-0.18 -0.45% 40.0339.5340.5040.07176 578-
NiSource Inc. (Hold... NI 24.0024.0024.010.05 0.21% 23.8123.7124.0223.952 805 639-
Noble Corporation... NE 4.854.844.850.06 1.25% 4.864.744.974.799 812 114-
Noble Energy, Inc. NBL 33.8333.8233.830.21 0.62% 33.9133.4734.2533.623 998 674-
Nokia Corp. NOK 5.8305.8305.840-0.020 -0.34% 5.8405.8205.8705.85510 369 533-
Nomura Holdings In... NMR 5.905.905.910.00 0.00% 5.905.885.945.90109 107-
Norbord, Inc. OSB 41.6941.7041.72-0.11 -0.26% 41.7641.2742.5341.8085 683-
Nordic American T... NAT 2.172.162.170.00 0.00% 2.162.152.202.17602 907-
Nordic Amern Offs... NAO 1.151.141.150.01 0.88% 1.131.131.191.1596 451-
Nordstrom, Inc. JWN 46.7246.7046.71-0.56 -1.18% 47.0645.8147.1147.281 428 182-
Norfolk Southern C... NSC 138.86138.82138.850.25 0.18% 137.81136.37139.25138.611 333 253-
North American En... NOA 5.955.956.05-0.30 -4.80% 6.255.856.356.2549 542-
North European Oi... NRT 8.87008.86008.8700-0.0599 -0.67% 8.87008.56108.87008.929921 820-
NorthStar Asset M... CLNS 5.6905.6805.6900.040 0.71% 5.6505.6315.7505.6557 001 291-
Northrop Grumman... NOC 358.02358.07358.080.32 0.09% 357.79356.19359.88357.70521 885-
Northstar Realty E... NRE 13.8713.8613.870.12 0.87% 13.7313.6413.8713.75936 029-
Northwest Natural... NWN 59.8559.8059.85-0.15 -0.25% 59.8059.5059.9560.0062 301-
Novartis AG Basel NVS 79.0079.0079.03-2.70 -3.30% 79.7678.8179.8281.702 640 683-
Novo Nordisk A/S A... NVO 47.6647.6547.66-1.02 -2.10% 48.0047.5048.2148.68997 353-
NuStar Energy L.P. NS 21.5321.5221.53-0.29 -1.33% 21.9120.9722.1421.82620 127-
NuStar GP Holdings... NSH 11.8511.9011.95-0.30 -2.47% 12.1511.6012.2512.15198 688-
NuStar Logistics, L... NSS 25.1925.1525.19-0.01 -0.04% 25.1925.1425.2025.2012 260-
Nucor Corp. NUE 65.1365.1365.14-0.29 -0.44% 64.3163.2666.1065.423 447 439-
Nutrien Ltd NTR 47.6247.6047.62-0.62 -1.29% 48.2047.1748.4348.24698 651-
Nuveen Arizona Pr... NAZ 13.0813.0513.080.06 0.46% 12.9612.9613.0813.0234 460-
Nuveen California ... NAC 13.3513.3413.35-0.06 -0.45% 13.3613.3313.3713.41220 446-
Nuveen California ... NCA 9.219.219.23-0.05 -0.54% 9.249.219.249.2646 773-
Nuveen California ... NXC 13.6513.6113.650.02 0.15% 13.6013.5813.6513.639 842-
Nuveen Connecticu... NTC 11.6611.6611.67-0.10 -0.85% 11.7411.6611.7411.7614 787-
Nuveen Enhanced M... NEV 13.2513.2413.26-0.03 -0.23% 13.2713.1813.2713.2887 148-
Nuveen Enhanced Q... NAD 13.0713.0513.07-0.02 -0.15% 13.0313.0213.0713.09320 220-
Nuveen Maryland P... NMY 12.0312.0312.04-0.05 -0.41% 12.0912.0312.0912.0846 228-
Nuveen Massachus... NMT 12.889912.880012.9000-0.0147 -0.11% 12.879512.870012.900012.904611 846-
Nuveen Michigan Q... NUM 12.5212.5312.54-0.05 -0.40% 12.5612.5012.5712.5782 062-
Nuveen Municipal I... NMI 11.2111.1911.20-0.02 -0.19% 11.2011.1711.2311.2326 985-
Nuveen Municipal V... NUV 9.489.479.480.05 0.53% 9.449.429.489.43385 358-
Nuveen New York ... NAN 12.4412.4412.46-0.07 -0.56% 12.4712.4412.5112.51104 319-
Nuveen New York ... NNY 9.0809.0809.100-0.020 -0.22% 9.0909.0809.1109.12128 382-
Nuveen New York ... NXN 12.6712.6712.83-0.12 -0.94% 12.7912.6312.7912.796 320-
Nuveen North Caro... NNC 12.1912.1812.190.02 0.16% 12.2012.1712.2112.1729 652-
Nuveen Ohio Quali... NUO 13.6313.6213.63-0.12 -0.84% 13.7013.6113.7113.7477 782-
Nuveen Pennsylvan... NQP 12.4212.4112.42-0.03 -0.24% 12.4712.4012.4912.4548 691-
Nuveen Preferred I... JPC 9.879.869.870.02 0.20% 9.849.839.889.85244 684-
Nuveen Preferred S... JPS 9.479.469.47-0.01 -0.11% 9.479.459.489.48287 520-
Nuveen Preferred a... JPI 23.5923.5923.600.04 0.17% 23.5223.4623.5923.5523 936-
Nuveen Select Mat... NIM 9.619.619.62-0.07 -0.72% 9.649.609.679.6818 743-
Nuveen Select Tax ... NXQ 13.4213.4213.43-0.03 -0.22% 13.4313.4113.4313.4519 119-
Nuveen Select Tax-... NXP 13.960013.960013.97000.0002 0.00% 13.920013.920013.970013.959822 771-
Nuveen Select Tax-... NXR 14.2714.2714.32-0.06 -0.42% 14.2914.1914.3314.3329 541-
Nuveen Senior Inco... NSL 6.586.576.58-0.02 -0.30% 6.616.586.616.6062 630-
Nuveen Texas Qual... NTX 13.0313.0113.03-0.01 -0.08% 13.0412.9913.0413.0418 912-
Nuveen Virginia Pr... NPV 12.1812.1812.190.00 0.00% 12.2012.1712.2012.1818 014-
OFG Bancorp OFG 11.8011.8011.800.20 1.72% 11.6511.6112.0511.60244 537-
OGE Energy Corp. OGE 32.7632.7632.770.01 0.03% 32.7032.3632.8132.751 474 250-
Oaktree Capital Gr... OAK 41.0041.0041.050.25 0.61% 40.7540.6041.2040.75305 330-
Oasis Petroleum In... OAS 10.1510.1510.16-0.05 -0.49% 10.2410.0110.4010.2010 912 190-
Obsidian Energy Lt... OBE 1.151.141.150.01 0.88% 1.131.131.171.14819 303-
Occidental Petrole... OXY 75.9975.9875.990.07 0.09% 76.2175.5776.5375.924 847 481-
Oceaneering Intern... OII 20.1020.0920.10-0.07 -0.35% 20.2819.9020.5620.17760 167-
Ocwen Financial Co... OCN 4.094.094.100.01 0.25% 4.074.074.194.08529 173-
Oil States Internat... OIS 32.6532.6032.650.05 0.15% 32.6532.1832.8532.601 140 959-
Oil-Dri Corp. of Am... ODC 41.3741.2341.370.16 0.39% 41.1741.0241.3741.212 690-
Old Republic Intern... ORI 21.5521.5421.55-0.03 -0.14% 21.6121.4521.7321.581 252 451-
Olin Corp. OLN 30.5030.4930.50-0.27 -0.88% 30.8330.1730.8430.771 033 833-
Omega Healthcare... OHI 25.9225.9225.93-0.39 -1.48% 26.2625.8226.3726.311 254 555-
Omnicom Group, In... OMC 75.0375.0475.050.28 0.37% 75.2974.8876.1974.752 307 791-
Omnova Solutions ... OMN 11.5011.5011.55-0.20 -1.71% 11.7011.4011.8011.7062 486-
On Assignment, Inc... ASGN 85.3685.3685.38-0.07 -0.08% 85.4885.2585.8685.43185 497-
On Deck Capital In... ONDK 5.595.585.59-0.04 -0.71% 5.655.555.695.63224 460-
Oneok Inc. OKE 59.7459.7359.74-0.09 -0.15% 59.9959.6460.6159.831 333 706-
Oracle Corp. ORCL 46.8246.8246.83-0.26 -0.55% 46.9946.7047.1147.087 959 632-
Orange ORAN 17.9517.9417.95-0.05 -0.28% 17.9917.8818.0218.00290 716-
Orbital ATK Inc OA 132.82132.78132.810.05 0.04% 132.77132.61132.82132.7798 946-
Orchid Island Capit... ORC 7.427.417.42-0.01 -0.13% 7.427.407.497.43325 436-
Orion Group Holdin... ORN 6.986.986.99-0.22 -3.06% 7.156.937.237.2030 616-
Orix Corp. (Japan) IX 87.9187.9288.030.51 0.58% 87.9987.6588.1987.4011 352-
Ormat Technologie... ORA 58.9058.9158.920.05 0.08% 58.5458.0859.1458.85158 277-
Oshkosh Corp (New... OSK 81.1181.0681.07-0.52 -0.64% 81.4380.2681.7581.63521 607-
Osisko Gold Royalt... OR 9.879.859.86-0.16 -1.60% 10.039.8010.0810.03429 378-
Overseas Shipholdi... OSG 3.993.983.990.19 5.00% 3.833.834.083.80795 990-
Owens & Minor, In... OMI 15.4515.4515.46-0.84 -5.16% 16.2315.4516.3216.29823 322-
Owens Corning OC 78.2178.1978.21-3.58 -4.38% 81.7377.4481.7481.791 658 533-
Owens-Illinois, Inc. OI 21.8321.8321.840.08 0.37% 21.7521.5722.0721.75958 239-
Oxford Industries, ... OXM 76.9476.9076.94-0.89 -1.14% 77.6775.6477.7678.1753 074-
P.T. Telekomunika... TLK 27.1527.1527.17-0.07 -0.26% 27.3027.0327.4227.22500 558-
PG&E Corp. (Holdin... PCG 46.5046.4946.500.05 0.11% 46.4446.0146.8346.453 829 608-
PH Glatfelter Co GLT 22.2722.2722.28-0.10 -0.45% 22.3022.2222.5522.3753 621-
PHH Corp PHH 10.6810.6810.690.00 0.00% 10.6710.6510.7410.68279 220-
PIMCO Corporate &... PTY 17.0717.0517.07-0.01 -0.06% 17.1116.9817.1117.08221 015-
PIMCO Global Stoc... PGP 13.4113.4013.46-0.03 -0.22% 13.4413.2713.5313.44378 983-
PIMCO Income Stra... PFL 11.6811.6711.690.02 0.17% 11.6611.6311.7311.6663 726-
PIMCO Strategic In... RCS 9.319.309.32-0.04 -0.43% 9.389.309.399.35104 856-
PJT Partners Inc. PJT 54.4054.3854.390.00 0.00% 54.2854.1654.8454.40150 166-
PNC Financial Servi... PNC 144.26144.23144.232.60 1.84% 141.68141.56144.65141.661 947 573-
PNM Resources Inc PNM 38.7538.7038.750.15 0.39% 38.5038.4338.7538.60239 978-
POSCO (South Kore... PKX 82.4682.4482.450.55 0.67% 82.8281.6883.2881.91232 445-
PPG Industries, Inc... PPG 109.64109.64109.65-3.55 -3.14% 113.75108.38113.90113.192 038 915-
PPL Capital Fundin... PPX 25.3025.3025.34-0.01 -0.04% 25.2825.2625.3225.317 579-
PPL Corp PPL 28.2828.2728.280.09 0.32% 28.1627.9628.2828.193 152 210-
PS Business Parks, ... PSB 115.82115.82116.02-2.04 -1.73% 117.82114.97117.82117.8647 728-
PVH Corp PVH 160.36160.36160.37-0.65 -0.40% 160.84159.66161.65160.99505 274-
Packaging Corp of... PKG 116.19116.15116.180.01 0.01% 116.09115.29116.80116.18428 173-
Palo Alto Network... PANW 192.02191.98192.01-0.45 -0.23% 191.72190.57192.95192.47741 173-
Pandora Media, Inc... P 5.345.335.340.04 0.75% 5.285.215.385.306 743 591-
Park Electrochemic... PKE 17.6917.6817.69-0.14 -0.79% 17.8417.6417.9017.8346 816-
Parker Drilling Co. PKD 0.60510.60310.60510.0081 1.36% 0.60380.59510.63640.5970751 553-
Parker Hannifin Co... PH 176.18176.16176.18-2.28 -1.28% 178.33174.79178.60178.46731 023-
Party City Holdco I... PRTY 16.00015.95016.0000.500 3.23% 16.15015.75016.27515.4751 063 069-
Peabody Energy Co... BTU 38.3438.3338.341.05 2.82% 37.4037.2738.8237.291 429 897-
Pearson Plc PSO 10.9810.9710.98-0.05 -0.45% 11.0610.9411.0811.03382 177-
Pengrowth Energy ... PGH 0.78050.77110.78050.0201 2.64% 0.78000.77000.82000.7604696 502-
Penney (J.C.) Co.,In... JCP 3.0403.0403.0500.000 0.00% 3.0302.9703.0803.0458 235 771-
Pennsylvania Real ... PEI 9.399.409.41-0.29 -3.00% 9.649.299.729.681 456 273-
PennyMac Mortgag... PMT 17.7117.7017.710.05 0.28% 17.6517.6317.8517.66316 723-
Penske Automotive... PAG 44.1644.1644.17-0.56 -1.25% 44.7243.7545.2044.72414 940-
Pentair plc. Ordina... PNR 71.1771.1771.18-0.73 -1.02% 72.5570.5672.9671.902 133 780-
PerkinElmer, Inc. PKI 75.1075.1075.11-1.30 -1.70% 76.3674.8776.7176.40334 686-
Permian Basin Roya... PBT 10.1810.1810.190.18 1.80% 10.0010.0010.2410.00137 763-
Perrigo Company p... PRGO 82.7382.7182.73-0.04 -0.05% 82.4881.6882.9582.77529 867-
PetroChina Co Ltd PTR 75.1775.1575.172.13 2.92% 75.4174.9475.7473.04175 801-
PetroQuest Energy... PQ 0.53560.54630.54750.0156 3.00% 0.53800.53000.57550.5200279 688-
Petrobras Argentin... PZE 11.1411.1511.28-0.19 -1.68% 11.4110.8011.4111.4023 822-
Petroleo Brasileiro... PBR 14.3814.3714.380.14 0.95% 14.3514.1714.4914.2412 961 380-
Petroleo Brasileiro... PBRA 13.1413.1313.140.19 1.47% 13.0712.9313.2112.956 391 061-
Petroleum & Resou... PEO 19.7019.7019.75-0.02 -0.10% 19.7619.6119.8619.7279 445-
Pfizer Inc PFE 36.5336.5236.530.04 0.11% 36.3936.2736.6936.4914 889 405-
Philip Morris Inter... PM 85.6485.6385.66-15.80 -15.58% 93.5283.5094.26101.4442 028 861-
Philippine Long Dis... PHI 26.2826.2326.28-0.64 -2.38% 26.7625.8926.8226.9271 528-
Phillips 66 PSX 110.64110.63110.641.75 1.61% 109.06108.20110.85108.892 427 840-
Phillips 66 Partner... PSXP 51.0050.9951.00-0.87 -1.68% 52.1850.7452.1851.87103 806-
Pier 1 Imports Inc. PIR 2.732.722.72-0.73 -21.10% 2.942.692.963.467 225 974-
Pimco California M... PCQ 14.7114.6814.71-0.00 -0.01% 14.6914.6314.7114.7161 066-
Pimco California M... PCK 8.118.118.13-0.04 -0.49% 8.118.108.128.1536 309-
Pimco California M... PZC 9.60009.60009.6100-0.0118 -0.12% 9.64009.60009.64009.611811 899-
Pimco High Income... PHK 7.7207.7207.7300.000 0.00% 7.7607.6907.7657.725338 860-
Pimco Income Opp... PKO 26.9626.9526.96-0.05 -0.19% 26.9926.8927.0327.0121 539-
Pimco Municipal In... PMF 12.5012.5012.51-0.04 -0.32% 12.5312.5012.5512.5476 381-
Pimco Municipal In... PML 12.7112.7012.720.05 0.39% 12.6412.6412.7212.66113 289-
Pimco Municipal In... PMX 11.2911.2711.290.04 0.36% 11.2411.2211.2911.2544 943-
Pimco New York M... PNF 11.3811.3811.39-0.10 -0.87% 11.4511.2611.4611.4896 550-
Pimco New York M... PNI 10.5410.5410.55-0.04 -0.38% 10.5710.5310.5710.588 829-
Pimco New York M... PYN 8.64008.61008.64000.0125 0.14% 8.61008.61008.69008.62757 579-
Pinnacle West Cap... PNW 78.6978.6878.69-0.55 -0.69% 79.0078.2179.2379.24895 466-
Pioneer Municipal ... MAV 10.7410.6810.740.08 0.75% 10.6510.6210.7410.6627 132-
Pioneer Natural Re... PXD 195.47195.41195.471.02 0.52% 194.69192.55196.34194.451 073 731-
Pitney Bowes Inc PBI 10.9510.9510.96-0.01 -0.09% 10.9610.9211.0910.961 420 293-
Plains All American... PAA 24.3224.2624.27-0.30 -1.22% 24.7524.2224.9724.621 997 695-
Plantronics, Inc. PLT 64.9764.9564.970.15 0.23% 64.5864.0765.1164.82128 761-
Platform Specialty... PAH 10.2410.2410.25-0.06 -0.58% 10.2510.1410.3710.302 684 973-
Polaris Industries I... PII 121.15121.11121.14-2.36 -1.91% 122.93119.46124.31123.51420 941-
PolyOne Corp. POL 44.5444.5344.54-0.56 -1.24% 44.9244.3245.0145.10175 768-
Praxair, Inc. PX 151.56151.52151.56-1.69 -1.10% 152.85150.42152.85153.25695 452-
Precision Drilling C... PDS 3.263.263.27-0.01 -0.31% 3.293.233.413.272 033 664-
Preferred Plus Tru... PIY 14.0213.5014.020.27 1.96% 14.0413.8114.0413.753 699-
Pretium Resources... PVG 7.317.317.32-0.01 -0.14% 7.377.237.447.321 424 846-
Primerica, Inc. PRI 97.6097.6097.651.45 1.51% 96.3096.3098.0596.15270 820-
ProAssurance Corp... PRA 47.1047.1047.15-0.05 -0.11% 47.2047.0547.4547.15119 818-
Procter & Gamble ... PG 74.9574.9474.95-2.53 -3.27% 75.3974.2075.7278.2015 416 251-
Progressive Corp. ... PGR 61.1261.1161.12-0.06 -0.10% 61.1860.8661.7461.182 421 707-
Prologis Inc PLD 65.2365.2165.22-0.43 -0.65% 65.6664.8865.7965.661 742 448-
Proto Labs, Inc. PRLB 126.20126.15126.20-0.35 -0.28% 126.00123.80127.30126.55178 161-
Provident Financia... PFS 26.0526.0426.060.25 0.97% 25.8125.8126.1325.8052 674-
Prudential Financia... PRU 107.07107.06107.071.23 1.16% 105.76105.76107.89105.841 068 445-
Prudential Financia... PJH 25.1225.1425.20-0.11 -0.44% 25.2025.1225.2525.2328 897-
Prudential Plc PUK 52.5152.5152.53-0.06 -0.11% 52.5652.3652.8152.5799 025-
Public Service Ente... PEG 50.0350.0350.04-0.42 -0.83% 50.1849.8250.4850.451 934 587-
Public Storage PSA 193.79193.81193.82-4.13 -2.09% 197.36192.26197.50197.92588 641-
PulteGroup, Inc. PHM 28.7628.7528.76-1.19 -3.97% 29.8828.3629.9229.964 221 625-
Putnam High Incom... PCF 9.209.179.23-0.05 -0.54% 9.259.209.259.2336 986-
Putnam Managed M... PMM 7.047.047.050.00 0.00% 7.047.037.067.04111 491-
Putnam Master Int... PIM 4.784.774.780.00 0.00% 4.784.784.794.7896 255-
Putnam Municipal O... PMO 11.6211.6011.620.01 0.09% 11.6111.5611.6211.6191 490-
Putnam Premier Inc... PPT 5.285.285.290.01 0.19% 5.295.285.325.27171 742-
Q2 Holdings, Inc. QTWO 49.8049.8049.85-0.15 -0.30% 49.9549.5550.1649.95109 850-
QEP Resources Inc. QEP 12.2712.2612.270.16 1.32% 12.2111.9112.4612.116 567 733-
Quaker Chemical C... KWR 153.86153.86154.09-2.96 -1.89% 156.36152.93156.36156.8244 081-
Quality Care Prope... QCP 20.9220.9020.920.10 0.48% 20.8820.6321.1520.82370 856-
Quanex Building Pr... NX 17.6517.6017.65-0.65 -3.55% 18.1517.5518.1518.3077 189-
Quanta Services, In... PWR 34.2834.2734.28-0.30 -0.87% 34.5834.0734.5834.58806 301-
Quantum Corp. QTM 3.873.873.880.05 1.31% 3.823.813.903.8267 541-
Quest Diagnostics,... DGX 101.49101.49101.500.70 0.69% 100.3198.97102.59100.791 399 215-
Qwest Corporation... CTV 22.2722.2622.28-0.01 -0.04% 22.2122.1622.2722.2815 600-
Qwest Corporation... CTX 22.7722.7322.780.02 0.09% 22.6322.6322.7922.7540 143-
RAIT Financial Trus... RAS 0.19540.19440.1955-0.0083 -4.07% 0.20720.18630.21000.20372 305 726-
RLI Corp. RLI 64.1664.1664.180.19 0.30% 64.0063.3264.7263.97129 210-
RPC, Inc. RES 19.2619.2619.270.01 0.05% 19.3518.8419.4819.251 623 228-
RPM International ... RPM 49.1049.1049.11-1.20 -2.39% 50.1848.9150.2050.30833 530-
RR Donnelley & Son... RRD 9.389.379.38-0.03 -0.32% 9.389.219.469.41434 123-
RSP Permian Inc. RSPP 49.1449.1349.140.26 0.53% 48.9948.6750.0048.882 954 333-
Radian Group, Inc. RDN 15.2815.2715.28-0.09 -0.59% 15.1314.8915.6815.372 879 835-
Ralph Lauren Corp RL 110.09110.07110.08-1.26 -1.13% 111.34108.91111.77111.35657 374-
Ramco-Gershenson... RPT 11.8311.8211.83-0.28 -2.31% 12.1111.7212.1212.11383 072-
Range Resources C... RRC 14.2414.2414.25-0.29 -2.00% 14.4914.1714.8214.537 096 579-
Raymond James Fin... RJF 88.0187.9988.011.43 1.65% 86.6086.0488.0586.58415 287-
Rayonier Advanced... RYAM 21.93021.91021.920-0.370 -1.66% 22.30021.68022.35022.305429 621-
Rayonier Inc. RYN 36.8836.8636.87-0.12 -0.32% 37.0036.4037.0037.00467 461-
Raytheon Co. RTN 228.06228.02228.041.00 0.44% 227.09225.93228.41227.06587 399-
Realty Income Corp... O 50.1750.1650.17-1.26 -2.45% 51.1750.0651.2351.431 397 051-
Red Hat Inc RHT 160.13160.12160.13-1.54 -0.95% 160.56159.01161.35161.671 008 663-
Redwood Trust Inc... RWT 15.4015.4015.410.06 0.39% 15.3215.3115.4715.34253 602-
Regency Centers C... REG 57.1057.0957.10-1.14 -1.96% 58.1056.6658.1058.24675 094-
Regions Financial C... RF 18.1518.1417.990.24 1.34% 17.9617.8718.2117.9117 439 609-
Reinsurance Group... RGA 152.77152.70152.73-0.53 -0.35% 152.60151.90154.49153.30216 903-
Reliance Steel & Al... RS 90.2390.2090.220.81 0.91% 89.2288.1790.4889.42387 494-
RenaissanceRe Hol... RNR 136.73136.70136.730.88 0.65% 135.31134.87137.13135.85178 467-
ReneSola Ltd ADR SOL 2.552.552.60-0.11 -4.14% 2.632.542.642.6616 784-
Renren Inc. Americ... RENN 10.1510.1110.130.05 0.50% 10.1210.0710.2510.10103 015-
Republic Services, ... RSG 65.8965.9065.91-0.07 -0.11% 65.7065.5466.1365.961 441 603-
ResMed Inc. RMD 100.37100.33100.35-0.80 -0.79% 100.9099.97100.90101.17309 893-
Resolute Energy Co... REN 34.4434.4134.44-1.05 -2.96% 35.6934.3936.1935.49253 643-
Resource Capital C... RSO 9.669.659.66-0.08 -0.82% 9.729.659.789.7440 618-
Restaurant Brands... QSR 54.8354.8254.83-0.23 -0.42% 54.6854.2255.0555.061 510 581-
Revlon Inc REV 23.5523.5023.55-0.10 -0.42% 23.5522.0524.4523.65304 366-
Rice Midstream Pa... RMP 18.1518.1418.15-0.45 -2.42% 18.6318.1018.7118.60110 910-
Rio Tinto Plc RIO 56.5656.5556.56-0.29 -0.51% 57.0156.1457.1456.852 259 563-
Ritchie Bros. Aucti... RBA 32.9632.9532.96-0.51 -1.52% 33.3132.5833.4233.47333 475-
Rite Aid Corp. RAD 1.601.591.60-0.05 -3.03% 1.651.581.661.6510 483 496-
Robert Half Intern... RHI 60.5560.5460.550.10 0.17% 60.4160.1760.5760.45814 741-
Rockwell Automat... ROK 174.50174.50174.53-2.62 -1.48% 177.49173.17178.88177.12640 588-
Rockwell Collins, In... COL 133.36133.31133.33-1.65 -1.22% 135.07132.89135.28135.011 379 798-
Rogers Communica... RCI 45.7745.7945.790.41 0.90% 45.4145.2445.9145.36451 418-
Rogers Corp. ROG 120.30120.30120.41-2.86 -2.32% 122.37119.45122.47123.1649 535-
Rollins, Inc. ROL 52.8452.8452.85-0.81 -1.51% 53.5552.8153.6153.65374 789-
Roper Industries, I... ROP 279.98279.84279.920.32 0.11% 279.14276.51281.00279.66269 640-
Rosetta Stone Rose... RST 13.7613.7413.76-0.01 -0.07% 13.7713.6113.9213.7784 117-
Rowan Companies ... RDC 15.2915.2615.27-0.11 -0.71% 15.5114.9115.6515.401 893 361-
Royal Bank of Cana... RY 76.3276.3276.33-0.56 -0.73% 77.1576.1977.1676.88599 245-
Royal Bank of Scot... RBS 7.807.797.800.02 0.26% 7.787.787.867.78654 110-
Royal Caribbean Cr... RCL 117.98117.99118.04-0.32 -0.27% 117.83117.82119.08118.301 333 883-
Royal Dutch Shell P... RDS-A 70.9870.9870.990.60 0.85% 70.7070.6571.3370.383 126 201-
Royal Dutch Shell P... RDS-B 72.8572.8472.850.65 0.90% 72.5672.4873.2172.201 619 287-
Royce Value Trust,... RVT 16.2616.2516.26-0.06 -0.37% 16.3016.1816.3016.32106 607-
Rudolph Technolog... RTEC 27.0527.0527.10-1.95 -6.72% 28.7027.0528.7529.00150 056-
Ryder System, Inc. R 74.9974.9975.00-1.36 -1.78% 75.9474.7076.4876.35428 301-
SAP SE SAP 107.87107.80107.87-1.14 -1.05% 108.86107.09109.07109.01769 786-
SB Emerging Marke... EFL 9.429.419.430.05 0.53% 9.409.369.449.37157 729-
SCANA Corp SCG 35.9935.9936.00-1.22 -3.28% 36.0035.4536.3737.212 043 418-
SEACOR Holdings In... CKH 57.8257.7957.82-0.19 -0.33% 58.0857.2458.1258.01186 575-
SJW Corp. SJW 56.0056.0456.050.60 1.08% 55.2654.3756.3255.4085 871-
SK Telecom Co Ltd... SKM 23.1023.0923.10-0.37 -1.58% 23.3523.0323.3523.47565 975-
SL Green Realty Co... SLG 97.0597.0497.050.54 0.56% 96.6294.9098.2296.51722 740-
SM Energy Co. SM 21.8121.8121.820.05 0.23% 21.8921.4422.2121.764 291 217-
STERIS plc Ordinar... STE 96.2296.1996.21-0.64 -0.66% 96.9095.7396.9096.86246 773-
STMicroelectronics... STM 21.8721.8621.87-0.97 -4.25% 22.3721.8122.4122.843 247 537-
Sabine Royalty Tru... SBR 45.5045.2045.50-0.50 -1.09% 45.9044.9646.1546.008 005-
Safe Bulkers, Inc ($... SB 3.173.173.180.00 0.00% 3.143.093.203.17383 915-
Safeguard Scientif... SFE 12.3012.3012.350.00 0.00% 12.3512.2012.4012.3027 290-
Salesforce.Com Inc CRM 124.06124.04124.05-0.40 -0.32% 124.04123.18124.52124.463 051 546-
Sally Beauty Holdin... SBH 16.3016.3016.31-0.49 -2.92% 16.7316.3016.8316.79979 719-
San Juan Basin Roy... SJT 7.067.057.06-0.14 -1.94% 7.167.057.237.2097 101-
Sanchez Energy Co... SN 3.723.713.72-0.23 -5.82% 4.013.714.083.953 082 934-
SandRidge Mississip... SDT 0.88000.88000.8900-0.0201 -2.23% 0.90000.86100.93000.9001117 296-
SandRidge Mississip... SDR 1.06001.05001.0600-0.0100 -0.93% 1.08001.05001.08001.0678101 238-
SandRidge Permian... PER 2.052.002.050.10 5.13% 1.951.952.051.95221 764-
Sanofi SNY 40.1640.1540.16-0.50 -1.23% 40.5740.1440.6040.661 021 445-
Santander Mexico ... BSMX 7.357.357.36-0.18 -2.39% 7.447.347.567.53941 626-
Saratoga Investme... SAR 20.390020.270020.39000.1284 0.63% 20.480020.300020.480020.26162 053-
Sasol Ltd. America... SSL 36.7236.7036.72-0.15 -0.41% 36.8736.5537.0536.87199 467-
Saul Centers, Inc. BFS 49.5249.3849.51-0.88 -1.75% 50.2149.0350.2150.4017 461-
Schlumberger N.V. SLB 70.2870.2870.29-0.06 -0.09% 70.3769.7070.9270.346 429 919-
Schwab (Charles) C... SCHW 53.6853.6853.691.50 2.87% 52.1252.1253.6952.188 052 273-
Schweitzer-Maudu... SWM 42.0141.9942.01-0.10 -0.24% 42.0441.6942.1642.1179 209-
Scorpio Bulkers Inc... SALT 7.207.157.200.00 0.00% 7.207.057.307.20385 776-
Scorpio Tankers In... STNG 2.402.402.410.05 2.13% 2.352.302.412.352 533 868-
Scotts Miracle-Gro... SMG 82.2682.2482.25-0.33 -0.40% 82.2580.5682.5082.59664 482-
Scripps (E.W.) Co. SSP 11.8111.8111.820.21 1.81% 11.6211.6012.0111.60249 533-
Seabridge Gold Inc SA 10.5010.4510.50-0.10 -0.94% 10.6010.2510.6810.60387 708-
Seadrill Limited Or... SDRL 0.35750.33750.3391-0.0081 -2.22% 0.35000.31300.39400.365629 026 399-
Seadrill Partners L... SDLP 3.343.313.320.09 2.77% 3.343.223.343.25676 488-
Sealed Air Corp. SEE 44.3544.3244.33-0.69 -1.53% 45.0444.2445.1045.041 767 868-
Seaspan Corporati... SSW 7.037.027.030.08 1.08% 7.056.967.137.08566 245-
Security Capital As... SCA 25.4025.2125.440.13 0.51% 25.3025.2725.4025.274 020-
Sempra Energy SRE 110.37110.37110.38-1.23 -1.10% 111.10109.64111.83111.601 289 592-
Sensient Technolog... SXT 70.2570.2270.25-0.86 -1.21% 70.9670.0970.9671.11262 761-
Sequans Communic... SQNS 1.691.691.71-0.01 -0.59% 1.711.681.741.7071 084-
Seritage Growth Pr... SRG 36.0036.0036.01-0.31 -0.85% 36.3135.6236.3136.31261 568-
Service Corp. Inter... SCI 38.8838.8638.870.04 0.10% 38.8638.6239.0538.84583 405-
Shake Shack, Inc. C... SHAK 43.1543.1343.15-0.71 -1.62% 43.7443.0243.9543.85311 003-
Shaw Communicati... SJR 20.7620.7520.76-0.31 -1.47% 21.1020.7121.1421.07612 229-
Sherwin-Williams C... SHW 396.19396.12396.18-4.69 -1.17% 400.71395.16404.40400.88440 628-
Ship Finance Intern... SFL 14.0014.0014.05-0.85 -5.72% 13.8013.7014.2014.855 340 852-
Shopify Inc. SHOP 126.67126.67126.70-0.89 -0.70% 126.12125.58129.58127.561 156 746-
Sibanye Gold Ltd (A... SBGL 3.653.653.660.07 1.96% 3.683.643.723.584 528 183-
SilverBow Resourc... SBOW 32.9232.8832.89-0.21 -0.63% 33.2232.8734.7633.1317 290-
Simon Property Gr... SPG 150.28150.26150.27-2.27 -1.49% 152.39148.58152.39152.551 124 141-
Simpson Manufactu... SSD 56.1456.1456.15-1.12 -1.96% 56.7755.8356.9257.26113 091-
Sinopec Shanghai P... SHI 65.1065.1265.140.65 1.01% 65.1364.8065.2464.4526 298-
Skechers U S A, Inc... SKX 42.0842.2442.09-0.13 -0.31% 42.3141.3742.5842.213 612 611-
Smith & Nephew Pl... SNN 38.4138.4038.41-0.35 -0.90% 38.6938.3338.7338.76396 509-
Smith (A.O.) Corp AOS 65.2865.2665.27-0.58 -0.88% 65.7664.9065.8965.86768 069-
Smucker (J.M.) Co. SJM 117.04117.01117.03-3.14 -2.61% 119.66116.25119.74120.181 480 704-
Snap Inc. SNAP 14.8414.8414.850.19 1.30% 14.6514.5815.0414.6512 032 481-
Snap-On, Inc. SNA 152.59152.58152.578.95 6.23% 152.00149.06158.63143.642 442 216-
Sociedad Quimica y... SQM 56.5156.6156.511.94 3.56% 55.0254.9756.5454.571 389 927-
Sonic Automotive,... SAH 19.6019.5519.60-0.50 -2.49% 19.9519.5020.2520.10163 803-
Sonoco Products C... SON 51.0651.0551.061.13 2.26% 51.5050.2151.7649.93898 310-
Sony Corp SNE 49.7349.7349.74-0.73 -1.45% 49.8849.2649.9050.461 214 825-
Sotheby's BID 54.0354.0254.03-0.33 -0.61% 54.4353.7154.5154.36156 500-
Source Capital, Inc... SOR 40.2640.2740.33-0.09 -0.22% 40.2740.1340.4140.3513 758-
South Jersey Indus... SJI 29.8229.8229.80-0.29 -0.96% 30.2329.7430.3430.116 626 535-
Southcross Energy... SXE 1.711.701.720.01 0.38% 1.691.691.751.7075 494-
Southern Company... SO 45.6045.5945.600.17 0.37% 45.3545.1045.6245.433 877 079-
Southern Copper C... SCCO 57.0857.0857.09-0.26 -0.45% 56.9156.0057.2157.34886 051-
Southwest Airlines... LUV 54.8054.8054.81-1.02 -1.83% 55.6554.4255.7055.823 974 268-
Southwest Gas Cor... SWX 71.2671.2471.260.47 0.66% 70.6670.3071.4370.79145 566-
Southwestern Ener... SWN 4.364.354.36-0.17 -3.75% 4.604.334.644.5317 640 904-
Sparton Corp. SPA 18.9618.9418.960.06 0.32% 18.9218.8819.1418.9032 058-
Spectra Energy Co... SE 11.5911.5911.60-0.32 -2.69% 11.7011.4411.8211.91780 156-
Spectra Energy Par... SEP 34.7534.7434.75-0.11 -0.32% 34.8634.3035.3034.86258 702-
Speedway Motorsp... TRK 18.0118.0018.010.07 0.39% 17.9717.8418.0817.9416 924-
Spirit Airlines Inc. SAVE 38.0038.0038.01-0.24 -0.63% 38.4937.5038.4938.24928 923-
Spirit Realty Capit... SRC 7.977.977.98-0.10 -1.24% 8.077.928.088.073 940 654-
Spotify Technology... SPOT 153.47153.48153.49-1.44 -0.93% 154.40152.01155.03154.91937 670-
Sprint Corporation S 5.965.955.96-0.04 -0.67% 6.055.946.126.009 719 328-
Square Inc. SQ 50.6350.6250.63-0.75 -1.46% 51.1350.0951.5851.388 054 866-
St. Joe Co. (The) JOE 18.0017.9518.000.00 0.00% 18.0017.8518.0518.00176 548-
Stag Industrial Inc. STAG 24.1324.1224.13-0.37 -1.51% 24.4924.0324.5024.50494 455-
Stage Stores Inc. SSI 2.802.792.80-0.20 -6.67% 3.002.753.003.00416 519-
Standard Motor Pr... SMP 47.2147.1947.21-1.47 -3.02% 48.4747.1248.6148.6875 117-
Standard Register ... SR 70.4570.4570.50-0.15 -0.21% 70.6570.1570.7970.60108 779-
Standex Internatio... SXI 100.0099.80100.15-1.05 -1.04% 100.8099.80101.83101.0523 743-
Stanley Black & De... SWK 154.57154.56154.57-2.81 -1.79% 157.35152.61157.76157.381 673 604-
Stantec Inc STN 25.1025.0025.10-0.05 -0.20% 25.3125.0025.3125.156 826-
Star Gas Partners L... SGU 9.709.719.720.02 0.21% 9.699.559.799.6860 342-
Starrett (L.S.) Co. SCX 6.15006.15006.35000.0000 0.00% 6.25006.14006.25006.16614 345-
Startek, Inc. SRT 9.769.739.760.09 0.93% 9.659.639.799.6755 430-
State Street Corp. STT 104.18104.17104.182.76 2.72% 101.96101.90104.33101.422 146 916-
Statoil ASA STO 26.0126.0126.02-0.17 -0.65% 25.8525.8426.1326.183 303 401-
Steelcase, Inc. SCS 14.0514.0514.05-0.10 -0.71% 14.1513.8714.1514.15275 989-
Stellus Capital Inve... SCM 12.3112.3112.34-0.08 -0.65% 12.3812.2712.4412.39123 994-
Stepan Co. SCL 88.5988.4788.59-0.21 -0.24% 88.7287.7089.5188.8035 100-
Sterling Bancorp (D... STL 22.1522.3022.200.30 1.37% 21.7521.7522.3321.851 128 390-
Stewart Informatio... STC 42.5942.6042.62-0.58 -1.34% 43.1142.5743.1443.17306 271-
Stifel Financial Cor... SF 59.1759.1859.190.60 1.02% 58.7858.6759.5558.57141 052-
Stone Energy Corp... SGY 38.4738.4538.47-1.06 -2.68% 39.7038.4039.7239.5389 961-
Stone Harbor Emer... EDF 15.1815.1815.200.11 0.73% 15.2015.1715.4515.07105 027-
StoneMor Partners... STON 6.126.096.140.08 1.32% 6.076.006.156.0467 288-
Stoneridge Inc. SRI 28.6228.6028.62-0.67 -2.29% 29.1628.3629.2329.29179 540-
Structured Product... KTN 31.2231.0131.42-0.27 -0.87% 31.0031.0031.2231.493 332-
Structures Product... KTH -32.7533.720.00 0.00%       33.73--
Stryker Corp. SYK 163.55163.52163.54-1.16 -0.70% 164.20162.47164.66164.62972 451-
Sturm, Ruger & Co.... RGR 56.0555.9556.00-0.15 -0.27% 56.5555.4556.5556.20213 785-
Suburban Propane ... SPH 22.3322.3122.33-0.16 -0.71% 22.5022.2222.6122.4980 961-
Sumitomo Mitsui F... SMFG 8.418.418.420.08 0.96% 8.398.388.438.33622 322-
Sun Communities, I... SUI 91.5991.5991.62-0.70 -0.76% 92.0690.9892.0692.29230 578-
Sun Life Financial I... SLF 40.7240.7240.730.05 0.12% 40.6540.6241.0440.67411 128-
SunCoke Energy Pa... SXCP 18.3018.2018.300.10 0.55% 18.2018.2018.3518.2026 319-
SunCoke Energy, In... SXC 10.9010.8910.90-0.13 -1.18% 11.0310.8311.1311.03392 806-
SunTrust Banks, In... STI 67.0367.0066.981.62 2.48% 65.6765.6567.3265.414 593 275-
Suncor Energy Inc. SU 38.3738.3738.38-0.13 -0.34% 38.6038.3638.8738.503 496 409-
Sunoco LP Common... SUN 27.9727.9627.97-0.40 -1.41% 28.3827.9128.5328.37257 460-
Superior Energy Se... SPN 9.769.759.760.03 0.26% 9.809.649.969.732 729 816-
Superior Industries... SUP 14.3514.3514.40-0.20 -1.37% 14.4514.2514.6014.5584 265-
Supervalu Inc. SVU 14.8114.8114.820.27 1.86% 14.4814.0014.9014.542 339 897-
Swiss Helvetia Fun... SWZ 12.3412.3912.41-0.10 -0.80% 12.3312.3312.4212.4411 835-
Synchrony Financia... SYF 35.3535.3535.360.46 1.32% 34.9434.9435.5934.894 494 718-
Synnex Corp SNX 103.83103.82103.83-0.36 -0.35% 103.50102.93104.40104.19151 808-
Synovus Financial C... SNV 49.8749.8549.861.02 2.09% 48.9048.9049.9548.85439 834-
Sysco Corp. SYY 61.5861.5861.59-0.27 -0.44% 61.6661.0761.8861.852 065 660-
Systemax, Inc. SYX 27.7627.7527.76-0.95 -3.31% 28.6227.7128.6228.7142 913-
TAL Education Gro... TAL 37.1337.1437.140.56 1.53% 36.6236.5437.8536.574 678 078-
TC PipeLines, LP TCP 34.0034.0134.05-0.10 -0.29% 34.3733.7234.4034.10276 787-
TCF Financial Corp... TCF 22.7922.7822.790.44 1.97% 22.4722.4722.8322.351 075 737-
TE Connectivity Lt... TEL 101.05101.04101.05-1.13 -1.11% 101.47100.36101.59102.181 600 604-
TELUS Corp. TU 35.3235.3335.34-0.28 -0.79% 35.6035.2935.6035.60223 482-
TETRA Technologie... TTI 3.673.663.670.01 0.27% 3.673.623.753.66350 447-
TIM Participacoes ... TSU 22.8722.8722.880.11 0.48% 22.4822.4623.0322.761 032 589-
TJX Companies, Inc... TJX 82.6482.6482.65-0.54 -0.65% 83.0182.2083.5983.182 797 386-
Tableau Software,... DATA 84.3984.3784.37-0.72 -0.85% 84.5783.7384.9785.11584 319-
Tahoe Resources, I... TAHO 5.445.435.440.02 0.37% 5.515.375.605.422 060 162-
Tailored Brands, In... TLRD 29.3429.3329.34-0.70 -2.33% 29.8128.9830.0530.04840 536-
Taiwan Fund, Inc. (... TWN 20.8820.8820.89-0.10 -0.48% 21.0420.8721.0420.98839-
Taiwan Semiconduc... TSM 39.5339.5439.54-2.39 -5.70% 39.9339.1140.0841.9223 729 911-
Tanger Factory Ou... SKT 22.0922.0922.10-0.68 -2.99% 22.7421.9622.8922.771 242 895-
Target Corp TGT 70.9870.9770.98-1.55 -2.14% 72.3170.1872.3172.535 256 037-
Tata Motors Ltd TTM 25.1325.1125.12-0.44 -1.72% 25.4524.9825.4525.571 314 492-
Taubman Centers, ... TCO 55.9155.9055.91-1.79 -3.10% 57.6555.2157.6557.70458 645-
TechnipFMC Ltd FTI 33.3333.3233.330.10 0.30% 33.7433.0233.9733.233 025 660-
Teck Resources Ltd TECK 26.6526.6226.63-0.33 -1.22% 26.9926.6027.1926.982 637 350-
Teekay Corporatio... TK 9.109.109.110.06 0.66% 9.058.999.199.05839 241-
Teekay LNG Partne... TGP 18.6518.5518.650.10 0.54% 18.5518.4018.6518.60110 111-
Teekay Offshore P... TOO 2.582.562.57-0.02 -0.77% 2.622.562.622.60176 433-
Teekay Tankers Lt... TNK 1.181.171.180.01 0.85% 1.171.161.211.17779 622-
Tejon Ranch Co. TRC 24.1724.1724.190.13 0.54% 24.0123.9624.2724.0427 293-
Tekla Healthcare I... HQH 21.2121.2121.24-0.22 -1.03% 21.4621.1021.4621.43105 187-
Tekla Life Sciences... HQL 19.1019.0819.13-0.23 -1.19% 19.2619.0819.3719.3354 694-
Telecom Argentina... TEO 30.5230.5030.52-0.02 -0.07% 30.5630.1130.7230.5476 674-
Telecom Italia SPA TI 10.7710.7310.780.12 1.13% 10.6910.6510.7810.6532 089-
Teledyne Technolo... TDY 198.42198.35198.362.02 1.03% 196.56195.16198.78196.4081 972-
Teleflex Incorpora... TFX 269.64269.59269.600.94 0.35% 267.93266.52270.05268.70101 143-
Telefonica Brasil S... VIV 14.5314.5214.53-0.17 -1.16% 14.6014.4014.6914.69885 452-
Telefonica S.A. (AD... TEF 10.0910.0910.10-0.02 -0.20% 10.0910.0710.1110.11957 243-
Telephone & Data ... TDI 24.6824.6124.74-0.06 -0.24% 24.7024.6824.7524.741 550-
Templeton Dragon... TDF 21.9821.9621.980.12 0.55% 21.8721.8722.0321.8656 352-
Templeton Emergin... EMF 15.9915.9916.03-0.08 -0.50% 16.0615.9516.1316.0720 964-
Templeton Emergin... TEI 11.4711.4611.470.05 0.44% 11.3911.3711.4711.4272 861-
Templeton Global ... GIM 6.446.426.440.02 0.31% 6.416.416.446.42153 447-
Tempur Sealy Inter... TPX 42.3342.3342.34-0.96 -2.22% 42.6641.5242.6643.29838 686-
Tenaris SA TS 37.5537.5437.55-0.01 -0.03% 37.8237.3437.9337.562 054 358-
Tenet Healthcare C... THC 24.4724.4624.47-0.04 -0.16% 24.5323.7824.7024.51895 962-
Tennant Co. TNC 70.5070.5070.60-0.30 -0.42% 70.6569.8571.1570.8053 895-
Tenneco Inc TEN 51.5851.5651.57-0.77 -1.47% 52.3251.0552.6352.36392 971-
Teradyne, Inc. TER 41.4541.4541.46-1.91 -4.40% 42.2440.8542.5143.364 325 615-
Terex Corp. TEX 39.6639.6639.67-0.63 -1.56% 40.1539.3840.3340.29968 099-
Ternium S A TX 38.2138.1938.210.24 0.63% 38.2537.5938.2937.97225 148-
Tesoro Corporatio... ANDV 116.48116.48116.52-0.22 -0.19% 116.31115.14117.28116.701 496 650-
Teva Pharmaceutic... TEVA 17.7117.7017.71-0.21 -1.17% 17.9317.2918.0317.929 334 580-
Texas Pacific Land... TPL 546.19547.01547.071.48 0.27% 544.58540.38551.80544.716 548-
Textainer Group H... TGH 18.1018.0518.100.05 0.28% 18.1017.8018.3018.0561 282-
Textron Inc. TXT 65.4865.4665.481.49 2.33% 64.9864.5265.7363.993 344 282-
The Blackstone Gro... BX 32.1232.1132.120.34 1.07% 32.1031.9432.8031.785 828 540-
The Chemours Com... CC 51.9251.9151.92-0.70 -1.33% 52.5351.2452.8252.62903 518-
The Cushing MLP T... SRV 11.4911.4011.460.04 0.35% 11.4711.4111.5411.4529 440-
The Gap, Inc. GPS 29.5529.5529.560.01 0.03% 29.4329.0029.6229.544 890 511-
The Howard Hughe... HHC 137.64137.60137.62-0.17 -0.12% 137.33136.36137.83137.8180 863-
Thermo Fisher Scie... TMO 216.99216.99217.00-2.54 -1.16% 220.24215.48221.88219.531 241 206-
Third Point Reinsur... TPRE 13.4513.4513.50-0.05 -0.37% 13.4513.4013.6013.50303 189-
Thomson Reuters C... TRI 39.7839.7839.79-0.30 -0.75% 40.0239.6640.1540.08440 294-
Thor Industries, Inc... THO 102.35102.35102.37-2.81 -2.67% 105.00100.38105.40105.16521 371-
Tidewater Inc. TDW 32.5732.5232.56-0.25 -0.76% 32.8632.4033.1132.8256 182-
Tiffany & Co. TIF 98.0398.1398.03-1.97 -1.97% 99.7197.13100.06100.001 239 655-
Time Warner Inc TWX 96.5896.5696.57-0.52 -0.54% 97.1096.3497.2397.102 668 646-
Timken Co. (The) TKR 47.0547.0047.05-0.05 -0.11% 47.2046.5547.3547.10282 815-
Titan Internationa... TWI 11.7011.6911.70-0.22 -1.85% 11.9511.6311.9711.92268 255-
Toll Brothers Inc. TOL 41.6841.6841.69-1.62 -3.74% 43.1740.9243.1743.282 122 512-
Tootsie Roll Indust... TR 29.3529.3029.35-0.50 -1.68% 29.6529.2529.8529.8550 186-
Torchmark Corp. TMK 87.2287.2287.241.51 1.76% 87.0586.1387.7085.71490 874-
Toro Co. (The) TTC 61.6061.5761.59-0.41 -0.66% 62.0061.1162.0062.01206 343-
Toronto Dominion ... TD 54.8854.8754.88-0.53 -0.96% 55.4754.7555.6155.411 195 138-
Tortoise MLP Fund... NTG 17.4717.4717.50-0.13 -0.74% 17.6017.4217.8817.60151 107-
Total S.A. TOT 62.0362.0362.040.40 0.65% 61.8961.8562.2861.63910 988-
Total System Servi... TSS 88.0288.0188.02-0.24 -0.27% 88.2687.7188.7788.26767 363-
Toyota Motor Corp TM 128.49128.44128.48-0.58 -0.45% 128.79128.00128.79129.07118 057-
TransCanada Corp TRP 43.6143.6143.62-0.82 -1.85% 44.5043.4144.7344.431 922 841-
TransUnion TRU 60.5560.5160.550.05 0.08% 60.2059.8660.7860.501 303 229-
Transcontinental R... TCI 49.9948.5549.99-0.23 -0.46% 49.5549.4049.9950.22395-
Transdigm Group In... TDG 329.06329.01329.062.69 0.82% 327.00326.07330.15326.37286 445-
Transocean Ltd (Sw... RIG 12.5412.5312.540.11 0.88% 12.5112.2712.7512.4319 657 686-
Transportadora de... TGS 19.8019.7919.80-0.66 -3.23% 20.6119.6320.6120.46493 366-
Travelers Compani... TRV 136.59136.60136.600.12 0.09% 135.75135.65137.52136.471 242 784-
Tredegar Corp. TG 18.3518.3018.35-0.20 -1.08% 18.5018.3018.6518.5527 407-
Tremor Video Inc. TLRA 4.344.354.360.37 9.32% 3.943.944.373.97195 898-
Trex Co Inc TREX 108.06108.06108.07-5.92 -5.19% 113.28107.72114.08113.98207 637-
Tri-Continental Co... TY 26.8626.8626.88-0.12 -0.44% 26.9326.6427.0126.9865 550-
Triangle Capital Co... TCAP 11.7211.7211.73-0.05 -0.42% 11.7411.6811.7911.77408 689-
Trinity Industries, ... TRN 31.7431.7331.74-0.19 -0.60% 31.9831.5232.1831.931 220 860-
Triumph Group Inc... TGI 26.2526.2026.25-0.05 -0.19% 26.4026.1526.8526.30392 274-
TrueBlue Inc TBI 28.0528.0028.050.35 1.26% 27.6527.6028.1027.70101 090-
Tsakos Energy Nav... TNP 3.563.553.560.03 0.85% 3.543.533.623.53164 067-
Tupperware Brand... TUP 42.7742.7842.79-1.03 -2.35% 43.4142.6643.4143.80674 572-
Turkcell Iletisim Hi... TKC 8.988.988.99-0.06 -0.66% 9.018.949.019.05170 488-
Turquoise Hill Reso... TRQ 3.063.053.06-0.05 -1.61% 3.083.053.123.111 229 448-
Tutor Perini Corp TPC 21.8021.7521.80-0.20 -0.91% 22.0021.6022.2022.00352 716-
Twilio Inc TWLO 42.1142.0942.10-0.23 -0.54% 42.2541.6142.3142.341 664 142-
Twitter, Inc. TWTR 31.5431.5331.530.00 0.00% 31.3730.9632.2831.5421 460 488-
Two Harbors Inves... TWO 15.6615.6515.66-0.05 -0.32% 15.7115.5515.7915.71935 638-
Tyler Technologies... TYL 226.00225.74225.750.41 0.18% 225.89224.28226.59225.59353 944-
Tyson Foods, Inc. TSN 70.3870.3570.36-0.72 -1.01% 70.9370.0271.0271.101 148 559-
U.S. Bancorp (DE) USB 50.7050.6950.700.70 1.40% 50.0049.9850.7950.009 744 819-
U.S. Silica Holdings... SLCA 28.0428.0328.04-0.31 -1.09% 28.5227.6528.7528.352 065 082-
UBS Group AG Regi... UBS 17.6517.6517.660.21 1.20% 17.5317.5217.7117.441 436 449-
UGI Corp. UGI 45.7845.7945.800.03 0.07% 45.7545.5145.8845.75320 857-
USANA Health Scie... USNA 99.6599.6599.75-0.35 -0.35% 100.2599.10100.25100.0097 191-
USG Corp USG 40.9440.9440.95-0.34 -0.82% 41.3240.7341.3241.28536 258-
Ultrapar Participac... UGP 18.4618.4518.46-0.38 -2.02% 18.5618.3618.6018.84863 934-
Under Armour Inc UAA 16.0816.0816.09-0.02 -0.12% 16.1615.9116.2516.103 770 552-
Under Armour, Inc.... UA 14.0114.0114.02-0.01 -0.07% 14.0213.9014.1414.021 449 024-
Unifi, Inc. UFI 34.7734.7634.77-0.02 -0.06% 34.7734.5134.9034.79107 110-
Unifirst Corp. UNF 161.95161.95162.10-1.55 -0.95% 162.70161.20163.60163.5022 014-
Unilever N.V. UN 55.8155.8055.81-1.34 -2.34% 55.9455.5456.1357.151 102 424-
Unilever Plc UL 54.71054.71054.720-1.450 -2.58% 54.97054.45455.07056.1751 135 218-
Union Pacific Corp UNP 137.99138.00138.01-0.97 -0.70% 138.53137.17138.73138.962 456 524-
Unisys Corp. UIS 11.3511.3511.40-0.05 -0.44% 11.4011.1011.4511.40420 233-
Unit Corp. UNT 23.1523.1423.160.36 1.58% 22.9922.5023.3522.79470 120-
United Continental... UAL 70.2370.2170.23-0.35 -0.50% 70.6269.1371.1970.585 732 836-
United Microelectr... UMC 2.642.632.640.01 0.38% 2.662.632.672.631 708 869-
United Parcel Serv... UPS 109.68109.65109.66-1.22 -1.10% 110.70108.99110.70110.902 396 941-
United Rentals, Inc... URI 168.22168.22168.27-11.78 -6.54% 174.00165.75175.75180.004 167 578-
United States Stee... X 37.3437.3337.34-0.17 -0.44% 37.3036.6337.8637.5010 446 555-
United Technologie... UTX 123.85123.84123.85-0.95 -0.76% 124.71123.15125.57124.804 299 565-
UnitedHealth Grou... UNH 235.76235.80235.80-0.64 -0.27% 236.20234.80238.27236.401 919 763-
Universal Corp. UVV 48.0548.0048.05-1.85 -3.71% 49.6547.9549.6549.90219 191-
Universal Health R... UHT 60.2560.2560.34-1.37 -2.22% 61.3759.5361.3761.6216 651-
Universal Health Se... UHS 121.51121.49121.510.01 0.01% 121.47120.65122.38121.50493 736-
Unum Group UNM 48.7348.7348.740.70 1.46% 48.1248.0648.8548.031 011 165-
Urstadt Biddle Pro... UBP 17.000017.070017.08000.1487 0.88% 16.990016.990017.010016.8513440-
VAALCO Energy, In... EGY 0.97360.96660.97360.0316 3.35% 0.96000.95250.99000.9420152 427-
VEREIT, Inc. VER 6.656.656.66-0.16 -2.35% 6.796.636.796.815 753 163-
VF Corp. VFC 77.7877.7777.78-0.26 -0.33% 78.1077.0878.2378.04903 108-
VOYA Global Equit... IGD 7.337.327.33-0.01 -0.14% 7.347.297.357.34297 487-
VOYA Prime Rate T... PPR 5.185.175.180.00 0.00% 5.175.175.195.18137 998-
VOYA Risk Manage... IRR 6.216.206.210.01 0.16% 6.226.156.236.2054 233-
Vail Resorts Inc. MTN 231.62231.62231.664.86 2.14% 227.76226.52233.41226.76356 274-
Vale S.A. VALE 14.1214.1114.120.11 0.79% 14.0213.9214.1614.0118 488 190-
Valeant Pharmaceu... VRX 17.3317.3217.33-0.07 -0.40% 17.4916.9117.6417.406 349 156-
Valero Energy Cor... VLO 108.20108.17108.180.66 0.61% 107.54106.33108.59107.542 745 537-
Valhi, Inc. VHI 7.707.697.69-0.43 -5.29% 8.197.688.408.13407 202-
Validus Holdings, L... VR 67.6367.6067.620.04 0.06% 67.5967.5667.6467.59253 811-
Valley National Ba... VLY 12.0812.0712.080.17 1.43% 11.9511.9212.1011.911 355 509-
Valmont Industries... VMI 146.80146.75146.800.65 0.44% 147.10145.20153.05146.15105 884-
Varian Medical Sys... VAR 126.79126.77126.790.66 0.52% 125.91125.91127.38126.13546 027-
Vector Group Ltd VGR 19.8619.8619.87-0.21 -1.05% 20.0019.5520.0720.07994 306-
Vedanta Ltd VEDL 18.8018.7918.800.39 2.12% 19.0118.6419.0518.41750 418-
Veeva Systems Inc... VEEV 74.5774.5674.57-0.30 -0.40% 74.5274.0675.1174.87717 045-
Ventas, Inc. VTR 47.8047.7947.80-0.81 -1.67% 48.5047.4948.5648.611 911 463-
VeriFone Systems I... PAY 22.71022.71022.710-0.040 -0.18% 22.76022.70022.83022.7552 288 809-
Verizon Communic... VZ 48.4348.4448.45-0.19 -0.39% 48.6048.3848.9648.6210 237 915-
Versum Materials I... VSM 35.9935.9936.00-2.01 -5.29% 37.7335.8637.7438.00870 095-
Viad Corp. VVI 55.0555.0055.05-0.25 -0.45% 55.1554.6555.6855.3037 054-
Vina Concha y Toro... VCO 47.880047.610047.88001.2289 2.63% 47.270047.270047.880046.65112 424-
Vince Holding Corp... VNCE 8.978.959.00-0.01 -0.11% 8.858.859.008.985 149-
Vipshop Holdings L... VIPS 16.0916.0916.090.14 0.88% 15.9515.8816.4215.944 487 600-
Visa Inc. V 123.96123.94123.95-0.52 -0.42% 124.31123.15124.72124.486 055 823-
Vishay Intertechno... VSH 18.3518.3518.40-0.65 -3.42% 19.0018.3019.0019.00629 997-
Vista Outdoor Inc. VSTO 17.6717.6617.67-0.59 -3.23% 18.2617.6218.4518.26597 055-
Vivint Solar, Inc. VSLR 4.154.104.150.15 3.75% 4.054.054.204.00256 943-
Vmware, Inc. Comm... VMW 135.59135.58135.59-1.95 -1.42% 136.59133.71137.15137.542 416 107-
Vonage Holdings C... VG 11.2511.2411.25-0.13 -1.14% 11.2911.1411.3011.381 183 617-
Vornado Realty Tr... VNO 66.2066.1866.20-0.70 -1.05% 66.6465.4066.7966.90670 426-
Vulcan Materials C... VMC 115.33115.28115.29-3.05 -2.58% 118.46114.90118.80118.38954 348-
W & T Offshore Inc WTI 5.905.895.900.01 0.17% 5.925.666.275.893 906 397-
W.P. Carey Inc WPC 61.7561.7461.75-0.70 -1.12% 62.3061.2362.3762.45238 375-
WGL Holdings, Inc. WGL 85.4585.4585.480.47 0.55% 84.9884.8685.5484.98172 727-
WNS (Holdings) Lim... WNS 47.3147.3047.310.15 0.32% 46.9146.7047.4947.16139 957-
WPP plc - America... WPP 81.4181.3781.381.77 2.22% 82.0581.1982.4579.64107 251-
Wabash National C... WNC 21.2321.2221.23-0.63 -2.88% 21.6021.1021.8321.86571 950-
Wabco Holdings In... WBC 134.97134.97135.03-3.48 -2.51% 136.75131.50136.75138.45648 753-
Wabtec Corp. WAB 83.7983.7783.790.36 0.43% 83.3983.0184.1683.43429 810-
Waddell & Reed Fin... WDR 20.5820.5820.59-0.14 -0.68% 20.6220.4720.8520.72576 795-
WageWorks Inc WAGE 45.0044.9545.000.00 0.00% 44.7544.6545.4545.00291 102-
Wal-Mart Stores, I... WMT 87.8887.8787.880.31 0.35% 87.4186.5888.0487.575 364 841-
Washington Prime ... WPG 6.326.316.32-0.34 -5.11% 6.626.256.656.664 100 110-
Washington Real E... WRE 27.7027.6827.69-0.43 -1.53% 28.1427.4628.1428.13257 655-
Waste Connections... WCN 73.9173.9273.930.01 0.01% 73.8473.6774.4073.90517 418-
Waste Managemen... WM 82.6282.6682.70-1.03 -1.23% 83.5282.5583.6683.653 025 397-
Waters Corp. WAT 207.39207.36207.38-2.66 -1.27% 209.87206.42210.40210.05249 564-
Watsco Inc. WSO 189.66189.54189.60-1.52 -0.80% 192.24188.38192.94191.18185 554-
Watts Water Tech... WTS 79.3579.2579.350.15 0.19% 79.1578.8579.5579.2049 279-
Weatherford Inter... WFT 2.632.622.63-0.04 -1.50% 2.692.602.712.678 240 453-
Webster Financial ... WBS 58.4458.4358.443.81 6.97% 57.8356.3858.4554.631 566 201-
Weight Watchers I... WTW 69.4769.4769.480.77 1.12% 68.6568.3069.9868.70711 317-
Weingarten Realty... WRI 26.9726.9626.97-0.65 -2.35% 27.5426.7827.6627.62576 931-
Weis Markets, Inc. WMK 44.4644.4644.480.31 0.70% 44.1442.6544.6844.1551 328-
WellCare Health Pl... WCG 201.71201.66201.67-0.35 -0.17% 201.69200.78203.91202.06304 161-
Wells Fargo & Co. WFC 51.5451.5451.541.15 2.28% 50.5150.4951.6150.3921 161 136-
Welltower Inc. WELL 51.9251.9251.93-0.92 -1.74% 52.7151.2753.0052.841 759 729-
Wesco Internation... WCC 63.7063.6563.700.20 0.31% 64.0063.1064.4063.50166 460-
West Pharmaceutic... WST 91.7691.7291.76-0.20 -0.22% 91.6291.0192.2191.96268 724-
WestRock Co WRK 66.6166.5866.590.25 0.38% 66.7066.1567.0166.36613 214-
Westar Energy Inc WR 52.1352.1352.140.02 0.04% 52.0351.8452.3052.11403 682-
Western Asset Eme... EMD 14.3214.2914.31-0.01 -0.07% 14.3414.2814.3914.43213 672-
Western Asset Glo... EHI 9.469.459.46-0.04 -0.41% 9.469.419.479.5662 657-
Western Asset Hig... HIX 6.586.586.59-0.00 -0.07% 6.596.576.596.63170 651-
Western Asset Hig... HIO 4.794.784.79-0.02 -0.49% 4.804.784.814.84222 456-
Western Asset Hig... HYI 14.5814.5414.58-0.09 -0.62% 14.6514.5414.6514.7643 859-
Western Asset Inco... PAI 13.7013.6913.70-0.06 -0.45% 13.7513.6913.7613.8227 632-
Western Asset Inve... IGI 20.3820.3520.38-0.04 -0.17% 20.3520.3320.4520.5012 994-
Western Asset Man... MMU 12.8412.8512.88-0.05 -0.36% 12.8712.8412.8812.9587 092-
Western Asset Mun... MHF 7.167.147.16-0.00 -0.06% 7.167.147.167.1922 822-
Western Asset Mun... MNP 14.1414.0914.140.07 0.52% 14.1014.0614.1414.1334 220-
Western Gas Partn... WES 46.3546.3546.38-0.71 -1.51% 47.2446.1247.5047.06246 533-
Western Union Co. WU 19.4119.4019.410.04 0.21% 19.3819.2719.5419.372 939 924-
Westpac Banking C... WBK 22.1122.1122.13-0.22 -0.99% 22.2622.0522.2622.33229 045-
Westwood Holding... WHG 57.7157.7057.710.37 0.65% 57.2356.8657.9157.3420 220-
Weyerhaeuser Co. WY 36.6336.6136.62-0.22 -0.60% 36.7936.3436.8536.853 142 506-
Wheaton Precious ... WPM 21.6921.7021.71-0.01 -0.05% 21.8621.4921.8621.701 491 344-
Whirlpool Corp WHR 152.01151.97152.00-2.71 -1.75% 153.97150.42154.60154.72444 062-
White Mountains In... WTM 860.73859.00860.73-3.38 -0.39% 864.99858.45866.22864.1141 841-
Whitestone REIT WSR 10.7010.6910.70-0.15 -1.38% 10.8310.6010.8310.85162 010-
Whiting Petroleum... WLL 39.3439.3339.33-0.03 -0.08% 39.9138.5940.4739.373 973 642-
Williams Cos Inc (T... WMB 25.5525.5425.55-0.22 -0.85% 25.8725.4725.9525.774 768 277-
Williams Partners, ... WPZ 35.5535.5435.55-0.52 -1.44% 36.2335.2436.2336.07627 376-
Williams-Sonoma, I... WSM 49.2749.2649.27-0.32 -0.65% 49.3048.4849.5449.591 784 711-
Winnebago Industr... WGO 35.5035.4535.50-0.95 -2.61% 36.2534.5536.2536.45531 410-
Wipro Ltd WIT 5.265.255.260.03 0.57% 5.235.205.275.23902 647-
Wisconsin Energy C... WEC 62.5462.5362.54-0.05 -0.08% 62.5361.9962.6862.59762 726-
Wolverine World W... WWW 29.3529.3529.36-0.62 -2.07% 29.9529.2630.1529.97623 608-
World Fuel Service... INT 27.4027.4027.410.10 0.37% 27.1727.0127.6327.30497 525-
World Wrestling En... WWE 38.9038.9038.910.00 0.00% 38.8738.4339.3038.90602 954-
Worthington Indus... WOR 46.5746.5546.560.17 0.37% 46.1846.0046.7746.40190 800-
Wyndham Worldwi... WYN 114.07114.07114.08-0.76 -0.66% 114.77113.13114.79114.83404 251-
XL Group plc XL 55.6155.5955.60-0.17 -0.30% 55.7555.5455.8455.782 158 756-
XO Group Inc XOXO 21.6921.6821.69-0.18 -0.82% 21.8621.6521.9821.8740 593-
Xerox Corp XRX 30.3330.3430.350.06 0.20% 30.0630.0230.8930.272 351 225-
Xinyuan Real Estat... XIN 5.395.365.38-0.16 -2.88% 5.585.335.585.55194 436-
Xylem Inc. Common... XYL 78.7578.7578.76-0.47 -0.59% 78.9978.4079.3779.221 016 816-
YPF SA YPF 23.0122.9923.010.20 0.88% 22.9822.6923.2622.79539 484-
Yamana Gold, Inc. AUY 2.972.962.97-0.01 -0.34% 3.002.943.022.985 313 268-
Yelp Inc. Class A YELP 44.6544.6344.64-0.18 -0.40% 44.6244.5445.0544.83615 538-
Yingli Green Energ... YGE 1.831.821.83-0.01 -0.54% 1.861.811.861.8448 999-
Yirendai Ltd. YRD 36.6236.5836.60-0.02 -0.05% 36.6136.2537.4036.62191 950-
Yum China Holding... YUMC 40.6840.6940.700.34 0.84% 40.2740.2140.9140.341 135 287-
Yum! Brands, Inc. YUM 86.4486.4786.48-0.55 -0.63% 86.6585.9886.9186.991 371 470-
Zweig Fund, Inc. (T... ZF 10.9510.9310.95-0.01 -0.09% 10.9710.9311.0010.9664 431-
Zweig Total Return... ZTR 10.8410.8410.85-0.07 -0.64% 10.9110.8410.9410.9185 579-
voxeljet AG Ameri... VJET 3.353.363.380.03 0.90% 3.323.303.453.3229 379-
Utformning |  Hjälp |  Utskrift  | Byt till realtid Inga öppna marknader
fredag 20/04-2018 01:28:33
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.