Fördröjda kurser. Sist oppdatert: fredag 19. oktober 23:20  

Kursliste Nyse

Lista aktier med följande ticker Layout Sortera  
Aktie Ticker Senast Köp Sälj Ändring Ändring% Öppning Låg Hög Igår Volym Ratio
3D Systems Corp. (... DDD 16.6116.6116.62-0.57 -3.32% 17.2616.5817.3817.181 221 448-
3M Co MMM 199.85199.76199.79-0.53 -0.26% 200.12198.37201.10200.352 218 764-
500.com Ltd WBAI 7.307.537.540.13 1.81% 7.307.287.787.1780 666-
58.com Inc. Americ... WUBA 62.2762.2662.270.56 0.91% 63.0161.5863.9661.71654 951-
8x8 Inc EGHT 17.8117.8017.81-0.39 -2.14% 18.3617.8018.6318.20702 016-
A.H. Belo Corporat... AHC 4.674.674.74-0.08 -1.68% 4.714.554.744.7533 106-
A10 Networks, Inc. ATEN 5.975.985.990.04 0.67% 5.935.936.105.93676 927-
AAC Holdings Inc. AAC 6.926.926.930.02 0.29% 6.906.907.316.90113 418-
AAR Corp AIR 43.9843.9743.98-0.54 -1.20% 44.4943.5344.6944.59123 593-
ABB Ltd ABB 20.9820.9820.99-0.23 -1.08% 20.9220.8921.1421.211 653 686-
ABM Industries, Inc... ABM 31.8031.8131.82-0.06 -0.19% 31.8431.6932.3531.86228 805-
ADT Corporation ADT 7.777.777.780.02 0.26% 7.777.737.967.751 363 070-
AECOM ACM 31.1431.1431.150.08 0.26% 31.0431.0131.4731.06477 805-
AEGON N.V. AEG 6.116.106.110.11 1.75% 6.066.036.136.00869 140-
AEROJET ROCKETD... AJRD 32.2132.2132.220.02 0.06% 32.1631.7732.2932.19269 299-
AES Corp. AES 14.9814.9814.980.18 1.22% 14.8814.8415.0414.807 053 666-
AFLAC Inc. AFL 44.4744.4744.480.27 0.61% 44.0443.9944.7444.202 408 950-
AG Mortgage Inves... MITT 17.1417.1417.15-0.08 -0.46% 17.1117.0317.3117.22119 921-
AGCO Corp. AGCO 54.3954.3954.40-0.61 -1.11% 55.0853.7355.3855.00482 699-
AK Steel Holding C... AKS 4.444.444.45-0.23 -4.93% 4.704.434.704.6711 054 188-
ALBERTO CULVER ... ACV 22.8522.8422.850.06 0.26% 22.8622.7323.0622.7928 041-
AMETEK, Inc. AME 70.6070.6070.61-0.67 -0.94% 71.3870.1071.5071.27871 902-
AMN Healthcare Se... AMN 52.2052.1752.20-1.28 -2.39% 53.4451.9853.4653.48310 415-
AMREP Corp. AXR 7.577.037.580.27 3.70% 7.256.987.817.3018 682-
ARACRUZ CELULOS... ARA 17.7317.7017.73-0.54 -2.96% 18.2317.6218.4918.27117 397-
ARMOUR Residenti... ARR 20.6820.6720.68-0.15 -0.72% 20.7320.5820.8620.83656 634-
ASA Gold and Prec... ASA 9.469.469.490.02 0.21% 9.459.459.579.4440 394-
AT&T Inc T 32.8732.8532.860.37 1.14% 32.4532.3132.9532.5027 719 361-
ATHENE HOLDINGS... ATH 48.7448.7348.740.27 0.56% 48.3448.1649.0848.46282 094-
AU Optronics Corp... AUO 3.683.683.68-0.01 -0.27% 3.733.683.773.69601 169-
AVX Corp. AVX 16.0816.0716.08-0.07 -0.43% 16.1916.0116.2416.15163 551-
AZZ Inc AZZ 44.8844.8844.88-0.56 -1.23% 45.3344.6045.5045.4452 378-
AbbVie Inc. ABBV 87.9987.9988.00-1.91 -2.12% 89.2687.9889.9989.904 405 030-
Abbott Laboratori... ABT 67.5967.5567.57-0.55 -0.81% 68.1367.2368.6568.146 476 561-
Abercrombie & Fit... ANF 16.9616.9416.96-0.61 -3.47% 17.6916.8417.6917.571 416 107-
Aberdeen Japan Eq... JEQ 7.787.787.790.02 0.26% 7.767.707.827.7614 082-
Acadia Realty Trus... AKR 27.8527.8427.850.33 1.20% 27.4027.4027.8727.52286 993-
Accenture plc. Clas... ACN 158.28158.29158.302.08 1.33% 156.01155.43158.65156.201 971 434-
Acorn Internationa... ATV 27.2327.3027.503.23 13.47% 25.6825.2028.0024.0017 927-
Actuant Corp. ATU 23.8523.8623.87-0.47 -1.93% 24.1423.8124.4124.32265 489-
Acuity Brands Inc (... AYI 123.94123.86123.92-1.75 -1.39% 125.48122.99125.80125.69408 523-
Adams Express Co. ADX 15.6615.6415.660.00 0.00% 15.7215.6515.8715.66216 952-
Adecoagro S.A. AGRO 8.098.098.100.20 2.53% 7.927.928.217.89272 445-
Adient PLC ADNT 30.1930.1930.200.47 1.58% 29.0429.0431.2729.721 869 591-
Advance Auto Part... AAP 164.33164.38164.332.14 1.32% 163.30162.37166.76162.191 039 388-
Advanced Drainage... WMS 27.1727.1627.17-0.34 -1.24% 27.4726.9927.8627.51142 203-
Advanced Semicon... ASX 4.003.994.000.00 0.00% 3.983.984.054.00562 488-
Aegean Marine Pet... ANW 1.03001.02001.0300-0.0200 -1.90% 1.09001.00001.10231.0500347 042-
Aercap Holdings N.... AER 52.7152.7052.710.05 0.09% 52.5852.2052.7552.66679 210-
Aetna Inc. AET 200.19200.26200.27-1.30 -0.65% 201.39200.17202.47201.581 395 672-
Affiliated Manager... AMG 123.31123.33123.35-0.38 -0.31% 123.84123.05125.42123.69321 427-
Agere Systems Inc. AGR 48.6248.6048.610.55 1.14% 48.0148.0149.0148.07243 567-
Agilent Technologi... A 64.4764.4664.47-1.28 -1.95% 65.8164.2466.2465.742 077 044-
Agnico Eagle Mines... AEM 37.0237.0137.020.00 0.00% 37.1136.8437.5537.021 151 608-
Agree Realty Corp... ADC 54.0454.0454.110.15 0.28% 53.7053.7054.4253.89270 144-
Air Lease Corporat... AL 41.6941.6841.690.08 0.19% 41.6041.5142.3541.61556 437-
Air Products & Che... APD 155.40155.39155.40-1.29 -0.82% 156.74155.12157.88156.69670 769-
Alamo Group, Inc. ALG 82.2882.3682.37-0.59 -0.71% 82.5880.5883.3582.8727 506-
Alamos Gold Inc A AGI 4.614.614.620.05 1.10% 4.634.614.694.561 159 459-
Alaska Air Group, ... ALK 62.5862.5762.580.21 0.34% 62.3661.8762.9162.37962 290-
Albany Internation... AIN 68.5868.5868.60-1.12 -1.61% 69.6368.1869.8569.7059 722-
Albemarle Corp. ALB 95.6395.6395.64-0.04 -0.04% 95.5695.0796.2995.67703 280-
Alcoa, Inc. AA 38.6038.5838.59-0.25 -0.64% 38.9037.9039.1538.854 388 748-
Alexander & Baldw... ALEX 20.1320.1320.14-0.04 -0.20% 20.1420.0520.2420.17271 005-
Alexander's, Inc. ALX 330.00330.00330.790.15 0.05% 329.94327.14330.70329.851 937-
Alexandria Real Es... ARE 122.42122.31122.320.63 0.52% 121.95121.68122.89121.79444 142-
Alibaba Group Hol... BABA 142.93142.91142.920.91 0.64% 145.34142.61146.77142.0211 314 329-
Alleghany Corp. Y 614.82614.68614.818.25 1.36% 606.96602.45618.97606.5729 518-
Allegheny Technolo... ATI 26.7526.7526.77-0.27 -1.00% 27.1426.5227.1927.021 765 545-
Allegion plc Ordina... ALLE 81.7981.8081.83-0.92 -1.11% 82.8081.5583.3182.71394 374-
Allergan plc Ordina... AGN 189.53189.42189.430.64 0.34% 189.29188.75191.72189.031 528 690-
Allete Inc. ALE 76.9977.0077.011.01 1.33% 75.7775.7777.4575.98183 252-
Alliance California... AKP 13.4413.4113.450.04 0.30% 13.4013.3913.4413.4012 101-
Alliance Capital Ma... AC 39.1938.8439.24-0.31 -0.78% 39.4638.7539.4639.5010 042-
Alliance Data Syste... ADS 216.18216.17216.18-6.93 -3.11% 222.08215.31223.10223.11851 230-
AllianceBernstein G... AWF 11.3211.3111.32-0.07 -0.61% 11.4011.3111.4311.39211 025-
AllianceBernstein H... AB 30.2630.2430.250.39 1.31% 29.9329.6130.5329.87214 650-
AllianceBernstein N... AFB 11.8611.8511.86-0.03 -0.25% 11.9111.8311.9411.8954 904-
Alliant Energy Cor... LNT 44.0344.0344.040.71 1.64% 43.3843.3544.2343.32866 766-
AllianzGI Convertib... NCZ 5.795.785.790.00 0.00% 5.805.775.865.79234 696-
Allied Capital Corp... AFC 25.5525.4125.550.09 0.35% 25.4425.4425.5525.464 903-
Allstate Corp. ALL 97.3297.3097.310.71 0.73% 96.7196.2698.2096.611 763 673-
Alpine Total Dynam... AOD 8.208.208.21-0.01 -0.12% 8.268.198.288.21366 629-
Altria Group Inc MO 61.9561.9361.941.02 1.67% 60.9660.9662.1060.934 865 082-
Aluminum Corp of ... ACH 9.629.639.640.14 1.48% 9.839.629.839.4829 008-
Ameren Corp. AEE 66.0566.0466.051.11 1.71% 64.9464.9466.3464.941 019 149-
Ameresco, Inc. Cla... AMRC 12.4812.4912.50-0.08 -0.64% 12.5712.3712.7312.56103 113-
AmeriGas Partners... APU 39.5339.5339.550.03 0.08% 39.5039.5039.7739.50103 010-
America Movil, S.A... AMX 14.8014.7914.800.15 1.02% 14.7414.7115.0814.655 143 823-
American Axle & M... AXL 15.5915.5915.600.01 0.06% 15.2815.1615.8215.581 679 520-
American Eagle Ou... AEO 21.0021.0021.010.06 0.29% 21.2420.8921.5520.934 321 385-
American Electric ... AEP 73.2573.2573.261.57 2.19% 71.7471.6273.4071.702 020 998-
American Express ... AXP 106.73106.73106.743.89 3.78% 104.06104.06107.55102.845 063 247-
American Financial... AFG 102.22102.23102.220.75 0.74% 101.09100.50102.70101.47165 432-
American Homes 4... AMH 20.7620.7520.760.00 0.00% 20.8020.6720.9720.761 288 987-
American Internati... AIG 47.2047.1947.20-1.41 -2.90% 47.2546.8048.0448.618 622 914-
American States W... AWR 62.2862.2762.281.21 1.98% 60.9560.8162.5561.07164 395-
American Tower C... AMT 150.15150.16150.173.36 2.29% 147.14146.90150.95146.792 067 799-
American Vanguar... AVD 15.9815.9916.00-0.35 -2.14% 16.3315.7316.4216.3342 271-
American Water W... AWK 91.9491.9191.921.49 1.65% 90.7090.5792.3790.45614 206-
Ameriprise Financi... AMP 135.86135.87135.881.86 1.39% 134.26133.20136.66134.00669 696-
AmerisourceBerge... ABC 92.8092.8092.81-0.58 -0.62% 93.2992.4494.8593.38924 948-
Amira Nature Food... ANFI 0.81010.81200.81790.0100 1.25% 0.78000.75000.87770.8001445 863-
Ampco-Pittsburgh ... AP 4.504.494.50-0.06 -1.32% 4.504.394.564.5642 803-
Amphenol Corp. APH 82.9782.9282.93-0.71 -0.85% 83.8182.8884.3983.681 715 071-
Anadarko Petroleu... APC 66.0065.9865.99-0.50 -0.75% 66.6765.9067.8366.503 043 407-
AngloGold Ashanti... AU 9.819.809.810.00 0.00% 9.899.699.939.801 989 338-
Anixter Internatio... AXE 63.9563.9363.94-0.95 -1.46% 64.5663.3865.4464.9090 978-
Annaly Capital Man... NLY 9.969.959.960.01 0.10% 9.939.909.979.956 442 451-
Antero Midstream ... AM 32.9032.8932.90-0.28 -0.84% 33.1732.7333.4333.14456 528-
Anthem Inc ANTM 279.15279.07279.08-2.04 -0.73% 281.09278.51283.06281.19794 688-
Anworth Mortgage... ANH 4.354.344.35-0.05 -1.14% 4.394.344.404.40290 752-
Aon plc Class A Or... AON 151.10151.10151.121.59 1.06% 149.54149.42152.08149.54391 884-
Apache Corp. APA 42.1042.0942.100.02 0.05% 42.0541.7542.7042.332 367 314-
Apartment Investm... AIV 43.2243.2143.220.43 1.00% 42.8342.8343.3042.80521 527-
Apollo Commercial... ARI 18.5718.5718.58-0.16 -0.85% 18.6818.5218.7318.73940 652-
Applied Industrial ... AIT 69.7569.7469.75-0.92 -1.30% 70.5369.4071.1970.6785 035-
AptarGroup Inc. ATR 104.32104.32104.330.05 0.05% 104.59104.28105.21104.27224 647-
Aptiv PLC APTV 74.2974.2874.290.08 0.11% 73.5072.8275.0974.212 762 319-
Aqua America Inc WTR 37.7237.7137.720.49 1.32% 37.3137.1937.9037.23335 197-
Arcelor Mittal NY ... MT 27.2727.2627.27-0.63 -2.26% 27.1827.1527.7227.903 714 261-
Arch Coal Inc. ARCH 93.2493.2193.220.20 0.21% 92.8192.5394.4792.95169 207-
Archer Daniels Mid... ADM 49.5449.5549.560.33 0.67% 49.5149.3549.7749.212 323 773-
Arconic Inc. Comm... ARNC 21.8821.8921.90-0.15 -0.68% 22.0521.4222.1422.033 806 187-
Arcos Dorados Hol... ARCO 6.436.436.44-0.07 -1.08% 6.516.356.666.50251 917-
Ardmore Shipping ... ASC 6.826.816.82-0.16 -2.29% 6.856.647.006.98116 215-
Arena Resources In... ARD 15.4715.4315.46-0.28 -1.78% 15.7915.4015.7915.7525 177-
Argan Inc AGX 42.2242.1942.20-0.83 -1.93% 43.2342.0543.6243.05155 038-
Argo Group Intern... ARGO 60.1860.2060.21-0.31 -0.51% 59.6058.4260.7760.4871 045-
Arlington Asset Inv... AI 8.408.398.40-0.08 -0.94% 8.438.338.528.48591 203-
Arrow Electronics,... ARW 68.2268.2268.25-0.54 -0.79% 68.9568.0569.3668.76185 940-
Ashford Hospitalit... AHT 5.505.495.50-0.02 -0.36% 5.515.495.615.52282 758-
Ashland Inc ASH 74.6674.6574.66-0.19 -0.25% 75.1374.2775.3874.85332 520-
Asia Pacific Fund, I... APB 12.4012.4012.410.18 1.47% 12.1912.1912.4412.223 250-
Assured Guaranty ... AGO 40.8840.8940.90-0.09 -0.22% 41.0040.5941.4040.97697 387-
Astrazeneca Plc AZN 39.2039.2039.210.25 0.64% 39.3339.0939.5138.952 460 604-
Atlantic Power Cor... AT 2.192.192.20-0.01 -0.45% 2.182.172.202.20184 799-
Atmos Energy Corp... ATO 97.0797.0797.081.68 1.76% 95.4495.4497.4895.39279 322-
AutoNation, Inc. AN 38.9038.9038.910.23 0.59% 38.7238.5039.4538.67541 294-
AutoZone, Inc. AZO 725.80725.42725.43-4.23 -0.58% 732.39724.28737.93730.03235 697-
Autohome Inc. Ame... ATHM 63.7863.7463.78-0.60 -0.93% 65.4762.5265.7464.38755 855-
Autoliv Inc. ALV 79.9879.9279.970.18 0.23% 76.7376.6180.0579.801 417 575-
AvalonBay Commu... AVB 177.97177.88177.891.67 0.95% 176.29176.29178.39176.30303 044-
Avenue Income Cre... ACP 13.7013.6213.71-0.19 -1.37% 13.8913.7013.9113.89110 792-
Avery Dennison Co... AVY 97.5897.5997.60-0.28 -0.29% 98.0797.2098.8097.86378 406-
Avista Corp. AVA 51.8451.8651.870.75 1.47% 51.0851.0851.9151.09349 984-
Avon Products, Inc... AVP 1.991.992.000.04 2.05% 1.971.962.081.952 651 713-
Axos Financial Inc AX 32.8432.8332.84-1.22 -3.58% 33.9732.7434.2534.06311 248-
BB&T Corp. BBT 48.9248.9148.920.64 1.33% 48.1747.7849.2748.285 194 315-
BBVA Banco France... BFR 10.0910.1110.120.14 1.41% 10.089.8410.409.95340 879-
BBX Capital Corp BBX 6.056.056.06-0.02 -0.33% 6.086.026.216.07129 538-
BCE Inc. BCE 40.7540.7540.760.52 1.29% 40.2340.2040.8140.22654 693-
BHP Billiton Limite... BHP 46.5946.6046.610.18 0.39% 46.5346.3347.0146.411 570 081-
BJ'S WHOLESALE C... BJ 22.8022.8022.81-0.55 -2.36% 23.2322.3023.8523.351 220 540-
BLACKROCK INTER... BGY 5.335.325.330.00 0.00% 5.355.315.365.33204 590-
BP Prudhoe Bay Ro... BPT 34.3034.2934.300.60 1.78% 34.8933.0534.8933.70305 676-
BP p.l.c. BP 44.0043.9944.000.14 0.32% 44.1143.8644.3443.864 395 477-
BRF S.A. BRFS 5.495.495.500.03 0.55% 5.505.485.605.464 475 353-
BRT Realty Trust BRT 11.3111.3111.33-0.17 -1.48% 11.4811.2511.5511.4815 781-
BT Group Plc BT 16.1616.1616.170.23 1.44% 16.0316.0216.2315.93641 044-
Babcock & Wilcox ... BW 1.101.101.11-0.08 -6.78% 1.181.051.181.18684 382-
Babson Capital Cor... MCI 14.9314.9615.020.00 0.00% 14.9614.9315.0314.935 083-
Babson Capital Par... MPV 14.8514.8314.86-0.02 -0.16% 14.8514.8414.8714.874 135-
Baker Hughes, a GE... BHGE 29.9429.9329.90-0.52 -1.71% 30.5729.9231.2130.462 398 695-
Ball Corp BLL 45.9645.9645.97-0.24 -0.52% 46.4245.6246.4246.202 409 451-
BanColombia S.A. CIB 39.3139.3039.31-0.34 -0.86% 39.8239.0140.1939.65124 180-
Banco Bilbao Vizca... BBVA 5.985.985.990.17 2.93% 5.945.906.045.813 696 650-
Banco Bradesco S.A... BBD 8.798.788.790.01 0.11% 8.888.718.948.7811 698 447-
Banco Latinoameri... BLX 19.9719.9819.990.12 0.60% 19.8119.8120.3219.8599 742-
Banco Macro S.A. BMA 37.4337.4937.531.15 3.17% 36.4436.1538.1936.28345 971-
Banco Santander S... SAN 4.7704.7704.7800.070 1.49% 4.7104.7104.8154.69512 635 313-
Banco de Chile BCH 86.0885.8086.080.03 0.03% 85.7885.7887.0986.0510 101-
BancorpSouth Inc. BXS 28.4728.4728.48-0.75 -2.57% 28.8828.4429.0329.22981 039-
Bank of America C... BAC 28.3228.3028.310.07 0.25% 28.1427.9728.5228.2560 182 203-
Bank of Hawaii Co... BOH 75.7875.7575.76-0.53 -0.69% 76.2875.4476.8476.31153 553-
Bank of Montreal BMO 79.0479.0479.05-0.23 -0.29% 79.1078.9379.5979.27708 956-
Bank of New York ... BK 47.4147.4047.41-0.38 -0.80% 47.0946.3747.6247.797 667 058-
Bank of Nova Scot... BNS 54.2454.2454.25-0.37 -0.68% 54.6954.2454.9254.61511 964-
Barclays PLC BCS 8.538.538.540.03 0.35% 8.518.498.608.512 370 524-
Barnes & Noble Inc BKS 6.616.606.61-0.24 -3.50% 6.826.566.876.851 197 964-
Barnes Group Inc. B 60.7360.7560.76-0.06 -0.10% 60.6660.2561.3460.79210 535-
Barrick Gold Corp. ABX 13.1813.1813.190.02 0.15% 13.1913.1313.4113.1616 435 487-
Bausch Health Com... BHC 24.2624.2524.26-0.32 -1.30% 24.8724.2025.2724.583 194 248-
Baxter Internation... BAX 69.4669.4569.46-1.01 -1.43% 70.6569.2070.9170.472 836 213-
Baytex Energy Cor... BTE 2.282.282.290.12 5.56% 2.192.192.292.162 340 695-
Beazer Homes USA... BZH 9.129.119.12-0.39 -4.10% 9.528.929.599.51564 583-
Becton, Dickinson ... BDX 238.09238.03238.04-1.71 -0.71% 239.16237.28240.92239.80869 672-
Bellatrix Explorati... BXE 0.94730.94400.94600.0109 1.16% 0.94690.93450.96650.936438 827-
Bemis Co Inc BMS 45.9145.9545.960.06 0.13% 45.9445.4946.1445.85673 470-
Benchmark Electro... BHE 24.2624.2624.280.26 1.08% 24.0024.0024.5324.00369 639-
Berkshire Hathawa... BRKA 314 477.00314 477.00314 785.001 277.00 0.41% 313 200.00312 264.00316 180.00313 200.00390-
Berkshire Hathawa... BRKB 209.83209.72209.751.13 0.54% 208.49207.80210.75209.373 145 036-
Best Buy Inc BBY 70.7970.7670.77-1.86 -2.56% 72.8870.4772.9372.652 457 700-
Biglari Holdings Inc... BH 164.01163.83164.01-0.30 -0.18% 164.43162.06168.29164.313 942-
Bitauto Holdings L... BITA 19.0919.1019.11-0.51 -2.60% 19.8819.0220.4119.60446 654-
Black Hills Corpora... BKH 62.2762.2662.270.92 1.50% 61.2061.2062.6861.35378 835-
BlackBerry Limited BB 9.329.329.33-0.29 -3.02% 9.679.329.739.613 243 797-
BlackRock Californ... BFZ 12.0512.0212.060.05 0.42% 12.0012.0012.0512.00161 251-
BlackRock Enhance... BOE 10.3010.3010.310.04 0.39% 10.2610.2610.3310.26148 105-
BlackRock Income ... BKT 5.645.645.650.02 0.36% 5.625.615.655.6260 010-
BlackRock Investm... BKN 12.88012.88012.9000.015 0.12% 12.85012.84812.90012.86525 563-
BlackRock MuniAss... MUA 12.5612.5112.560.01 0.08% 12.5112.5112.5812.5565 605-
BlackRock MuniEnh... MEN 9.709.699.70-0.03 -0.31% 9.739.699.739.7352 995-
BlackRock MuniHo... MUH 12.7512.7412.75-0.07 -0.51% 12.8012.7412.8112.8139 831-
BlackRock MuniHo... MFL 11.9811.9811.99-0.05 -0.42% 12.0111.9712.0112.0358 457-
BlackRock MuniHo... MUJ 12.3412.3412.350.04 0.33% 12.3012.3012.3512.3044 027-
BlackRock MuniHo... MHN 11.7411.7411.75-0.03 -0.25% 11.7711.7411.7711.7724 850-
BlackRock MuniHo... MUE 11.3611.3411.39-0.04 -0.35% 11.4011.3311.4311.4042 692-
BlackRock MuniHo... MUS 11.1411.1411.16-0.05 -0.45% 11.1711.1411.2511.1928 394-
BlackRock MuniVe... MVT 12.9612.9612.98-0.09 -0.69% 13.0512.9413.0513.0526 665-
BlackRock MuniYie... MYC 12.5012.4912.500.04 0.32% 12.4712.4112.5012.4661 729-
BlackRock MuniYie... MCA 12.5012.4812.500.04 0.32% 12.4512.4512.5012.4668 999-
BlackRock MuniYie... MYD 12.7412.7612.770.03 0.24% 12.6712.6412.7712.71124 931-
BlackRock MuniYie... MYF 13.6813.6813.72-0.11 -0.80% 13.7613.6813.7813.795 789-
BlackRock MuniYie... MFT 11.9211.9211.94-0.07 -0.58% 11.9611.9211.9811.9915 127-
BlackRock MuniYie... MIY 12.3012.2912.300.06 0.49% 12.2212.2212.3112.2466 959-
BlackRock MuniYie... MYJ 12.6812.6412.690.05 0.40% 12.6012.6012.6912.6353 008-
BlackRock MuniYie... MYN 11.2011.2111.230.02 0.22% 11.2011.1811.2411.1882 891-
BlackRock MuniYie... MPA 12.4612.4412.460.11 0.89% 12.3112.3012.4612.3554 672-
BlackRock MuniYie... MQT 11.1811.1811.22-0.03 -0.27% 11.1911.1811.2011.2126 374-
BlackRock MuniYie... MYI 11.5711.5711.59-0.07 -0.60% 11.6111.5611.6711.64171 456-
BlackRock MuniYie... MQY 12.7912.7912.83-0.10 -0.78% 12.8412.7612.8512.8949 511-
BlackRock Municip... BAF 12.5012.4912.510.00 0.00% 12.5012.4912.5212.5017 305-
BlackRock Municip... BBF 12.3812.3612.39-0.09 -0.75% 12.4712.3612.5312.4724 689-
BlackRock Municip... BYM 12.2312.2212.24-0.05 -0.41% 12.2612.2212.2712.2892 772-
BlackRock Municip... BFK 12.0912.0912.10-0.14 -1.14% 12.1912.0912.2112.2394 738-
BlackRock New Yo... BSE 12.0812.0712.14-0.02 -0.17% 12.0812.0812.0812.10290-
BlackRock Resourc... BCX 8.488.478.48-0.05 -0.59% 8.548.478.598.53175 719-
BlackRock, Inc. BLK 401.65401.53401.481.78 0.45% 400.20399.48408.31399.87700 453-
Blackrock Californ... BJZ 14.9514.9314.970.00 0.00% 14.9514.9314.9714.957 696-
Blackrock Core Bo... BHK 12.5112.5112.54-0.06 -0.48% 12.5712.5112.6012.5773 233-
Blackrock Debt Str... DSU 10.8510.8510.88-0.08 -0.73% 10.9610.8510.9810.93248 640-
Blackrock Energy &... BGR 13.7513.7213.750.10 0.73% 13.7413.6713.7813.6577 307-
Blackrock MuniHol... MUC 12.2912.2612.300.06 0.49% 12.2312.2312.3012.23123 764-
Blackrock Municip... BPK 15.0815.0815.090.01 0.07% 15.1015.0815.1115.0737 069-
Blackrock Municip... BBK 13.1413.1413.150.01 0.08% 13.1313.1013.1413.1337 809-
Blackrock New Yor... BLH 14.932814.930014.94000.0000 0.00% 14.932814.932814.932814.9328--
Blackrock New Yor... BQH 12.5512.5012.570.05 0.40% 12.4912.4812.5512.5011 616-
Blackrock New Yor... BNY 11.8611.8111.860.03 0.25% 11.7911.7911.8711.8313 122-
Blackrock Strategi... BSD 11.8411.8211.840.02 0.17% 11.8511.7711.8511.8228 732-
Block (H & R), Inc. HRB 25.8125.8125.82-0.18 -0.69% 26.0625.7926.1925.991 721 751-
Bluegreen Corpora... BXG 13.6813.6913.70-0.57 -4.00% 14.2213.5714.2414.2582 087-
Boeing Co. (The) BA 356.26356.05356.09-3.09 -0.86% 359.80354.21359.87359.352 568 305-
Boise Cascade, L.L.... BCC 31.9631.9531.96-0.09 -0.28% 32.1631.7032.6632.05268 572-
Bonanza Creek Ene... BCEI 29.1529.1729.180.11 0.38% 29.2728.9830.4229.04168 751-
Borg Warner Inc BWA 36.6836.6736.68-0.23 -0.62% 36.1935.8237.0236.912 062 324-
Boston Beer Co., In... SAM 265.94266.02266.034.24 1.62% 261.32260.53270.63261.7086 329-
Boston Properties,... BXP 116.95116.93116.940.47 0.40% 116.77116.69117.59116.48691 637-
Boston Scientific C... BSX 36.5236.5236.53-1.01 -2.69% 37.3736.3537.7037.536 454 107-
Boulder Growth & ... BIF 10.7410.7410.750.02 0.19% 10.7210.7210.8010.72110 714-
Box, Inc. Class A BOX 18.0218.0218.02-0.97 -5.11% 19.0718.0019.2118.992 414 206-
Boyd Gaming Corp. BYD 31.0831.0831.09-0.66 -2.08% 31.8231.0432.1331.74951 893-
Brady Corp. BRC 41.0241.0241.03-0.58 -1.39% 41.5840.7641.8441.60136 844-
Braemar Hotels & R... BHR 10.7910.7910.800.10 0.94% 10.6910.6510.8510.69161 442-
Brandywine Realty... BDN 14.3814.3714.380.03 0.21% 14.3814.3214.4814.351 540 716-
Brasilagro Brazilia... LND 3.553.553.590.06 1.72% 3.493.493.583.495 800-
Braskem S A BAK 29.0829.1029.100.37 1.29% 29.0428.7829.3628.71625 436-
Bridgepoint Educat... BPI 9.179.169.17-0.20 -2.13% 9.389.069.389.3788 922-
Briggs & Stratton C... BGG 16.9116.9016.91-0.23 -1.34% 17.1516.7217.1817.14270 785-
Bright Scholar Edu... BEDU 10.1710.1110.13-0.22 -2.12% 10.3410.0810.7110.39138 073-
Brinker Internation... EAT 46.3546.3746.38-1.27 -2.67% 47.5646.2848.0547.62609 703-
Brinks Co (The) BCO 62.7962.8162.82-0.77 -1.21% 63.4862.4363.8863.56208 935-
Bristol-Myers Squi... BMY 54.3054.3054.30-1.68 -3.00% 55.8554.2955.8556.0113 627 481-
Bristow Group Inc BRS 11.8811.8811.89-0.02 -0.17% 11.9211.8312.3611.90243 816-
British American T... BTI 43.3043.2943.300.90 2.12% 42.6642.6443.4042.402 034 823-
Broadridge Financi... BR 116.96116.92116.93-1.63 -1.37% 119.16116.87120.54118.59468 404-
Brookfield Asset M... BAM 41.8941.8941.900.22 0.53% 41.7741.7142.3341.67538 299-
Brookfield Infrastr... BIP 39.5439.5239.54-0.08 -0.20% 39.8239.4439.9539.62149 643-
Brookfield Real As... RA 22.0922.0622.09-0.02 -0.09% 22.0722.0222.1622.1182 422-
Brookfield Renewa... BEP 29.0429.0129.020.00 0.00% 29.0929.0029.2729.0486 573-
Brown & Brown, In... BRO 28.8528.8528.860.65 2.30% 28.2128.1528.9228.201 142 899-
Brunswick Corp. BC 58.9658.9558.97-0.76 -1.27% 59.5958.6960.2359.72700 703-
Buckeye Partners, ... BPL 34.2034.2034.22-0.32 -0.93% 34.5434.1335.2734.52369 115-
Buckeye Technolog... BKI 47.8947.8847.89-0.29 -0.60% 48.3547.5548.6948.18375 688-
Buckle, Inc. (The) BKE 18.2918.2818.29-0.80 -4.19% 19.1318.0319.3819.091 434 234-
Build-A-Bear Work... BBW 8.108.108.120.00 0.00% 8.168.028.178.1078 886-
Bunge Limited Bun... BG 67.4367.4567.470.12 0.18% 67.6067.2068.0067.31820 657-
CAE Inc. CAE 18.3518.3218.33-0.39 -2.08% 18.7418.2418.8118.74154 257-
CAI International I... CAI 20.7420.7620.770.09 0.44% 20.5320.5321.3720.65105 589-
CBIZ Inc CBZ 22.3622.3722.380.00 0.00% 22.3122.2722.4822.36107 711-
CBL & Associates P... CBL 3.413.403.41-0.07 -1.87% 3.453.403.563.472 975 199-
CBRE Clarion Globa... IGR 6.966.966.970.01 0.14% 6.946.936.987.00289 611-
CBRE Group Inc CBRE 39.5539.5539.560.16 0.41% 39.4139.2939.9339.391 525 601-
CBS Corp CBS 57.2057.1657.171.03 1.83% 56.4556.2057.4156.172 136 976-
CF Industries Holdi... CF 50.6450.6150.63-0.18 -0.35% 51.0250.5951.7850.822 314 093-
CGI Group, Inc. GIB 60.1060.0860.10-0.12 -0.20% 60.3959.8561.0760.22138 143-
CMS Energy Corp CMS 50.6950.6950.700.89 1.79% 49.8249.8250.9149.811 694 844-
CNA Financial Corp... CNA 44.1544.1744.180.21 0.48% 43.7643.7644.5743.94115 438-
CNO Financial Grou... CNO 19.9219.9119.920.15 0.76% 19.6119.5920.0919.77583 424-
CNX Resources Cor... CNX 14.5414.5314.540.09 0.62% 14.4814.4714.8014.452 277 235-
COMMERCE BANCO... CBH 8.908.928.93-0.06 -0.67% 9.058.909.058.9670 591-
CONTINENTAL AIRL... CAL 32.1032.0832.09-1.16 -3.49% 33.2231.9533.7633.26425 866-
CPFL Energia SA CPL 13.5713.6213.65-0.01 -0.07% 13.6713.5013.7113.5816 236-
CRH Plc CRH 28.3028.2828.30-0.18 -0.63% 28.4027.9728.5328.481 045 652-
CSS Industries, Inc. CSS 13.4213.4113.420.13 0.98% 13.2013.0713.4213.2919 047-
CTS Corp. CTS 28.8828.8828.89-0.91 -3.05% 29.8028.7629.8829.79134 204-
CVR Energy Inc. CVI 37.6237.6237.65-1.61 -4.10% 39.0037.4139.1539.23440 207-
CVR Partners LP UAN 3.843.833.85-0.03 -0.78% 3.873.823.963.8745 050-
CVS Health Corpor... CVS 74.1874.0374.04-0.35 -0.47% 74.3973.9575.6274.536 244 049-
Cabot Corp. CBT 51.5651.5451.56-0.68 -1.30% 52.4051.2952.7052.24264 437-
Cabot Oil & Gas Co... COG 23.9723.9723.980.38 1.61% 23.6623.6224.1623.595 348 457-
California Resourc... CRC 35.1035.1035.11-0.87 -2.42% 36.4834.6936.9335.971 068 357-
California Water S... CWT 42.3142.3242.330.34 0.81% 41.8641.8642.6541.97166 631-
Callaway Golf Co. ... ELY 22.9722.9722.98-0.51 -2.17% 23.5422.8923.6223.48806 440-
Callon Petroleum C... CPE 11.6711.6711.68-0.22 -1.85% 11.9211.3912.0211.895 944 389-
Cambrex Corp CBM 56.4356.4256.43-0.35 -0.62% 56.8256.1357.9956.78235 908-
Camden Property T... CPT 93.0292.9893.021.21 1.32% 92.0491.8693.1091.81302 545-
Cameco Corp. CCJ 11.4911.4911.51-0.07 -0.61% 11.4911.4011.7211.561 423 514-
Campbell Soup Co. CPB 37.9337.9037.911.26 3.44% 36.9936.9938.1736.673 201 274-
Canadian Imperial ... CM 88.1888.1688.18-0.31 -0.35% 88.4588.1288.9788.47169 089-
Canadian National ... CNI 84.7184.7184.731.35 1.62% 83.8083.6785.7383.361 726 653-
Canadian Natural R... CNQ 28.3428.3428.350.03 0.11% 28.3628.3128.7028.312 619 174-
Canadian Pacific Ra... CP 198.84198.94198.96-0.99 -0.50% 203.00198.71204.44199.83960 630-
Canon, Inc. CAJ 31.4731.4431.460.02 0.06% 31.5631.4131.6731.45371 631-
Canopy Growth Co... CGC 46.8546.8246.85-2.06 -4.21% 49.8445.4351.2148.9115 997 979-
Cantel Medical Cor... CMD 83.3383.3283.39-2.24 -2.62% 85.8582.7786.2285.57228 757-
Capital One Financ... COF 91.6391.6291.631.28 1.42% 90.4090.0792.2790.351 844 935-
Capital Senior Livi... CSU 8.788.788.790.05 0.57% 8.728.638.888.73100 251-
Capstead Mortgag... CMO 7.497.497.50-0.03 -0.40% 7.517.487.587.52374 279-
Carbo Ceramics Inc... CRR 5.965.965.970.07 1.19% 5.995.926.415.89307 646-
Cardinal Health, In... CAH 53.1953.1653.17-0.23 -0.43% 53.4252.9354.5853.422 692 136-
Carlisle Companies... CSL 101.75101.74101.75-2.65 -2.54% 103.97100.78104.22104.40333 627-
Carmax Inc. KMX 68.6568.6468.650.23 0.34% 68.3468.2369.5268.42888 280-
Carnival Corporati... CCL 57.2357.2257.23-0.31 -0.54% 57.4557.0557.9257.572 800 051-
Carpenter Technol... CRS 52.6952.6852.69-0.99 -1.84% 54.0152.2454.0153.68170 958-
Carriage Services, ... CSV 20.0520.0520.07-0.18 -0.89% 20.1920.0520.4620.2343 769-
Carter's Inc CRI 94.3694.3494.35-1.67 -1.74% 96.5094.2896.8896.03937 005-
Caterpillar Inc. CAT 131.32131.29131.32-3.62 -2.68% 136.19131.27136.93135.805 882 127-
Cedar Fair, L.P. FUN 54.8454.7754.840.14 0.26% 54.7954.4755.0554.70154 308-
Cedar Realty Trust... CDR 3.943.933.94-0.02 -0.51% 3.953.904.003.96235 100-
Celanese Corp CE 99.6299.6199.622.45 2.52% 102.0198.34103.1297.172 273 486-
Celestica, Inc. CLS 10.9710.9610.97-0.14 -1.26% 11.1310.9511.2111.11327 536-
Cellcom Israel, Ltd... CEL 6.256.276.340.05 0.81% 6.156.056.346.209 597-
Cemex S.A.B. de C.... CX 5.9005.9005.9000.040 0.68% 5.9105.7905.9905.8657 709 384-
Cenovus Energy Inc CVE 8.508.498.500.00 0.00% 8.568.488.678.503 111 709-
Center Coast MLP ... CEN 9.259.229.240.03 0.33% 9.289.219.349.22118 950-
CenterPoint Energy... CNP 28.1228.1128.120.36 1.30% 27.8427.7328.1927.764 215 732-
Centrais Eletricas ... EBR 5.895.875.880.32 5.75% 5.665.615.945.57688 520-
Centrais Eletricas ... EBR-B 6.716.716.870.24 3.71% 6.546.526.766.475 558-
Central Pacific Fina... CPF 25.1525.1625.17-0.34 -1.33% 25.4225.1225.6725.4964 621-
Central and Easter... CEE 23.11023.00023.380-0.115 -0.50% 23.24023.00023.32223.22512 961-
CenturyLink, Inc. CTL 21.9921.9922.000.95 4.52% 21.1721.1722.0821.0410 906 862-
Charles River Labo... CRL 122.33122.30122.31-2.87 -2.29% 125.66121.96125.95125.20223 070-
Cherry Hill Mortga... CHMI 17.7617.7617.77-0.02 -0.11% 17.7717.6717.8917.7875 591-
Chesapeake Energy... CHK 4.694.694.700.03 0.64% 4.684.664.864.6623 161 018-
Chesapeake Granit... CHKR 1.631.631.64-0.02 -1.21% 1.661.601.661.6523 787-
Chesapeake Utiliti... CPK 81.8781.9481.950.57 0.70% 80.9579.7582.2581.3036 516-
Chevron Corporati... CVX 118.14118.03118.030.67 0.57% 117.37117.37119.26117.476 318 337-
Chico's FAS Inc CHS 7.087.067.07-0.26 -3.54% 7.357.027.397.342 351 938-
Chimera Investmen... CIM 17.4017.3917.400.05 0.29% 17.2917.2817.4817.351 320 836-
China Distance Edu... DL 7.937.937.94-0.04 -0.50% 8.007.898.037.979 706-
China Eastern Airli... CEA 25.8525.9026.080.16 0.62% 26.0025.8526.2825.699 192-
China Fund, Inc. (Th... CHN 17.6717.6717.730.23 1.32% 17.5717.5517.7717.4419 564-
China Green Agricu... CGA 0.75960.74020.75960.0797 11.72% 0.68000.63110.77000.6799911 254-
China Life Insuranc... LFC 11.0611.0511.060.31 2.88% 11.0011.0011.1310.75662 673-
China Mobile Limit... CHL 49.5549.5349.540.03 0.06% 49.6249.4749.8649.52583 376-
China New Borun C... BORN 1.301.301.320.06 4.84% 1.241.231.361.24194 850-
China Petroleum &... SNP 82.4982.3982.401.18 1.45% 83.1082.2183.3481.31110 762-
China Southern Air... ZNH 26.3626.3626.400.67 2.61% 26.4826.3026.6525.6923 411-
China Telecom Cor... CHA 48.9648.9649.02-1.20 -2.39% 49.5148.8749.8150.1668 809-
China Unicom (Hon... CHU 11.0111.0011.01-0.11 -0.99% 11.1010.9711.1111.12304 551-
China Yuchai Intern... CYD 15.2915.2915.310.01 0.07% 15.3515.0515.4015.2838 589-
Chipotle Mexican G... CMG 428.68428.52428.55-3.05 -0.71% 433.00427.26436.51431.73280 746-
Choice Hotels Inter... CHH 73.4073.3673.40-1.70 -2.26% 75.3273.3475.3775.10296 437-
Christopher & Bank... CBK 0.57200.58000.5991-0.0210 -3.54% 0.59100.56020.62000.5930128 963-
Chubb Corp. CB 128.28128.25128.260.79 0.62% 126.50126.50129.48127.491 669 368-
Church & Dwight C... CHD 60.3360.3160.321.26 2.13% 60.4159.7161.2859.071 424 288-
Ciena Corp CIEN 30.7430.7330.74-0.24 -0.77% 31.1330.5731.7030.982 464 427-
Cigna Corp CI 210.00209.95209.96-2.74 -1.29% 213.70209.00214.91212.741 476 010-
Cimarex Energy Co XEC 91.6591.6391.640.76 0.84% 91.1591.1493.5090.89778 958-
Cincinnati Bell Inc CBB 13.2813.2713.280.18 1.37% 13.1013.0613.4013.10179 054-
Circor Internationa... CIR 35.7835.7735.78-2.12 -5.59% 37.8635.3237.8637.90113 581-
Citigroup Inc C 68.8668.8168.740.24 0.35% 68.5468.1669.6068.6214 071 068-
Citizens, Inc. (Aust... CIA 7.767.777.780.01 0.13% 7.667.667.877.7542 270-
Civeo Corporation CVEO 3.333.333.34-0.12 -3.48% 3.453.323.463.45449 147-
Clean Harbors, Inc CLH 66.3766.3566.36-0.49 -0.73% 66.9966.2767.9966.86273 552-
ClearBridge Energy... EMO 10.9810.9410.99-0.00 -0.04% 10.9610.9311.0910.9820 532-
Cliffs Natural Reso... CLF 11.0511.0411.01-0.43 -3.75% 11.6710.3211.7011.4828 925 799-
Clorox Co. CLX 152.57152.58152.593.57 2.40% 151.04151.04154.51149.001 119 889-
Cloud Peak Energy... CLD 2.182.182.19-0.07 -3.11% 2.232.172.262.25557 617-
Cnooc Ltd. CEO 180.71180.70180.71-2.30 -1.26% 182.61180.31183.31183.0186 047-
Coca Cola Femsa S.... KOF 61.1461.0161.140.14 0.23% 61.2460.4362.5861.0030 831-
Coca-Cola Co (The... KO 46.3346.3246.320.72 1.58% 45.8345.8346.4945.6112 297 534-
Coca-Cola Europea... CCE 45.0044.9844.99-0.01 -0.02% 44.9844.8345.3345.011 307 943-
Coeur Mining, Inc. CDE 5.545.525.54-0.02 -0.36% 5.585.485.685.561 969 744-
Cohen & Steers Glo... INB 8.588.568.58-0.02 -0.23% 8.578.558.628.6060 442-
Cohen & Steers Inf... UTF 22.2122.1822.200.11 0.50% 22.1522.1222.3622.10124 256-
Cohen & Steers Qu... RQI 11.6711.6511.670.11 0.95% 11.5611.5611.6811.56167 614-
Cohen & Steers To... RFI 11.6411.6411.680.00 0.00% 11.6211.6211.7211.6475 552-
Colgate-Palmolive ... CL 64.5264.5064.511.88 3.00% 64.4264.2565.5362.645 757 410-
Colony Capital Inc. CLNY 5.855.855.860.05 0.86% 5.825.805.905.811 534 961-
Columbia Property... CXP 21.9121.9221.930.00 0.00% 21.9521.9022.0221.91506 990-
Columbia Seligman... STK 19.860019.850019.86000.0956 0.48% 19.900019.735020.040019.764482 205-
Comcast Holdings Z... CCZ -53.1555.350.00 0.00%       52.50--
Comerica, Inc. CMA 84.4184.4084.410.86 1.03% 83.6182.9785.7483.551 618 462-
Comfort Systems U... FIX 52.0051.9851.990.07 0.13% 51.9051.8052.6151.93153 324-
Commercial Metals... CMC 18.0618.0518.06-0.36 -1.95% 18.4617.9418.4618.421 048 145-
Community Bank S... CBU 58.1058.1958.20-0.65 -1.11% 58.3157.9959.3058.75147 625-
Community Health ... CYH 2.952.942.950.01 0.34% 2.932.903.012.931 377 820-
Companhia Brasile... CBD 21.4621.4621.460.21 0.99% 21.4321.2721.5321.25556 524-
Companhia Energe... CIG 2.812.812.820.06 2.18% 2.792.672.822.759 491 134-
Companhia Parana... ELP 6.696.686.690.09 1.36% 6.666.576.726.60420 138-
Companhia Siderur... SID 2.582.572.58-0.01 -0.39% 2.572.532.642.59966 491-
Companhia de Sane... SBS 7.477.477.480.17 2.33% 7.437.367.557.302 007 400-
Compania Cervece... CCU 26.1626.1726.200.20 0.77% 26.1225.8926.2925.9681 627-
Compania de Minas... BVN 14.1414.1314.14-0.16 -1.12% 14.3714.0814.4114.301 055 158-
Compass Diversifie... CODI 16.9316.9116.93-0.13 -0.76% 17.0616.9017.0817.06129 673-
Comstock Resourc... CRK 8.808.808.820.20 2.33% 8.638.568.968.60270 057-
ConAgra Foods, Inc... CAG 35.8435.8535.860.41 1.16% 35.7135.7136.1035.434 027 683-
Concho Resources ... CXO 147.54147.51147.53-0.41 -0.28% 148.19146.95150.45147.951 358 803-
Conduent Inc CNDT 20.2720.2620.27-0.07 -0.34% 20.3820.2020.5220.34671 021-
ConocoPhillips COP 72.4972.4972.49-0.10 -0.14% 72.6772.2673.9072.594 345 216-
Consolidated Ediso... ED 77.4077.4077.411.04 1.36% 76.2976.2477.9276.381 442 719-
Constellation Bran... STZ 222.93222.90222.93-2.16 -0.96% 225.75222.27225.75225.211 355 053-
Constellium N.V CSTM 9.659.649.65-0.22 -2.23% 9.909.509.949.871 139 862-
Container Store (T... TCS 9.909.909.91-0.50 -4.81% 10.429.8410.4210.40282 285-
Continental Resour... CLR 59.1359.1159.130.01 0.02% 59.4058.7160.6059.141 005 779-
Controladora Vuel... VLRS 6.506.496.50-0.03 -0.46% 6.576.446.726.53208 785-
Cooper Companies... COO 254.21254.10254.12-3.91 -1.51% 258.40253.99259.10258.12136 062-
Cooper Tire & Rub... CTB 24.6124.6124.620.06 0.24% 24.2724.2725.0924.55381 940-
Copa Holdings, S.A... CPA 75.5775.5775.60-1.36 -1.77% 76.8174.9277.0776.93196 099-
Core Laboratories... CLB 102.08102.07102.08-1.69 -1.63% 103.73101.66105.93103.77394 627-
CoreLogic Inc. CLGX 45.3745.3745.38-0.07 -0.15% 45.6245.1245.6545.44453 897-
CoreSite Realty Co... COR 104.84104.88104.890.73 0.70% 104.21104.07105.30104.11231 302-
Corning, Inc. GLW 30.7830.7630.77-0.39 -1.25% 31.2630.6831.5331.176 753 402-
Corporate Office P... OFC 28.2628.2728.280.15 0.53% 28.1528.1528.3928.11305 931-
Corrections Corpo... CXW 23.3623.3623.370.36 1.57% 22.9622.9623.4923.00420 507-
Cosan Limited Clas... CZZ 8.158.148.150.19 2.39% 7.987.908.237.961 565 452-
Costamare Inc. CMRE 5.845.845.85-0.02 -0.34% 5.875.845.985.86309 521-
Cott Corp. COT 14.7614.7514.76-0.06 -0.40% 14.8814.6314.9014.821 073 904-
Cousins Properties... CUZ 8.378.368.370.05 0.60% 8.318.318.428.322 445 035-
Covanta Holding Co... CVA 16.1516.1416.150.08 0.50% 16.0616.0616.3316.07637 403-
Crane Co. CR 87.5687.5687.57-1.31 -1.47% 88.7986.9388.9088.87160 438-
Credicorp Ltd. BAP 219.16219.18219.28-0.86 -0.39% 221.93219.15224.28220.0245 306-
Credit Suisse Group... CS 13.1413.1313.14-0.01 -0.08% 13.1413.0913.2513.152 886 461-
Crescent Point Ene... CPG 5.275.275.280.03 0.57% 5.265.255.425.241 563 910-
Crestwood Equity ... CEQP 36.3336.3736.38-0.22 -0.60% 36.5136.2637.2036.55157 253-
Cross Timbers Roy... CRT 15.0015.1015.240.00 0.00% 15.0014.9215.2415.0013 858-
Crown Castle Inter... CCI 106.94106.94106.940.32 0.30% 106.67106.06107.89106.621 976 454-
Crown Holdings Inc CCK 45.3945.3745.38-1.07 -2.30% 46.3545.0747.3846.461 940 228-
CryoLife, Inc. CRY 31.9931.9932.01-1.00 -3.03% 33.0131.9733.2832.99189 171-
Cubic Corp CUB 65.8165.8165.82-1.57 -2.33% 67.2365.4967.3767.3864 472-
Cullen/Frost Banke... CFR 96.4096.3996.40-1.76 -1.79% 97.9196.3298.4998.16587 507-
Culp Inc. CULP 21.8221.8621.96-0.69 -3.07% 22.5121.8222.8922.5114 241-
Curtiss-Wright Cor... CW 118.42118.48118.52-1.35 -1.13% 119.76118.08120.37119.7787 648-
Cutwater Select In... INSI 17.9317.8717.950.06 0.34% 17.9117.8617.9617.8711 060-
DAQO New Energy... DQ 23.1623.2123.24-1.45 -5.89% 24.6323.1025.0424.61163 235-
DDR Corp. SITC 12.1812.1812.190.00 0.00% 12.2312.1512.3212.18778 364-
DHT Holdings, Inc. DHT 4.844.844.850.06 1.26% 4.974.765.014.78784 016-
DNP Select Income... DNP 11.1011.1011.110.07 0.63% 11.0311.0311.1211.03340 345-
DRDGOLD Limited ... DRD 2.582.542.580.03 1.18% 2.522.472.582.5551 466-
DTE Energy Co. DTE 112.94112.94112.951.78 1.60% 111.46111.17113.51111.20531 261-
DTF Tax-Free Incom... DTF 12.3412.3312.390.00 0.00% 12.3512.3412.3912.3413 437-
DXC Technology Co DXC 88.3088.2888.29-0.11 -0.12% 88.5388.2189.8188.42800 771-
DaVita HealthCare... DVA 67.6567.6367.64-1.30 -1.89% 69.3267.4069.7168.95796 427-
Danaher Corp. DHR 100.39100.38100.39-0.85 -0.84% 101.2099.80102.00101.213 668 213-
Danaos Corporatio... DAC 1.111.121.13-0.04 -3.48% 1.151.071.151.1545 762-
Darden Restaurant... DRI 106.31106.31106.33-3.35 -3.05% 109.40106.14109.40109.661 100 437-
Dean Foods Co. DF 7.587.587.590.08 1.07% 7.537.507.647.50647 784-
Deckers Outdoor C... DECK 106.41106.39106.41-3.45 -3.14% 110.41105.84110.76109.86445 155-
Deere & Co. DE 145.91145.87145.90-1.29 -0.88% 147.52145.37149.00147.201 460 169-
Delaware Investme... DDF 11.6211.6011.62-0.13 -1.13% 11.8211.5211.8211.7530 156-
Delek Logistics Par... DKL 30.7330.6530.73-0.48 -1.54% 31.3030.6531.4231.0012 936-
Delek US Holdings ... DK 37.6737.7237.74-0.86 -2.23% 38.1236.7238.3238.532 296 132-
Dell Technologies, ... DVMT 93.7893.7593.76-0.71 -0.75% 94.6893.3495.2594.491 663 717-
Delta Air Lines, Inc... DAL 53.3953.3853.390.26 0.49% 53.1352.7653.5853.134 290 517-
Deluxe Corp. DLX 52.2152.2152.220.25 0.48% 51.8651.6852.6151.96205 886-
Denbury Resources... DNR 5.275.265.27-0.07 -1.22% 5.375.215.515.336 546 372-
Deutsche Bank AG DB 10.9210.9210.93-0.05 -0.46% 10.8610.8111.0910.975 630 940-
Deutsche Bk Conti... DXB 25.1925.1325.140.17 0.68% 25.0225.0225.1925.0275 850-
Deutsche Multi-Ma... KMM 8.98008.98008.99000.0092 0.10% 8.98008.98009.00698.970849 263-
Deutsche Municipa... KTF 10.1510.1410.170.00 0.00% 10.1610.1410.1810.1557 142-
Deutsche Strategic... KST 12.4912.4912.53-0.08 -0.64% 12.5512.4212.5812.5732 367-
Deutsche Strategic... KSM 10.2610.2010.260.08 0.79% 10.1710.1710.3210.1850 861-
Devon Energy Corp... DVN 34.9434.9634.95-0.16 -0.46% 35.2434.8935.7435.103 886 214-
Diageo Plc DEO 140.39140.44140.544.02 2.95% 140.35140.07141.04136.37526 789-
Diamond Offshore... DO 17.7117.7117.720.04 0.23% 17.7817.6618.3817.67965 786-
DiamondRock Hosp... DRH 10.4910.4910.50-0.01 -0.10% 10.4910.4410.5810.491 388 461-
Diana Shipping inc. DSX 3.813.803.81-0.11 -2.81% 3.953.783.993.92208 207-
Dick's Sporting Go... DKS 33.7833.7733.78-0.70 -2.03% 34.5233.7434.7634.481 761 935-
Diebold, Inc. DBD 4.124.124.130.15 3.78% 3.983.914.143.971 034 950-
Digital Realty Trus... DLR 112.58112.58112.600.83 0.74% 111.89111.78112.91111.751 122 706-
Dillard's Inc. DDS 68.3368.3268.33-1.26 -1.81% 69.1367.6470.6069.59259 766-
Discover Financial ... DFS 76.0376.0376.041.09 1.45% 75.1574.9776.5774.941 785 835-
Disney (Walt) Co. (... DIS 118.90118.80118.772.72 2.34% 117.42117.22119.17116.248 910 943-
Dolby Laboratorie... DLB 68.8268.7968.80-0.79 -1.13% 69.7268.6270.0969.61241 661-
Dollar General Cor... DG 109.55109.53109.550.63 0.58% 109.39108.94110.34108.911 965 502-
Dominion Energy In... D 73.5073.4973.501.27 1.76% 72.1772.1773.9972.263 449 037-
Dominion Resource... DCP 40.7140.7140.72-0.34 -0.83% 41.1640.6241.5341.05268 327-
Dominos Pizza Inc. DPZ 267.75267.83267.841.37 0.51% 265.93262.79270.98266.38604 500-
Donaldson Co. Inc. DCI 52.4152.4052.41-0.34 -0.64% 52.8152.2453.1252.75325 991-
Dorian LPG Ltd. LPG 7.907.907.910.05 0.64% 7.867.837.987.85138 556-
DoubleLine Income... DSL 19.1819.1819.190.01 0.05% 19.1719.1719.2819.17165 992-
Dover Corp DOV 82.4182.3982.41-1.08 -1.29% 83.6581.4683.7183.491 819 234-
Dover Downs Gami... DDE 2.492.512.52-0.09 -3.49% 2.572.492.642.5814 146-
Dover Motorsport... DVD 2.162.112.160.01 0.47% 2.172.122.172.1553 671-
DowDuPont Inc. DWDP 57.4957.4857.49-1.09 -1.86% 57.2957.1958.6658.5812 729 399-
Dr. Reddy's Labora... RDY 34.7134.7134.720.56 1.64% 34.4634.4634.8734.15165 468-
Dreyfus High Yield... DHF 3.013.013.02-0.01 -0.33% 3.023.013.033.02154 198-
Dreyfus Strategic ... DSM 6.966.966.98-0.03 -0.43% 6.976.946.996.9976 461-
Dreyfus Strategic ... LEO 7.167.177.18-0.03 -0.42% 7.167.127.197.19152 056-
Dril-Quip, Inc. DRQ 45.6745.6645.670.01 0.02% 45.7445.3347.0045.66331 046-
Drive Shack Inc. DS 5.345.345.35-0.10 -1.84% 5.445.285.445.44165 011-
Ducommun Inc. DCO 38.0738.1838.190.08 0.21% 37.9737.4838.5037.9918 384-
Duff & Phelps Utili... DUC 8.208.168.180.02 0.24% 8.178.168.208.1821 110-
Duke Energy Corp DUK 82.7582.7682.771.49 1.83% 81.2581.2383.4281.273 273 916-
Duke Realty Corp. DRE 27.7327.7227.730.18 0.65% 27.5727.5427.7627.551 385 201-
Dun & Bradstreet C... DNB 142.36142.42142.43-0.10 -0.07% 142.42142.30142.60142.46237 745-
Dycom Industries, ... DY 74.2774.2874.29-0.99 -1.32% 75.3874.2176.7275.26225 160-
Dynagas LNG Partn... DLNG 8.478.428.43-0.02 -0.24% 8.528.418.908.49210 229-
Dynex Capital, Inc. DX 5.835.835.84-0.06 -1.02% 5.885.805.925.89423 654-
ECA Marcellus Trus... ECT 1.791.781.79-0.06 -3.30% 1.851.781.851.8213 749-
EMCOR Group, Inc. EME 68.0068.0268.03-0.30 -0.44% 68.2867.9168.9868.30215 412-
ENI S.p.A. E 35.4835.4835.530.55 1.57% 35.2235.2235.7434.93177 387-
ENODIS PLC ENO 24.380924.350024.4000-0.1068 -0.44% 24.490024.359724.490024.487714 899-
EOG Resources, Inc... EOG 117.67117.53117.55-0.88 -0.74% 118.59117.08120.65118.552 611 780-
EPCOS AG EPC 45.4745.4845.491.17 2.64% 44.9044.6945.9144.30535 005-
EPR Properties EPR 68.0968.0868.090.16 0.24% 68.0967.9068.4267.93488 383-
EQT Corp. EQT 46.3846.3846.40-0.30 -0.64% 46.6646.3147.4846.691 427 183-
ESCO Technologies... ESE 62.3062.3962.400.21 0.34% 62.1261.8563.1462.0939 698-
Eagle Materials Inc EXP 72.8972.8872.89-1.43 -1.92% 74.4572.7075.1474.32524 046-
EastGroup Propert... EGP 95.4295.4195.422.18 2.34% 95.7793.9695.9993.24288 378-
Eastman Chemical ... EMN 80.7780.7880.79-1.10 -1.34% 82.0680.4982.7681.871 088 564-
Eastman Kodak Co... KODK 2.502.492.50-0.03 -1.19% 2.532.402.532.53326 601-
Eaton Corporation... ETN 77.3077.3077.31-1.08 -1.38% 78.2277.0878.7278.381 349 494-
Eaton Vance Corp EV 45.8345.8145.830.36 0.79% 45.4145.1246.1245.47589 625-
Eaton Vance Enhan... EOS 16.6516.6316.690.00 0.00% 16.6916.5616.8116.65105 038-
Eaton Vance Floati... EFT 14.0914.0914.15-0.12 -0.84% 14.1914.0714.1914.21145 112-
Eaton Vance Munic... EVN 10.9310.9110.93-0.01 -0.09% 10.9210.9110.9410.9443 459-
Eaton Vance Risk-M... ETJ 9.569.559.560.03 0.31% 9.569.539.649.53112 922-
Eaton Vance Senio... EVF 6.296.296.30-0.03 -0.47% 6.326.276.326.32130 233-
Eaton Vance Short... EVG 12.8412.8412.860.01 0.08% 12.8212.8212.8712.8347 965-
Ecolab, Inc. ECL 148.55148.51148.521.05 0.71% 148.08147.90149.15147.55656 108-
Ecopetrol S.A. Ame... EC 25.5925.5825.590.24 0.95% 25.5625.4425.9625.35571 503-
Edison Internation... EIX 70.3170.2970.300.77 1.11% 69.5669.5670.5469.541 714 413-
Edwards Lifescienc... EW 145.51145.51145.52-1.81 -1.23% 147.91145.18149.07147.323 609 280-
El Paso Electric Co... EE 59.5859.5959.600.67 1.14% 58.7858.7860.1458.91206 080-
Elastic NV ESTC 64.4664.4664.47-3.03 -4.49% 67.2264.2567.4267.49184 193-
Eldorado Gold Corp EGO 0.90660.90660.9086-0.0064 -0.70% 0.91900.89800.91950.91302 821 948-
Ellie Mae, Inc. ELLI 81.3981.3981.44-1.87 -2.25% 83.8980.7784.7783.26395 382-
Ellington Financial ... EFC 15.4615.4315.460.06 0.39% 15.5015.4215.5715.4020 833-
Ellington Residenti... EARN 10.5710.5710.59-0.04 -0.38% 10.6010.5510.6510.6128 757-
Embotelladora And... AKOA 19.1118.7419.200.00 0.00% 19.1119.1119.1119.30--
Embotelladora And... AKOB 21.4121.4121.42-0.22 -1.02% 21.6021.4121.8321.692 517-
Embraer SA ERJ 20.0020.0020.01-0.23 -1.14% 20.1119.5420.1720.231 138 102-
Emerge Energy Ser... EMES 2.902.882.90-0.05 -1.69% 3.002.883.002.95326 403-
Emergent BioSolut... EBS 60.7460.7460.75-0.96 -1.56% 62.0060.3563.2961.70148 120-
Emerson Electric C... EMR 72.2572.2472.25-0.19 -0.26% 72.5671.9473.3772.442 319 921-
EnCana Corp ECA 11.1911.1911.200.08 0.72% 11.1911.1511.5111.1116 723 931-
EnPro Industries In... NPO 65.3065.3065.31-0.43 -0.65% 65.7664.6966.1265.7348 185-
Enbridge Energy M... EEQ 11.0811.0911.100.12 1.09% 10.9710.9611.2310.96390 213-
Enbridge Energy Pa... EEP 11.0611.0711.080.13 1.19% 10.9410.9411.2110.93843 993-
Enbridge Inc ENB 32.6932.6832.690.32 0.99% 32.4132.3933.0932.374 248 279-
Endeavour Silver C... EXK 2.352.342.35-0.06 -2.49% 2.472.332.472.41575 905-
Energen Corp. EGN 81.3881.3681.370.17 0.21% 81.8980.9782.8581.21989 424-
Energizer Holdings... ENR 59.5259.5059.520.24 0.40% 60.0958.8460.9559.28408 657-
Energy Transfer Pa... ETP 21.4721.00  -0.30 -1.38% 21.4721.4721.4721.47--
Enersis S.A. ENIA 7.737.727.730.01 0.13% 7.757.687.817.72673 504-
Ennis Inc EBF 19.2519.2619.27-0.08 -0.41% 19.3019.0019.5119.3394 475-
Ensco plc Class A O... ESV 8.218.208.210.01 0.12% 8.258.208.528.206 973 640-
Entercom Commun... ETM 6.876.876.88-0.06 -0.87% 6.926.817.076.93424 483-
Entergy Corp. ETR 84.1284.1284.131.51 1.83% 82.7382.7384.6682.61700 369-
Enterprise Product... EPD 28.5428.5428.550.02 0.07% 28.5528.4528.9828.512 986 329-
Entravision Commu... EVC 4.824.824.830.07 1.47% 4.744.714.874.75334 956-
Enzo Biochem, Inc. ENZ 3.283.283.29-0.16 -4.65% 3.443.273.523.44113 895-
Equifax, Inc. EFX 123.56123.55123.560.21 0.17% 123.55123.20125.18123.35437 349-
Equinor ASA EQNR 26.9826.9826.990.59 2.24% 27.0126.9127.2726.391 319 149-
Equity Residential EQR 64.8764.8564.870.46 0.71% 64.4164.3964.9864.411 542 453-
Equus Total Return... EQS 1.96001.93002.03000.0303 1.57% 1.93991.93661.96001.92974 466-
Essex Property Tru... ESS 245.64245.68245.691.50 0.61% 244.31243.80246.26244.14280 732-
Esterline Technolo... ESL 117.56117.55117.530.43 0.37% 117.40116.90118.23117.13622 093-
Ethan Allen Interio... ETH 19.9919.9920.00-0.41 -2.01% 20.3919.9620.5420.40295 705-
Euronav NV Ordina... EURN 9.009.009.01-0.01 -0.11% 9.108.969.149.01450 882-
Everest Re Group, ... RE 216.18216.05216.065.06 2.40% 210.33209.60217.50211.12245 881-
Evergy Inc EVRG 57.0157.0057.010.75 1.33% 56.2456.1257.1856.251 037 550-
Exelon Corp. EXC 44.1344.1144.121.05 2.44% 43.2343.1544.3943.085 273 888-
Express Inc. EXPR 8.428.428.43-0.30 -3.44% 8.728.418.808.723 152 477-
Exxon Mobil Corp. XOM 81.9781.9681.970.12 0.15% 81.6681.5182.4681.859 380 814-
FBL Financial Grou... FFG 69.9169.9970.00-0.41 -0.58% 70.1969.6170.4470.3213 164-
FIRST DATA CORP FDC 23.4123.4023.41-0.07 -0.30% 23.5723.2623.8023.483 206 109-
FIRST REPUBLIC BA... FRC 89.8889.8889.92-0.10 -0.11% 89.7488.8890.9689.97945 695-
FMC Corp. FMC 81.3581.3281.33-1.33 -1.61% 82.8080.9983.6482.68822 614-
FTI Consulting Inc. FCN 67.6067.5767.60-0.31 -0.46% 67.8966.9868.4667.91148 523-
Fabrinet FN 44.9944.9945.02-0.81 -1.77% 45.9044.9246.5345.80240 205-
FactSet Research S... FDS 219.68219.73219.742.20 1.01% 217.96217.40220.83217.48207 117-
Fair Isaac Corp FICO 207.74207.76207.80-3.25 -1.54% 212.02207.52214.19210.99110 433-
FedEx Corp FDX 219.80219.73219.742.51 1.16% 217.65216.97220.74217.301 148 188-
Federal Agricultura... AGM 66.5366.5366.63-3.11 -4.47% 69.1266.0570.2269.6435 799-
Federal Realty Inve... FRT 122.90122.86122.871.09 0.89% 122.02121.79123.28121.81188 012-
Federal Signal Corp... FSS 23.1723.1723.18-0.09 -0.39% 23.2023.0823.4823.26161 571-
Federated Investor... FII 22.7922.7922.800.23 1.02% 22.5522.3022.8822.56626 167-
Federated Premier... FMN 12.3612.3612.37-0.03 -0.24% 12.3512.3512.3912.396 756-
Ferrari N.V. RACE 116.51116.50116.512.26 1.98% 115.92115.76117.93114.25549 247-
Ferrellgas Partners... FGP 1.771.761.770.01 0.57% 1.761.731.791.76224 868-
Ferro Corp. FOE 17.3217.3217.33-0.37 -2.09% 17.7017.3217.9517.69538 487-
Fiat Chrysler Auto... FCAU 15.5115.5115.520.02 0.13% 15.2315.1915.6415.494 238 704-
Fibria Celulose SA FBR 19.2819.2819.290.02 0.10% 19.3719.2419.4819.26798 522-
Fidelity National In... FIS 103.70103.69103.70-0.37 -0.36% 104.40103.53105.30104.09585 498-
First American Cor... FAF 46.0046.0046.01-0.49 -1.05% 46.5445.7046.7546.49629 303-
First BanCorp. New FBP 9.189.209.210.20 2.23% 8.958.879.388.981 750 371-
First Commonweal... FCF 14.7814.7814.79-0.19 -1.27% 14.9414.7314.9914.97401 802-
First Horizon Natio... FHN 15.6215.6115.62-0.30 -1.88% 15.8415.6116.0915.933 986 724-
First Industrial Rea... FR 30.6530.6530.670.20 0.66% 30.4130.3830.7930.45430 119-
First Majestic Silve... AG 6.256.236.24-0.02 -0.32% 6.386.146.436.272 101 743-
First Trust Energy ... FIF 15.4915.4415.490.25 1.64% 15.3615.3515.5015.2444 928-
FirstEnergy Corp. FE 38.8538.8338.850.79 2.08% 38.0438.0138.9938.073 452 368-
FitBit Inc. FIT 4.764.754.76-0.08 -1.65% 4.864.724.904.843 221 732-
Flagstar Bancorp, I... FBC 30.7230.7430.751.49 5.10% 31.4130.2331.4429.232 152 773-
Flaherty & Crumrin... PFD 12.800012.800012.81000.0901 0.71% 12.800012.770012.890012.709920 904-
Flaherty & Crumrin... PFO 11.577511.510011.6500-0.0480 -0.41% 11.550011.540011.687711.625518 382-
Flaherty & Crumrin... FFC 17.3617.3317.370.10 0.56% 17.3217.2117.4017.2693 739-
Flotek Industries In... FTK 1.981.981.99-0.12 -5.71% 2.091.942.142.101 047 256-
Flowers Foods, Inc... FLO 19.0719.0619.070.35 1.87% 18.8518.8419.1418.72384 091-
Flowserve Corp. FLS 49.8049.7949.80-0.25 -0.50% 50.2549.5450.8650.07769 812-
Fluor Corp. FLR 46.6646.6446.65-0.13 -0.28% 47.0246.4047.2246.771 452 821-
Fly Leasing Limited FLY 13.5513.5513.59-0.17 -1.24% 13.6913.4613.8513.7256 004-
Fomento Economic... FMX 95.5195.4295.51-0.82 -0.85% 96.9394.8297.9396.33224 092-
Foot Locker, Inc. FL 47.3947.3947.40-1.41 -2.89% 48.9047.1149.0648.802 894 986-
Ford Motor Co. (DE... F 8.518.508.50-0.01 -0.06% 8.328.198.538.5153 910 121-
Fortuna Silver Min... FSM 4.094.084.09-0.06 -1.45% 4.184.084.234.15424 843-
Franco-Nevada Cor... FNV 64.8764.8564.870.03 0.05% 65.0564.7065.3564.84532 648-
Frank's Internation... FI 7.737.737.74-0.11 -1.40% 7.867.728.097.84414 027-
Franklin Covey Co. FC 22.2022.2322.240.23 1.05% 21.8821.8622.3121.9727 055-
Franklin Resources... BEN 29.7629.7529.760.60 2.06% 29.1629.0029.9129.162 851 791-
Franklin Universal ... FT 6.61006.60006.62000.0264 0.40% 6.56006.56006.64006.583671 559-
Freeport-McMoRan... FCX 12.0212.0112.01-0.12 -0.99% 12.1411.9412.3312.1414 809 662-
Fresenius Medical C... FMS 40.44040.44040.4900.530 1.33% 40.73040.29040.84039.905144 416-
Fresh Del Monte Pr... FDP 30.1530.1730.180.15 0.50% 29.9829.9730.2930.00117 690-
Frontline Ltd. Ordi... FRO 6.636.636.640.17 2.63% 6.566.536.656.46250 539-
Fuller (H.B.) Compa... FUL 45.0545.0545.06-0.99 -2.15% 46.0244.7646.3546.04272 071-
FutureFuel Corp. FF 16.0516.0516.06-0.14 -0.86% 16.1815.9616.4816.1939 728-
GAMCO Investors I... GBL 20.8520.8520.91-0.28 -1.33% 21.0520.6721.2021.1313 971-
GATX Corporation GATX 82.6082.6682.670.14 0.17% 82.3081.7983.5382.46177 263-
GNC Holdings Inc. GNC 4.224.214.22-0.08 -1.86% 4.284.184.434.301 054 271-
GP Strategies Corp... GPX 14.4714.4714.49-0.14 -0.96% 14.6114.3014.8114.6152 482-
GUESS ?, Inc. GES 19.9219.9319.94-0.44 -2.16% 20.3619.8720.5220.29450 410-
Gabelli Convertible... GCV 5.285.275.28-0.08 -1.49% 5.345.255.385.36143 002-
Gabelli Equity Trus... GAB 6.086.076.080.01 0.16% 6.086.076.136.07290 024-
Gabelli Multimedia... GGT 8.448.418.440.02 0.24% 8.488.408.488.4238 857-
Gabelli Utility Trus... GUT 5.915.915.920.02 0.34% 5.875.875.945.89147 214-
Gafisa S.A. GFA 7.137.177.180.00 0.00% 7.086.887.167.1347 294-
Gallagher (Arthur ... AJG 72.6672.6572.661.00 1.40% 71.6871.5173.0471.67583 180-
GameStop Corp GME 14.7314.7314.75-0.33 -2.19% 14.8714.4715.0015.062 782 578-
Gannett Co Inc GCI 9.619.619.620.13 1.37% 9.509.489.659.48652 940-
Gardner Denver, In... GDI 25.5025.5025.51-0.53 -2.04% 26.0525.3626.1526.031 062 389-
Gartner, Inc. IT 146.24146.20146.211.19 0.82% 145.62145.32149.31145.05549 061-
GasLog Ltd. GLOG 21.0621.0521.06-0.25 -1.17% 21.3521.0121.6421.31400 482-
Genco Shipping & T... GNK 12.1712.1612.17-0.19 -1.54% 12.3611.9612.5512.36217 535-
General American ... GAM 34.9434.8734.940.06 0.17% 34.9934.9435.1434.8826 453-
General Dynamics ... GD 190.26190.27190.28-0.96 -0.50% 191.44190.23192.33191.22550 559-
General Electric Co GE 12.5612.5512.560.18 1.45% 12.2812.2612.7312.3882 551 653-
General Mills, Inc. GIS 44.5444.5444.550.89 2.04% 43.9143.9144.7743.653 220 506-
General Motors Co... GM 31.2031.1831.190.12 0.39% 30.7230.5731.4731.0811 552 807-
Genesco Inc. GCO 41.5941.6041.61-0.94 -2.21% 42.5841.3042.5842.53233 137-
Genesee & Wyomin... GWR 81.1481.1581.16-0.43 -0.53% 81.8480.6482.4881.57338 561-
Genesis Energy L.P... GEL 24.5924.6024.61-0.16 -0.65% 24.7724.5825.1424.75362 576-
Genpact Limited G 28.7628.7528.76-0.09 -0.31% 28.9928.5929.0128.85297 333-
Genuine Parts Co. GPC 101.34101.34101.360.52 0.52% 101.18100.59102.76100.821 301 995-
Genworth Financia... GNW 3.943.943.950.06 1.55% 3.843.824.033.882 496 269-
Geo Group Inc (The... GEO 24.0824.0824.090.40 1.69% 23.6623.6524.1723.68611 051-
Gerdau S.A. GGB 4.004.004.01-0.13 -3.15% 4.173.984.224.1318 582 470-
Getty Realty Corp. GTY 27.3227.3127.320.03 0.11% 27.2827.0727.5327.2955 713-
Gildan Activewear... GIL 29.3729.3629.37-0.16 -0.54% 29.6629.3329.9329.53327 486-
GlaxoSmithKline Pl... GSK 40.8740.8640.851.26 3.18% 40.4240.3640.9039.613 871 008-
Global Net Lease In... GNL 19.6519.6419.650.28 1.45% 19.3619.3519.6919.37256 823-
Global Partners LP GLP 18.0718.1218.13-0.04 -0.22% 18.1018.0418.3818.1150 327-
Global Payments, I... GPN 116.50116.49116.50-1.44 -1.22% 118.47115.92119.54117.94827 910-
Global Ship Lease I... GSL 0.89600.88010.8960-0.0886 -9.00% 0.97840.83481.00000.9846124 386-
Gol Linhas Aereas ... GOL 8.728.718.720.11 1.28% 8.848.559.018.61828 113-
Gold Fields Limited... GFI 2.912.912.920.03 1.04% 2.912.852.942.883 748 975-
Goldcorp Inc GG 10.8810.8710.88-0.03 -0.27% 10.9510.8511.0610.917 560 643-
Goldman Sachs Gro... GS 226.96226.88226.892.01 0.89% 225.26224.19228.30224.951 999 847-
Goldman Sachs MLP... GER 6.336.316.33-0.01 -0.16% 6.386.306.406.34132 911-
Grace (W.R.) Co. (D... GRA 64.7264.7164.72-0.66 -1.01% 65.6164.2966.2265.38503 216-
Graco Inc. GGG 39.0039.0039.01-0.71 -1.78% 39.7038.9839.9139.84935 387-
Grainger (W.W.) In... GWW 276.28276.22276.281.35 0.49% 275.49273.14279.13274.93816 225-
Granite Constructi... GVA 41.0341.0241.030.17 0.42% 40.9240.6041.3740.86591 069-
Granite Point Mort... GPMT 18.6418.6318.640.11 0.59% 18.5318.5018.6818.53380 042-
Graphic Packaging... GPK 12.7112.7012.71-0.05 -0.39% 12.7612.6112.8612.762 327 252-
Gray Television Inc GTN 17.4017.3917.40-0.15 -0.85% 17.5517.2317.6817.55574 040-
Greenbrier Compan... GBX 56.0356.0256.04-1.06 -1.86% 57.1155.7957.1157.09303 068-
Greif Inc GEF 47.3147.3147.320.08 0.17% 47.2347.0047.9447.2382 679-
Griffon Corp. GFF 14.4514.4514.47-0.11 -0.76% 14.5614.3614.9614.56105 912-
Group 1 Automotiv... GPI 53.4353.4253.430.07 0.13% 53.1953.0654.2753.36183 452-
Grupo Aeroportua... PAC 98.0898.0698.070.28 0.29% 98.6297.0899.1597.8060 184-
Grupo Aeroportua... ASR 188.79188.78188.796.24 3.42% 184.32182.05188.79182.5617 203-
Grupo Radio Centr... RC 15.3915.3915.43-0.10 -0.65% 15.4215.3115.6015.4933 561-
Grupo Televisa, S.A... TV 15.8815.8815.890.07 0.44% 15.8415.6616.1415.811 085 010-
Guangshen Railway... GSH 19.5819.5119.890.20 1.03% 19.5219.5019.7019.384 841-
Guidewire Softwar... GWRE 89.4389.4389.43-1.57 -1.73% 91.5088.8091.8691.00550 408-
HCA Holdings, Inc. HCA 133.71133.71133.71-2.66 -1.95% 136.35133.37136.94136.371 675 491-
HCC Insurance Hold... HCC 27.5627.5727.58-1.39 -4.80% 29.0127.5129.0128.95541 353-
HCP, Inc. HCP 26.4026.3826.400.51 1.97% 25.9625.8526.4225.893 361 419-
HDFC Bank Ltd HDB 87.5587.4787.480.17 0.19% 88.5487.3188.9487.38689 567-
HNI Corp HNI 38.6138.6238.63-0.23 -0.59% 38.7238.3739.4438.8477 448-
HP Inc. HPQ 23.8423.8423.850.07 0.29% 23.8723.6524.2523.7710 886 611-
HSBC Holdings Plc HSBC 40.4640.4440.450.31 0.77% 40.6440.3740.7640.158 976 385-
Haemonetics Corp. HAE 106.31106.34106.35-2.20 -2.03% 108.49105.91109.60108.51277 410-
Halcon Resources C... HK 3.983.983.990.01 0.25% 3.973.944.093.974 466 570-
Halliburton Compa... HAL 37.5437.5537.53-0.46 -1.21% 37.8437.5338.8637.9914 351 904-
Hancock John Pref... HPF 20.4320.4220.460.03 0.16% 20.3820.3620.4820.4025 844-
HanesBrands Inc HBI 16.3216.3316.34-0.23 -1.39% 16.5416.2316.7716.553 439 610-
Harley-Davidson In... HOG 39.5739.5739.58-0.79 -1.96% 39.3938.7440.0240.373 479 994-
Harmony Gold Mini... HMY 2.072.052.06-0.04 -1.90% 2.112.022.112.112 730 350-
Harris Corp. HRS 168.93168.92168.93-1.77 -1.04% 170.80168.27170.80170.70940 678-
Harsco Corp. HSC 24.7524.7624.77-0.85 -3.32% 25.5424.6525.5425.60381 823-
Harte-Hanks Inc HHS 6.496.306.50-0.05 -0.76% 6.486.206.496.54800-
Hartford Financial ... HIG 46.6446.6346.640.11 0.24% 46.1646.0447.2046.531 816 813-
Haverty Furniture ... HVT 20.4020.3920.40-0.58 -2.76% 20.9820.3821.0020.9862 281-
Hawaiian Electric I... HE 36.0936.0936.110.20 0.56% 35.9035.9036.3435.89301 526-
Healthcare Realty ... HR 28.3328.3328.340.22 0.78% 28.1128.0128.3828.11480 911-
Hecla Mining Co. HL 2.932.912.920.04 1.38% 2.902.892.982.894 368 086-
Heico Corp. HEI 85.6685.6585.66-0.76 -0.88% 86.5885.0587.0086.42258 541-
Helix Energy Soluti... HLX 10.2610.2510.260.08 0.79% 10.2110.1810.5110.181 926 904-
Helmerich & Payne... HP 66.1566.1366.14-0.26 -0.39% 66.7066.0967.9266.41743 315-
Herbalife Ltd. HLF 54.4754.4754.490.24 0.44% 54.5854.2855.3554.23605 487-
Hercules Capital, In... HTGC 12.8012.8012.810.07 0.55% 12.7012.6712.8112.73424 291-
Heritage Insurance... HRTG 13.3113.3113.320.00 0.00% 13.3113.3113.6013.3176 318-
Hershey Company ... HSY 106.58106.57106.582.00 1.91% 105.48105.31106.79104.581 089 494-
Hertz Global Holdi... HTZ 15.2915.3015.310.22 1.46% 15.1214.8415.4415.081 974 256-
Hess Corp HES 63.5663.5563.56-0.55 -0.86% 64.5063.2165.7364.112 712 369-
Hewlett Packard E... HPE 15.4415.4415.450.11 0.72% 15.3515.3415.6315.346 958 681-
Hexcel Corp. HXL 63.0863.0863.100.02 0.03% 62.9862.7063.7163.06559 415-
Hi-Crush Partners L... HCLP 8.758.778.77-0.11 -1.24% 8.988.759.078.862 432 702-
HighPoint Resource... HPR 4.104.094.10-0.21 -4.87% 4.324.044.414.313 226 856-
Higher One Holding... ONE 7.837.807.83-0.30 -3.69% 8.197.808.408.1714 704-
Highwoods Propert... HIW 45.0545.0445.050.12 0.27% 45.0144.8145.3244.93500 006-
Hill-Rom Holdings, ... HRC 87.3087.2787.30-1.23 -1.39% 88.7186.8588.7788.53244 391-
Hillenbrand Inc HI 49.6049.6049.61-0.89 -1.76% 50.5249.1050.6750.49269 356-
Hilton Worldwide H... HLT 70.6670.6570.66-1.39 -1.93% 71.8070.5072.0172.086 299 558-
Hoegh LNG Partner... HMLP 17.9717.9717.980.31 1.76% 17.7617.7018.0817.66127 210-
HollyFrontier Corp... HFC 63.1763.3063.19-4.78 -7.03% 67.0162.8567.0167.972 444 206-
Home Depot Inc HD 179.85179.84179.85-0.59 -0.33% 180.34178.57180.99180.445 520 835-
Honda Motor Co., L... HMC 27.1727.1527.160.04 0.15% 27.1027.0927.3827.13544 718-
Honeywell Internat... HON 153.47153.56153.56-1.72 -1.11% 156.10152.40157.74155.255 932 338-
Horace Mann Educa... HMN 39.7839.7839.790.09 0.23% 39.0438.3840.2039.69186 340-
Hormel Foods Corp... HRL 41.7341.7241.730.80 1.95% 41.1441.1241.8541.121 543 302-
Hornbeck Offshore... HOS 4.414.414.42-0.16 -3.50% 4.564.404.714.5756 200-
Horton (D.R.) Inc. DHI 35.9235.9235.93-1.46 -3.91% 37.2335.7237.4937.384 477 970-
Hovnanian Enterpr... HOV 1.411.411.42-0.10 -6.62% 1.511.411.541.511 590 152-
Huaneng Power Int... HNP 23.0123.0123.04-0.53 -2.25% 23.4023.0023.4023.5437 248-
Hudbay Minerals In... HBM 4.334.324.33-0.10 -2.26% 4.484.304.484.43729 022-
Humana Inc. HUM 328.38328.26328.27-3.93 -1.18% 332.73327.24334.80332.31463 486-
Huntsman Corp HUN 22.1822.1822.19-0.39 -1.73% 22.6122.0322.9522.574 432 737-
Hyster-Yale Mater... HY 59.7160.0360.04-1.00 -1.65% 60.7259.1161.2460.7136 875-
IAMGold Corp IAG 3.983.973.980.02 0.51% 4.003.934.063.955 299 936-
ICICI Bank Ltd (Ind... IBN 8.538.528.530.19 2.25% 8.538.498.678.355 928 767-
IDEX Corporation IEX 132.86132.89132.90-1.51 -1.12% 134.51132.62134.81134.38206 388-
IDT Corp. IDT 7.117.107.110.06 0.85% 7.067.067.357.0584 791-
ING Groep N.V. ING 12.1912.1912.200.14 1.16% 12.0212.0012.2512.052 584 271-
INVESCO MORTGAG... IVR 14.7714.7814.790.01 0.07% 14.7414.7014.8514.76450 460-
ION Geophysical Co... IO 13.5013.5013.53-0.21 -1.53% 13.6613.2814.3513.7165 169-
IRSA Inversiones Y... IRS 13.8713.8613.89-0.13 -0.93% 14.0213.8614.0514.0024 714-
ITT Corporation ITT 50.5950.5850.60-0.84 -1.63% 51.5750.4252.2951.43301 442-
Idacorp, Inc. IDA 98.2398.2298.231.36 1.40% 97.0096.9598.8796.87245 090-
Illinois Tool Works... ITW 127.02127.01127.02-1.41 -1.10% 128.38126.13128.58128.421 262 580-
India Fund, Inc. (Th... IFN 20.6920.6820.700.16 0.78% 20.6720.6120.7820.5354 507-
Industrias Bachoco... IBA 49.9449.9450.04-0.78 -1.54% 50.6549.4951.0650.7212 057-
Ingersoll-Rand plc ... IR 93.8093.7993.80-2.44 -2.54% 96.2493.3596.6396.242 858 887-
Ingredion Inc INGR 102.60102.54102.551.00 0.98% 102.29102.02103.22101.60317 305-
Integer Holdings Co... ITGR 74.2374.3074.32-0.98 -1.30% 75.2373.8675.7275.21103 098-
InterContinental H... IHG 53.4453.4253.46-1.93 -3.49% 53.1653.1654.0455.37158 921-
InterXion Holding N... INXN 60.9260.9260.960.00 0.00% 61.0160.6261.5060.92261 216-
IntercontinentalEx... ICE 74.2974.2974.300.76 1.03% 73.5273.3774.4873.543 019 612-
International Busin... IBM 129.10129.09129.10-1.45 -1.11% 130.65127.96131.89130.556 491 606-
International Flavo... IFF 139.09139.11139.122.23 1.63% 137.31137.14139.84136.86620 397-
International Pape... IP 42.2442.2342.240.18 0.43% 42.2242.1342.7242.062 298 093-
International Seaw... INSW 21.5121.5221.530.47 2.23% 21.2520.9821.5921.04126 286-
Interpublic Group ... IPG 24.6524.6324.642.17 9.65% 22.9422.6124.9522.4812 240 209-
Intrepid Potash, In... IPI 3.623.623.630.05 1.40% 3.563.533.663.57541 472-
Invacare Corp IVC 14.1614.1614.17-0.25 -1.73% 14.4013.9414.6214.41209 542-
Invesco Bond Fund VBF 17.3217.3017.320.20 1.17% 17.2617.1417.3217.1224 633-
Invesco California ... VCV 11.3111.2911.32-0.01 -0.09% 11.3211.2811.3211.3248 791-
Invesco High Incom... VLT 13.3213.3213.40-0.10 -0.75% 13.4213.3213.4713.4210 954-
Invesco Municipal ... OIA 7.337.347.35-0.04 -0.54% 7.347.337.377.3725 969-
Invesco Municipal ... VMO 11.0411.0211.060.04 0.38% 11.0411.0011.0511.00112 209-
Invesco Municipal ... VKQ 10.9510.9510.96-0.03 -0.27% 10.9710.9511.0010.98129 182-
Invesco Pennsylvan... VPV 11.7111.6811.710.07 0.60% 11.6511.6211.7111.6465 120-
Invesco Quality Mu... IQI 11.1511.1311.150.01 0.09% 11.1711.1211.1811.14126 609-
Invesco Senior Inco... VVR 4.234.224.23-0.02 -0.47% 4.244.214.254.25494 925-
Invesco Trust For I... VTN 12.1512.1512.160.05 0.41% 12.1112.0912.1612.1034 832-
Invesco Trust for I... VGM 11.2611.2511.26-0.02 -0.18% 11.2711.2211.3011.28131 151-
Invesco Value Mun... IIM 13.3713.3613.370.18 1.36% 13.3813.2613.4113.191 363 647-
Investment Techno... ITG 27.7327.7427.750.30 1.09% 27.4227.3128.2827.43267 112-
Iron Mountain Inc IRM 32.17032.16032.1700.370 1.16% 31.87031.87032.28031.7851 900 948-
Israel Chemicals Lt... ICL 6.196.186.190.11 1.81% 6.086.086.206.08150 733-
Itau Unibanco Hold... ITUB 12.9112.9012.910.02 0.16% 13.0312.8413.1012.8914 509 167-
JP Morgan Chase C... JPT 21.9521.8521.950.08 0.35% 21.9121.9021.9521.8718 953-
JPMorgan Chase & ... JPM 107.91107.96107.93-0.18 -0.17% 107.65107.27109.22108.0913 251 557-
Jabil Inc JBL 23.9323.9323.940.02 0.08% 23.9823.8924.2023.911 209 770-
Jacobs Engineering... JEC 72.2872.2872.30-0.81 -1.11% 73.2572.1373.4773.09473 570-
James Hardie Indus... JHX 13.6313.7213.73-0.25 -1.80% 13.7213.6113.7913.8822 034-
Japan Smaller Capi... JOF 10.4210.4110.420.07 0.68% 10.4410.3810.4410.3515 076-
Jefferies Financial ... JEF 21.4421.4421.450.05 0.23% 21.3521.2821.7521.391 861 421-
JinkoSolar Holding... JKS 9.009.009.01-0.22 -2.39% 9.249.009.429.22504 035-
John Bean Technol... JBT 102.70102.64102.70-1.96 -1.87% 104.06101.46105.06104.6690 277-
John Hancock Finan... BTO 34.5834.0534.59-0.03 -0.09% 34.7034.5335.0734.6129 345-
John Hancock Inco... JHS 13.0613.0213.060.06 0.46% 13.0313.0013.0613.0012 459-
John Hancock Inve... JHI 15.8015.6315.800.05 0.32% 15.7515.7015.8115.7531 688-
John Hancock Pref... HPI 20.9920.9520.970.13 0.62% 20.9520.8421.0420.8618 760-
John Hancock Prem... PDT 15.6115.5915.600.15 0.94% 15.4615.4615.6215.4650 382-
Johnson & Johnson JNJ 139.05138.99139.01-0.45 -0.32% 138.34137.91140.00139.604 651 736-
Johnson Controls I... JCI 32.9332.9332.94-0.26 -0.78% 33.2432.7033.3833.194 678 169-
Jones Lang LaSalle... JLL 133.02133.02133.031.30 0.99% 132.28130.92133.47131.72136 088-
Jumei Internationa... JMEI 1.981.971.980.05 2.59% 1.991.922.021.93598 131-
Juniper Networks I... JNPR 28.4128.4028.41-0.21 -0.73% 28.6728.3728.8928.623 060 936-
Jupai Holdings Ltd JP 7.047.037.04-0.13 -1.81% 7.296.957.627.17160 494-
Just Energy Group,... JE 3.073.063.070.03 0.99% 3.053.053.083.0464 005-
KB Financial Group... KB 45.5545.5345.550.66 1.47% 45.2545.0445.7644.89167 704-
KB HOME KBH 19.6719.6619.67-0.84 -4.10% 20.6019.5520.6420.512 121 141-
KBR Inc KBR 19.7019.6919.70-0.46 -2.28% 20.1719.6320.3120.16915 517-
KEMET Corp. KEM 16.8716.8716.89-0.38 -2.20% 17.3016.8017.5417.25721 599-
KKR & Co. L.P. Com... KKR 24.1724.2124.22-0.50 -2.03% 24.7124.1724.8224.672 956 499-
KMG Chemicals, Inc... KMG 74.2374.2974.30-0.34 -0.46% 74.6174.2374.8274.57150 666-
KNOT Offshore Pa... KNOP 21.4321.4321.47-0.17 -0.79% 21.5021.2521.6121.6077 675-
Kadant Inc KAI 97.9697.9998.030.48 0.49% 97.4096.9398.7297.48100 910-
Kansas City Southe... KSU 106.12106.12106.143.44 3.35% 106.34102.37107.31102.682 968 140-
Kayne Anderson M... KYN 17.1817.1817.200.03 0.17% 17.1717.1317.4417.15502 320-
Kellogg Co K 71.1771.1571.161.61 2.31% 70.0070.0071.3669.562 230 511-
Kennametal Inc. KMT 35.5935.5835.59-0.98 -2.68% 36.5435.1436.7736.571 229 181-
Kennedy-Wilson Ho... KW 19.1019.1119.12-0.15 -0.78% 19.2418.9919.3719.25431 409-
Keurig Dr Pepper I... KDP 24.0824.0924.080.28 1.18% 23.7623.7624.1723.804 578 069-
Key Energy Service... KEG 9.289.279.28-0.02 -0.22% 9.239.189.589.3016 741-
KeyCorp KEY 17.8417.8417.85-0.26 -1.44% 18.0317.8218.2918.1019 070 461-
Keysight Technolo... KEYS 61.7861.7661.77-1.29 -2.05% 63.4461.6663.6863.07656 498-
Kilroy Realty Corp KRC 70.6270.6370.640.38 0.54% 70.3670.2371.1770.24345 116-
Kimberly-Clark Co... KMB 110.23110.24110.250.75 0.69% 112.06110.13113.33109.483 340 666-
Kimco Realty Corp... KIM 15.1315.1215.13-0.01 -0.07% 15.1315.0715.2915.142 780 817-
Kinder Morgan, Inc... KMI 17.9817.9717.980.04 0.22% 17.9117.8418.1817.9417 697 021-
Kingsway Financial... KFS 2.772.752.78-0.01 -0.36% 2.782.752.802.7830 340-
Kinross Gold Corp. KGC 2.932.912.920.08 2.81% 2.882.862.952.8516 332 836-
Kirby Corp. KEX 75.4675.3975.40-0.78 -1.02% 76.5174.9476.7376.24329 725-
Kohl's Corp. KSS 71.2671.2471.25-0.19 -0.27% 72.0570.8272.5671.452 430 445-
Koninklijke Philips... PHG 39.9539.9639.95-0.56 -1.38% 39.6839.6540.2140.511 580 863-
Koppers Holdings I... KOP 29.8429.8629.87-0.96 -3.12% 30.7829.8230.8330.80119 948-
Korea Electric Pow... KEP 11.8811.8711.880.55 4.85% 11.6611.6612.0111.33475 598-
Korea Fund, Inc. (T... KF 33.901333.820034.02000.5048 1.51% 33.960033.870034.000033.39653 247-
Korn/Ferry Interna... KFY 45.0545.0545.06-0.37 -0.81% 45.1544.6045.5745.42227 824-
Kroger Co. KR 27.5627.5627.570.20 0.73% 27.5827.2627.6227.365 508 258-
L Brands, Inc LB 29.6429.6429.65-1.16 -3.77% 31.0029.6031.0030.814 424 833-
L-3 Communication... LLL 215.25215.25215.34-2.98 -1.37% 218.07214.91218.64218.23504 936-
LCI Industries Inc LCII 74.4374.4374.55-1.46 -1.92% 75.7573.9276.1075.89125 986-
LEHMAN ABS CORP CCT 14.5514.5514.560.01 0.07% 14.5014.5014.6314.54302 210-
LG Display Co Ltd LPL 7.867.857.860.00 0.00% 7.857.827.977.86218 601-
LMP Corporate Loa... TLI 9.69009.66009.6900-0.0298 -0.31% 9.71009.66009.71019.719830 408-
LSB Industries, Inc. LXU 8.808.808.810.00 0.00% 8.828.639.028.80123 663-
LTC Properties, Inc... LTC 43.4443.4543.460.00 0.00% 43.5843.4044.0043.44180 538-
La-Z-Boy Inc. LZB 27.3727.3727.38-0.22 -0.80% 27.6127.3328.0727.59249 405-
LaSalle Hotel Prop... LHO 32.0732.0832.090.45 1.42% 31.5931.5232.2631.623 221 421-
Laboratory Corpor... LH 172.60172.60172.630.20 0.12% 173.56172.35176.71172.401 010 135-
Lannett Company I... LCI 3.873.853.860.00 0.00% 3.883.834.093.87998 696-
Laredo Petroleum,... LPI 6.056.076.080.00 0.00% 6.046.026.216.054 335 123-
Las Vegas Sands Co... LVS 55.6655.6755.65-0.38 -0.68% 55.7955.3056.5556.044 756 392-
Latin American Dis... LDF 11.8011.7611.950.07 0.60% 11.8111.7411.9811.737 664-
Lauder (Estee) Cos... EL 125.45125.46125.47-1.32 -1.04% 128.20125.45129.86126.771 624 765-
Lazard LTD. Lazard... LAZ 41.9641.9341.940.21 0.50% 41.7541.4842.2641.751 219 570-
Lear Corp. LEA 137.25137.25137.262.87 2.14% 132.77131.59137.79134.381 043 364-
Lee Enterprises, In... LEE 2.802.802.82-0.01 -0.36% 2.802.782.842.8128 300-
Legg Mason BW Gl... BWG 10.6210.6010.620.00 0.00% 10.6110.5610.6210.6240 367-
Legg Mason, Inc. LM 29.1529.1429.150.12 0.41% 28.8628.7629.5429.03437 380-
Leggett & Platt, In... LEG 38.2838.2738.28-0.33 -0.85% 38.6338.1138.6938.61772 691-
Leju Holdings Ltd (... LEJU 1.681.671.680.02 1.20% 1.671.671.701.6683 465-
LendingClub Corpo... LC 3.633.633.640.05 1.40% 3.563.513.683.581 286 251-
Lennar Corp. LEN 40.8340.8240.83-1.59 -3.75% 42.5040.5542.5242.424 404 109-
Lennox Internation... LII 193.12193.02193.03-3.89 -1.97% 197.96192.22198.29197.01252 633-
Lexington Realty T... LXP 7.867.867.870.03 0.38% 7.837.827.927.83917 322-
Liberty All-Star Eq... USA 6.316.306.310.03 0.48% 6.316.276.356.28460 448-
Liberty All-Star Gr... ASG 5.865.825.85-0.18 -2.98% 6.045.826.046.0463 121-
Lilly (Eli) & Co. LLY 111.92111.89111.91-1.39 -1.23% 112.88110.66113.36113.313 656 531-
Lincoln National Co... LNC 64.0164.0164.020.21 0.33% 63.5263.1064.7163.811 104 648-
Lindsay Corp LNN 93.5993.5293.593.94 4.39% 89.9689.5094.7689.65123 574-
Link Motion Inc LKM 0.58990.58300.5899-0.1102 -15.74% 0.64000.58000.66000.7001713 215-
Lithia Motors, Inc. LAD 73.9073.9273.940.64 0.87% 73.0472.8974.8973.26180 993-
Lithium Americas C... LAC 3.893.873.88-0.07 -1.77% 4.013.784.033.96167 664-
Live Nation Entert... LYV 51.6851.6851.68-0.92 -1.75% 52.9651.6053.3752.60736 349-
Lloyds Banking Gro... LYG 2.892.892.90-0.02 -0.69% 2.922.882.942.914 983 087-
Lockheed Martin C... LMT 328.15328.15328.170.15 0.05% 327.20326.06330.04328.00667 959-
Louisiana-Pacific C... LPX 21.8021.8021.81-0.02 -0.09% 21.8821.5022.0221.821 673 027-
Lowe's Companies... LOW 99.5899.5799.58-0.13 -0.13% 99.7898.95100.5699.713 505 610-
Luby's, Inc. LUB 1.471.471.50-0.01 -0.68% 1.481.461.501.4814 840-
Lumber Liquidator... LL 12.3212.3212.33-0.32 -2.53% 12.6712.1912.9412.641 142 718-
Lydall, Inc. LDL 32.4832.4732.48-0.91 -2.73% 33.3532.1933.4533.3990 561-
M & T Bank Corp MTB 162.63162.63162.641.86 1.16% 161.06159.88163.48160.77674 833-
M.D.C. Holdings, In... MDC 26.7726.7726.79-0.78 -2.83% 27.6126.6527.7727.55461 738-
M/I Homes Inc MHO 22.0522.0522.06-0.63 -2.78% 22.7121.8122.8422.68367 750-
MAXIMUS Inc. MMS 64.6964.7064.710.22 0.34% 64.4264.4165.3264.47214 625-
MBIA Inc. MBI 10.0410.0410.050.10 1.01% 9.909.8110.089.94598 641-
MDU Resources Gr... MDU 26.0926.0926.100.20 0.77% 25.9425.9226.1825.89843 552-
MFA Financial, Inc. MFA 7.037.027.030.02 0.29% 6.996.977.077.011 767 194-
MFC Bancorp Ltd. MFCB 5.335.345.51-0.13 -2.38% 5.435.335.465.464 500-
MFS Charter Incom... MCR 7.597.577.60-0.01 -0.08% 7.597.557.627.60156 506-
MFS Government M... MGF 4.374.364.370.01 0.23% 4.364.344.374.3628 415-
MFS High Income M... CXE 4.764.764.78-0.12 -2.46% 4.884.754.884.8891 924-
MFS High Yield Mun... CMU 4.384.374.38-0.01 -0.23% 4.404.374.404.3935 141-
MFS Intermediate H... CIF 2.512.502.540.01 0.40% 2.502.502.542.5019 785-
MFS Intermediate I... MIN 3.673.673.680.00 0.00% 3.663.663.683.67146 452-
MFS Investment Gr... CXH 8.598.618.66-0.07 -0.81% 8.658.598.658.6611 288-
MFS Multimarket I... MMT 5.295.295.30-0.03 -0.56% 5.325.285.335.32182 150-
MFS Municipal Inco... MFM 6.216.206.21-0.06 -0.96% 6.246.196.256.2772 627-
MFS Special Value ... MFV 5.525.495.590.05 0.86% 5.465.465.525.477 556-
MGIC Investment C... MTG 12.4512.4512.46-0.09 -0.72% 12.5012.3812.7112.543 177 556-
MGM Resorts Inter... MGM 26.6526.6526.66-0.68 -2.49% 27.0426.4127.5427.337 714 624-
MSA Safety Inc MSA 96.8196.8796.88-0.07 -0.07% 96.9096.3597.7196.88105 321-
MSC Industrial Dire... MSM 80.6580.6480.65-0.84 -1.03% 81.6580.1382.7481.49420 494-
MSCI Inc MSCI 153.86153.91153.920.11 0.07% 154.76153.66157.18153.75965 885-
Macerich Co. (The) MAC 51.5451.5651.570.19 0.37% 51.4251.3952.0051.35479 067-
Mack Cali Realty C... CLI 20.2820.2920.300.33 1.65% 19.9219.9220.3019.95336 280-
Macy's, Inc. M 32.3432.3332.34-0.07 -0.22% 32.3831.7532.5432.416 737 351-
Magellan Midstrea... MMP 65.2765.2165.200.67 1.04% 64.6064.5665.4764.601 367 308-
Magna Internation... MGA 47.5347.5247.530.12 0.25% 46.5045.7348.3647.411 931 365-
MagnaChip Semico... MX 8.968.978.98-0.45 -4.78% 9.438.949.499.41124 837-
Magnolia Oil & Gas... MGY 13.9713.9813.99-0.09 -0.64% 14.1813.8614.1814.06710 149-
Main Street Capita... MAIN 37.1837.1737.18-0.35 -0.93% 37.5737.1037.7037.53186 814-
Mallinckrodt plc O... MNK 27.4827.4727.480.28 1.03% 27.4627.1328.4627.20977 908-
Manchester United... MANU 21.2821.1921.210.15 0.71% 21.1621.1622.0121.1332 679-
ManpowerGroup MAN 75.3975.4275.43-2.96 -3.78% 74.5071.7975.7378.351 438 915-
Marathon Oil Corp... MRO 20.6720.6620.670.12 0.58% 20.8020.5621.0220.5510 962 501-
Marathon Petroleu... MPC 73.9273.9273.92-4.90 -6.22% 75.7873.7376.5878.8211 080 922-
Marcus & Millichap... MMI 32.2732.2632.270.45 1.41% 31.8431.7932.3931.82138 531-
Marcus Corp. (The... MCS 42.6142.6142.62-0.67 -1.55% 43.3642.4243.5043.2896 789-
MarineMax, Inc. HZO 19.7319.7319.74-0.43 -2.13% 20.1519.7320.8320.16231 768-
Markel Corp (Hold... MKL 1 120.521 119.001 120.51-3.36 -0.30% 1 128.201 116.511 136.321 123.8818 481-
Marriot Vacations... VAC 89.9689.9589.96-1.59 -1.74% 91.5689.3592.4991.55436 522-
Marsh & McLennan... MMC 80.4680.4680.470.41 0.51% 79.9179.6680.9580.071 208 037-
Martin Marietta M... MLM 161.67161.68161.69-1.08 -0.66% 163.18160.67164.26162.75727 001-
MasTec Inc. (FL) MTZ 43.0443.0443.05-0.01 -0.02% 43.1442.7643.6843.051 129 235-
Masco Corp. MAS 30.9130.9130.92-0.09 -0.29% 31.0830.6931.4731.003 046 979-
MasterCard Inc MA 203.06203.15203.06-0.56 -0.28% 203.87203.00207.44203.623 401 237-
Matador Resources... MTDR 31.7431.7431.750.05 0.16% 31.8431.3932.5331.691 126 609-
Matson Inc MATX 36.0936.0836.09-0.31 -0.85% 36.3935.9336.9836.40156 738-
MaxLinear Inc MXL 16.6916.6916.70-0.31 -1.82% 17.0416.6317.1817.00532 662-
McCormick & Co., ... MKC 140.65140.57140.593.18 2.31% 138.51138.43141.08137.471 044 211-
McDermott Interna... MDR 14.2214.2314.23-0.43 -2.94% 14.6114.1715.1514.652 803 060-
McDonald's Corp MCD 167.49167.47167.470.68 0.41% 166.39166.30168.15166.812 928 399-
McEwen Mining Inc... MUX 2.342.322.330.03 1.30% 2.332.272.342.311 943 407-
McKesson Corp. MCK 132.39132.41132.42-0.31 -0.23% 132.95132.20135.05132.70804 365-
Mechel PAO (ADR) MTL 3.063.063.080.05 1.66% 3.023.023.113.0128 263-
Medical Properties... MPW 14.7214.7314.740.09 0.62% 14.6514.6214.7614.631 523 439-
Medifast Inc MED 203.97204.70204.75-3.80 -1.83% 208.94203.97212.59207.77195 559-
Medley Capital Cor... MCC 3.843.813.820.03 0.79% 3.813.723.853.81383 129-
Medtronic plc. Ord... MDT 93.9493.8993.92-1.98 -2.06% 95.6693.6995.8095.925 752 402-
Merck & Co., Inc MRK 72.3572.3272.330.14 0.19% 72.3071.9472.6672.2111 804 375-
Mercury General C... MCY 50.4250.4350.440.02 0.04% 50.2950.2850.7750.40129 248-
Meredith Corp. MDP 55.7855.7855.791.02 1.86% 54.8554.4255.9054.76257 883-
Meritage Homes Co... MTH 33.1133.1033.11-1.35 -3.92% 34.6532.8934.7434.46526 526-
Meritor Inc MTOR 16.8216.8316.84-0.50 -2.89% 17.0116.7417.4317.32865 631-
Mesa Royalty Trus... MTR 13.8613.8513.980.34 2.51% 13.5813.5813.9613.523 750-
Mesabi Trust MSB 29.1129.1229.13-1.12 -3.70% 30.3529.1130.3530.2396 872-
MetLife Inc MET 43.8443.8343.840.22 0.50% 43.3143.0544.0243.625 157 073-
Mettler-Toledo Int... MTD 558.34558.81559.17-8.01 -1.41% 566.89555.98576.59566.35134 763-
Mexico Equity & In... MXE 11.540011.550011.8100-0.0079 -0.07% 11.650011.540011.650011.5479411-
Mexico Fund, Inc. MXF 15.1615.1315.140.00 0.00% 15.2215.1315.2715.167 997-
Michael Kors Holdi... KORS 58.0658.0558.06-2.16 -3.59% 60.2358.0060.9660.242 173 395-
Micro Focus Intern... MFGP 17.3017.2917.31-0.54 -3.03% 17.5617.2517.7817.85433 713-
Mid-America Apart... MAA 99.4199.4299.431.17 1.19% 98.1398.1399.7798.24366 895-
Miller Industries In... MLR 24.6824.7324.77-0.33 -1.32% 24.9224.4725.0025.0112 507-
Minerals Technolog... MTX 56.6656.6656.67-1.05 -1.82% 57.8156.3457.9857.71110 538-
Mizuho Financial G... MFG 3.453.453.460.04 1.17% 3.473.433.473.41258 616-
Mobile Telesystem... MBT 8.298.288.29-0.11 -1.31% 8.438.248.558.402 067 017-
Modine Manufactu... MOD 12.4412.4412.45-0.22 -1.74% 12.6012.4012.8012.66212 061-
Mohawk Industries... MHK 150.31150.28150.30-1.98 -1.30% 152.01148.47152.48152.29612 907-
Molson Coors Brew... TAP 59.9059.9159.920.93 1.58% 59.2059.2060.4458.97666 191-
Moody's Corp. MCO 159.77159.76159.771.50 0.95% 158.83158.60161.22158.27701 072-
Morgan Stanley MS 46.4246.4346.440.39 0.85% 46.0745.6446.7346.0312 566 561-
Morgan Stanley As... APF 15.390015.300015.42000.2675 1.77% 15.341815.335415.465015.12252 329-
Morgan Stanley Ch... CAF 18.2618.2318.260.53 2.99% 18.3218.1118.6117.73146 532-
Morgan Stanley Em... MSD 8.578.568.57-0.01 -0.12% 8.598.578.608.5819 963-
Morgan Stanley Em... MSF 16.1816.1716.200.09 0.56% 16.2216.1816.3616.0966 938-
Morgan Stanley Ind... IIF 21.6121.5721.610.07 0.30% 21.7521.4821.8821.5471 843-
Mosaic Co (The) MOS 33.1533.1533.160.30 0.91% 32.8732.8733.6232.852 562 497-
Motorola Solutions... MSI 123.36123.33123.36-0.49 -0.40% 124.13123.20124.93123.85636 426-
Movado Group, Inc... MOV 37.0637.0537.08-0.64 -1.70% 37.7737.0337.9937.70125 480-
Mueller Industries,... MLI 25.9625.9825.990.16 0.62% 25.7425.6126.1725.80153 381-
Mueller Water Pro... MWA 10.7010.7010.71-0.13 -1.20% 10.8210.6410.9310.83361 387-
Murphy Oil Corp MUR 34.8534.8634.870.23 0.66% 34.9234.7835.6334.621 597 665-
Myers Industries In... MYE 15.4815.4815.49-0.02 -0.13% 15.4715.3215.8115.50129 748-
NACCO Industries I... NC 30.4530.4530.58-0.98 -3.12% 31.4730.4531.4731.431 843-
NCI Building System... NCS 14.1114.1114.12-0.06 -0.42% 14.1614.0714.5414.17316 539-
NCR Corp. NCR 25.7925.7925.80-0.04 -0.15% 25.8825.4825.9925.83742 623-
NIKE, Inc NKE 74.2174.1974.20-1.39 -1.84% 75.8374.1476.0575.605 766 221-
NIO Inc. NIO 7.327.317.31-0.18 -2.40% 7.597.227.757.486 911 414-
NL Industries, Inc. NL 5.655.655.73-0.05 -0.88% 5.655.655.925.718 853-
NOW Inc. DNOW 14.9914.9915.00-0.63 -4.03% 15.5714.9115.5715.621 152 699-
NRG Energy Inc NRG 36.8236.8236.83-0.04 -0.11% 36.8436.8037.4336.862 253 661-
NU Skin Enterprise... NUS 70.4670.4570.46-0.36 -0.51% 71.1270.0172.1470.82393 978-
Nabors Industries L... NBR 5.985.975.98-0.05 -0.83% 6.085.966.216.035 446 056-
Nam Tai Property I... NTP 9.719.729.75-0.04 -0.41% 9.689.479.759.7513 221-
National Fuel Gas C... NFG 58.2458.2358.240.89 1.55% 57.3757.1658.5557.35316 815-
National Grid plc NGG 54.7254.7254.730.87 1.62% 54.6154.4454.8753.85540 597-
National Health Inv... NHI 72.7772.8072.810.08 0.11% 72.5272.5273.3972.69100 289-
National Oilwell Va... NOV 40.4040.3940.40-0.35 -0.86% 40.9340.3541.7640.752 082 674-
National Presto Ind... NPK 123.78123.78123.94-0.35 -0.28% 124.13123.00124.13124.139 932-
National Retail Pro... NNN 45.7645.7645.770.49 1.08% 45.3145.3145.9245.27593 879-
Natural Resources ... NRP 32.8532.8332.84-0.54 -1.62% 33.4932.3533.6833.3964 167-
Natuzzi, S.p.A. NTZ 1.231.231.24-0.05 -4.21% 1.231.221.281.286 100-
Nautilus Inc NLS 12.9912.9913.000.06 0.46% 12.9312.8213.2312.93165 863-
Navigant Consultin... NCI 21.4421.4421.45-0.09 -0.42% 21.5121.3821.8121.53125 047-
Navios Maritime A... NNA 0.39000.39000.39840.0074 1.93% 0.38280.38280.39700.3826207 395-
Navios Maritime H... NM 0.54010.54970.54970.0001 0.02% 0.51900.51000.55000.5400213 840-
Navios Maritime M... NAP 2.242.252.27-0.13 -5.49% 2.372.242.402.37126 791-
Navios Maritime Pa... NMM 1.611.611.620.00 0.00% 1.631.611.651.61616 721-
Navistar Internatio... NAV 34.9734.9734.980.02 0.06% 34.9434.7735.8034.95400 486-
Nelnet Inc NNI 56.0056.0456.050.16 0.29% 55.7054.7056.4655.8429 485-
New America High ... HYB 8.268.248.260.00 0.00% 8.268.248.318.2655 391-
New Germany Fund... GF 16.6016.5616.600.15 0.91% 16.5216.5216.6316.4510 396-
New Ireland Fund, ... IRL 9.249.229.24-0.07 -0.79% 9.409.209.409.314 051-
New Jersey Resour... NJR 46.6646.6646.670.72 1.57% 45.8245.6746.9545.94244 950-
New Media Investm... NEWM 16.0616.0616.070.10 0.63% 15.9615.9616.1115.96208 428-
New Oriental Educ... EDU 61.0761.0561.09-0.39 -0.63% 62.4760.8863.6061.451 345 677-
New Residential In... NRZ 17.9117.8917.900.07 0.39% 17.8217.8218.0317.841 650 706-
New Senior Investm... SNR 5.745.735.740.02 0.35% 5.715.675.795.72663 758-
New York Commun... NYCB 9.819.809.81-0.04 -0.41% 9.819.719.939.853 735 977-
New York Times Co... NYT 26.5226.5226.530.22 0.84% 26.3526.0526.7126.301 624 604-
NewMarket Corp NEU 381.00380.74381.780.35 0.09% 381.48377.81384.24380.6520 808-
Newell Brands, Inc. NWL 16.9516.9416.950.34 2.05% 16.6416.5717.3016.6111 314 218-
Newfield Explorati... NFX 23.6123.6123.62-0.33 -1.38% 23.9623.4524.5023.942 387 040-
Newmont Mining C... NEM 32.1932.1732.18-0.18 -0.56% 32.4632.0632.7032.374 503 741-
Newpark Resource... NR 9.159.159.16-0.39 -4.09% 9.529.149.719.54441 367-
NexPoint Credit St... NHF 22.2122.1422.200.02 0.09% 22.2822.1022.3222.1973 517-
NextEra Energy Inc NEE 173.44173.47173.481.87 1.09% 171.63171.30174.49171.57804 704-
NextEra Energy Pa... NEP 47.1147.1147.120.45 0.96% 46.6446.5047.2046.6653 353-
NiSource Inc. (Hold... NI 25.4125.4025.410.17 0.65% 25.1024.9325.5125.242 134 013-
Noble Corporation... NE 6.316.306.310.01 0.16% 6.356.266.586.302 544 260-
Noble Energy, Inc. NBL 29.2229.2129.22-1.48 -4.82% 30.6929.1330.6930.719 756 428-
Nokia Corp. NOK 5.625.615.620.07 1.26% 5.615.585.665.5517 042 306-
Nomura Holdings In... NMR 4.934.924.930.01 0.20% 4.934.914.964.92141 093-
Norbord, Inc. OSB 26.1826.1526.18-0.19 -0.72% 26.4525.9326.7526.37113 271-
Nordic American T... NAT 2.372.372.380.02 0.85% 2.342.342.402.35405 180-
Nordic Amern Offs... NAO 0.85150.85030.8530-0.0185 -2.13% 0.87000.85030.89650.871025 911-
Nordstrom, Inc. JWN 59.4459.4259.44-0.67 -1.11% 59.9358.9360.5460.111 340 637-
Norfolk Southern C... NSC 163.92163.80163.81-0.24 -0.15% 164.55163.19165.38164.331 922 850-
North American Co... NOA 11.4311.4311.440.16 1.42% 11.2111.2011.9111.27265 623-
North European Oi... NRT 7.117.027.110.07 0.99% 7.126.957.137.047 034-
Northrop Grumman... NOC 307.67307.71307.67-0.53 -0.17% 307.75306.55310.24308.20966 625-
Northstar Realty E... NRE 13.2513.2513.260.05 0.38% 13.1513.1513.3213.20221 937-
Northwest Natural... NWN 70.6770.7070.720.53 0.76% 70.1369.7971.2970.1473 311-
Novartis AG Basel NVS 87.1987.1987.200.95 1.10% 87.3087.0387.5786.242 751 514-
Novo Nordisk A/S A... NVO 43.1743.1643.17-0.19 -0.44% 43.6043.1343.6643.36934 217-
NuStar Energy L.P. NS 26.2626.2926.300.01 0.04% 26.2726.1826.7926.25555 608-
NuStar Logistics, L... NSS 25.1425.1425.20-0.01 -0.04% 25.2225.1125.2225.1541 464-
Nucor Corp. NUE 58.3958.3858.390.09 0.15% 58.4158.0058.9058.302 965 333-
Nutrien Ltd NTR 55.8455.8255.831.30 2.38% 54.9554.9556.6754.542 092 651-
Nuveen Arizona Pr... NAZ 11.5311.5211.55-0.09 -0.77% 11.5611.5311.5811.6246 179-
Nuveen California ... NAC 12.4412.4312.440.04 0.32% 12.4112.4012.4412.40220 314-
Nuveen California ... NCA 9.169.109.170.07 0.77% 9.129.099.179.0933 293-
Nuveen California ... NXC 13.4813.4813.550.08 0.60% 13.3713.3713.5813.4034 596-
Nuveen Connecticu... NTC 11.1611.1311.170.02 0.18% 11.1311.1311.1811.147 813-
Nuveen Enhanced M... NEV 12.7812.7412.78-0.04 -0.31% 12.7712.6912.8012.8261 131-
Nuveen Enhanced Q... NAD 12.4112.4012.420.02 0.16% 12.3812.3412.4412.39571 982-
Nuveen Maryland P... NMY 11.5011.4911.52-0.11 -0.95% 11.6311.5011.6711.6196 669-
Nuveen Massachus... NMT 11.6311.5911.67-0.06 -0.51% 11.5711.5711.6911.6925 259-
Nuveen Michigan Q... NUM 12.1012.1212.150.00 0.00% 12.0712.0512.1512.1083 317-
Nuveen Municipal I... NMI 9.999.9910.00-0.01 -0.10% 10.019.9910.0410.0032 782-
Nuveen Municipal V... NUV 9.239.219.230.10 1.10% 9.139.139.249.13407 103-
Nuveen New York ... NAN 12.1512.1512.160.08 0.66% 12.0712.0412.1512.07103 783-
Nuveen New York ... NNY 9.059.069.090.00 0.00% 9.029.019.079.0514 068-
Nuveen New York ... NXN 12.8012.6212.800.07 0.54% 12.7712.7712.8012.73659-
Nuveen North Caro... NNC 11.7711.7711.80-0.09 -0.76% 11.7911.7711.8111.868 560-
Nuveen Ohio Quali... NUO 13.2313.2213.28-0.01 -0.08% 13.2313.2313.2813.2426 475-
Nuveen Pennsylvan... NQP 12.200012.190012.2000-0.0385 -0.31% 12.220012.200012.260012.238583 513-
Nuveen Preferred I... JPC 8.818.818.82-0.07 -0.79% 8.898.818.918.88282 739-
Nuveen Preferred S... JPS 8.438.418.430.03 0.36% 8.408.408.438.40428 632-
Nuveen Preferred a... JPI 21.8921.8921.910.02 0.09% 21.8521.7421.9221.8793 654-
Nuveen Select Mat... NIM 9.439.379.420.00 0.00% 9.439.409.449.4327 712-
Nuveen Select Tax ... NXQ 13.1513.1413.15-0.03 -0.23% 13.1713.1413.1713.1853 701-
Nuveen Select Tax-... NXP 13.9213.9113.970.04 0.29% 13.9113.8814.0613.8814 498-
Nuveen Select Tax-... NXR 14.2414.2414.280.00 0.00% 14.2414.2214.3814.2418 760-
Nuveen Senior Inco... NSL 6.076.066.07-0.03 -0.49% 6.106.066.106.1046 634-
Nuveen Texas Qual... NTX 12.2912.2612.290.09 0.74% 12.1612.1612.3012.2024 767-
Nuveen Virginia Pr... NPV 11.5111.5011.540.04 0.35% 11.4711.4711.5511.4724 043-
OFG Bancorp OFG 17.1317.1017.131.93 12.70% 15.5515.5117.7215.201 172 810-
OGE Energy Corp. OGE 37.7637.7637.770.54 1.45% 37.3337.3338.1337.221 023 906-
Oaktree Capital Gr... OAK 42.5242.5142.520.53 1.26% 42.0141.5343.1942.02302 567-
Oasis Petroleum In... OAS 12.2312.2312.240.07 0.58% 12.2712.1112.5812.167 780 987-
Obsidian Energy Lt... OBE 0.83000.82290.83000.0456 5.81% 0.79000.79000.83200.7844507 905-
Occidental Petrole... OXY 72.1872.1772.180.28 0.39% 71.8771.8773.5271.905 027 518-
Oceaneering Intern... OII 23.5423.5323.54-0.27 -1.13% 23.8423.4124.4723.81883 336-
Ocwen Financial Co... OCN 3.973.963.970.13 3.39% 3.843.803.973.841 886 720-
Oil States Internat... OIS 27.1027.0927.100.29 1.08% 26.7926.7927.6726.81333 048-
Oil-Dri Corp. of Am... ODC 29.7929.7829.920.81 2.80% 28.6728.6730.1528.9812 664-
Old Republic Intern... ORI 20.5720.5720.580.16 0.78% 20.3820.2620.6820.41813 175-
Olin Corp. OLN 22.4022.3922.40-0.15 -0.67% 22.6122.2622.8322.551 155 218-
Omega Healthcare... OHI 32.9532.9432.950.17 0.52% 32.8332.7633.2432.781 315 710-
Omnicom Group, In... OMC 77.0777.0277.030.90 1.18% 76.6676.3077.7376.173 860 058-
Omnova Solutions ... OMN 8.638.638.640.00 0.00% 8.638.558.738.6387 773-
On Assignment, Inc... ASGN 62.9062.8762.92-1.54 -2.39% 64.4662.6964.6864.44205 056-
On Deck Capital In... ONDK 6.976.976.98-0.17 -2.38% 7.136.927.237.14260 300-
Oneok Inc. OKE 67.7967.8067.790.87 1.30% 67.4567.4468.4966.922 495 703-
Oracle Corp. ORCL 47.5947.5947.600.21 0.44% 47.5047.3548.2447.3816 045 889-
Orange ORAN 16.1216.1016.110.27 1.70% 16.0716.0716.2415.85250 214-
Orchid Island Capit... ORC 6.916.916.920.01 0.14% 6.896.836.986.90564 504-
Orion Group Holdin... ORN 5.915.915.92-0.20 -3.27% 5.945.905.986.11325 334-
Orix Corp. (Japan) IX 80.8480.6380.84-0.09 -0.11% 80.8080.2981.1480.9313 167-
Ormat Technologie... ORA 51.6451.6351.640.54 1.06% 50.9550.8651.6951.10146 490-
Oshkosh Corp (New... OSK 58.5658.5558.56-0.74 -1.25% 59.3058.2459.5159.30558 079-
Osisko Gold Royalt... OR 7.927.927.94-0.01 -0.13% 8.007.918.037.93212 865-
Overseas Shipholdi... OSG 3.293.293.300.00 0.00% 3.313.223.333.29248 297-
Owens & Minor, In... OMI 14.9914.9814.99-0.09 -0.60% 15.0514.8315.3715.08591 009-
Owens Corning OC 48.5448.5348.54-0.78 -1.58% 49.3148.5350.2849.321 023 546-
Owens-Illinois, Inc. OI 17.9517.9417.95-0.05 -0.28% 18.0217.5918.1018.00783 502-
Oxford Industries, ... OXM 81.3081.3281.33-1.70 -2.05% 83.0580.9983.3083.00174 949-
P.T. Telekomunika... TLK 24.5824.5724.580.27 1.11% 24.4324.4024.7724.31175 136-
PG&E Corp. (Holdin... PCG 48.8548.8348.840.61 1.26% 48.2448.2249.0048.245 444 615-
PH Glatfelter Co GLT 18.5318.5418.550.12 0.65% 18.4018.4018.8618.41138 294-
PIMCO Corporate &... PTY 17.2517.2517.280.05 0.29% 17.2517.2317.3217.22168 458-
PIMCO Global Stoc... PGP 13.9013.9013.910.10 0.72% 13.8013.8013.9113.804 227-
PIMCO Income Stra... PFL 11.2411.2411.26-0.07 -0.62% 11.3211.2411.4011.3149 556-
PIMCO Strategic In... RCS 9.309.269.280.01 0.11% 9.299.239.369.2965 730-
PJT Partners Inc. PJT 45.0045.0045.01-0.88 -1.92% 45.9144.6845.9945.8844 450-
PLAYTEX PRODUCT... PYX 31.5631.5531.60-2.84 -8.26% 34.8030.8035.3934.401 820 723-
PNC Financial Servi... PNC 125.16125.14125.150.94 0.76% 124.34123.20126.39124.222 433 306-
PNM Resources Inc PNM 40.2940.2840.290.72 1.82% 39.5139.5140.3439.57347 609-
POSCO (South Kore... PKX 58.5358.5358.591.45 2.54% 58.9258.3359.3957.08262 783-
PPG Industries, Inc... PPG 101.39101.39101.402.40 2.42% 100.3699.77101.8299.032 611 251-
PPL Capital Fundin... PPX 25.0625.0325.040.22 0.89% 24.8424.8125.0624.8420 693-
PPL Corp PPL 31.2231.2131.220.41 1.33% 30.8130.8031.3530.814 257 490-
PS Business Parks, ... PSB 124.27124.28124.350.82 0.66% 123.11122.96124.98123.4521 022-
PVH Corp PVH 121.21121.22121.23-5.09 -4.03% 126.37121.09126.94126.301 035 684-
Packaging Corp of... PKG 87.9287.9087.91-1.14 -1.28% 89.2287.7990.1489.06741 117-
Palo Alto Network... PANW 193.51193.43193.44-9.05 -4.47% 203.56192.66204.74202.561 505 752-
Pampa Energia SA ... PAM 30.0930.0430.100.70 2.38% 29.7429.2330.2929.39533 808-
Pandora Media, Inc... P 8.588.598.59-0.32 -3.60% 8.908.589.028.906 375 483-
Park Electrochemic... PKE 18.1718.1818.19-0.10 -0.55% 18.2518.0218.2818.27110 923-
Parker Drilling Co. PKD 2.702.702.700.27 11.11% 2.442.442.792.4389 407-
Parker Hannifin Co... PH 157.87157.88157.89-1.46 -0.92% 158.80156.78160.43159.33851 976-
Party City Holdco I... PRTY 11.1211.1211.13-0.40 -3.47% 11.5011.0011.5311.521 658 555-
Peabody Energy Co... BTU 35.5635.5735.58-0.30 -0.84% 35.7735.4736.2235.86284 655-
Pearson Plc PSO 11.3211.3111.320.12 1.07% 11.2811.2811.3911.19224 941-
Penney (J.C.) Co.,In... JCP 1.531.521.530.04 2.68% 1.481.421.531.4911 441 725-
Pennsylvania Real ... PEI 9.129.129.13-0.01 -0.11% 9.129.089.289.13487 984-
PennyMac Mortgag... PMT 19.0319.0319.04-0.06 -0.31% 19.0619.0119.2019.09272 077-
Penske Automotive... PAG 43.0943.0943.100.38 0.89% 42.7242.5043.2342.71322 087-
Pentair plc. Ordina... PNR 38.4038.4038.41-0.37 -0.95% 38.7038.1138.8538.771 183 709-
Pep Boys-Manny, M... PBY 24.7624.7624.850.00 0.00% 24.8524.7524.8524.767 250-
PerkinElmer, Inc. PKI 86.1886.1586.16-1.63 -1.86% 88.0886.1188.5287.81549 764-
Permian Basin Roya... PBT 7.767.757.760.25 3.33% 7.517.517.777.5196 959-
Perrigo Company p... PRGO 71.8971.8871.89-0.36 -0.50% 72.2371.3772.7972.261 036 299-
Perspecta Inc PRSP 25.0325.0325.04-0.37 -1.46% 25.3125.0125.6325.40493 402-
PetroChina Co Ltd PTR 75.4675.4575.460.85 1.14% 75.6575.0775.9874.6163 488-
Petroleo Brasileiro... PBR 15.4915.4815.490.16 1.04% 15.5715.4215.7115.3323 788 941-
Petroleo Brasileiro... PBRA 13.8813.8713.880.11 0.80% 14.0113.8214.1813.7712 369 284-
Petroleum & Resou... PEO 18.7018.6918.70-0.09 -0.48% 18.7718.6318.9418.7972 706-
Pfizer Inc PFE 44.5044.4844.490.50 1.14% 44.0543.9844.8344.0016 739 218-
Philip Morris Inter... PM 88.8388.8188.831.31 1.50% 88.3388.0989.0187.625 927 149-
Philippine Long Dis... PHI 26.4326.4226.470.31 1.19% 26.2126.1227.0026.1254 268-
Phillips 66 PSX 102.75102.74102.75-6.37 -5.84% 105.62102.08106.86109.122 800 524-
Phillips 66 Partner... PSXP 52.0152.0152.020.56 1.09% 51.7251.5252.4251.45247 244-
Pier 1 Imports Inc. PIR 1.541.541.55-0.04 -2.53% 1.571.511.591.581 165 506-
Pimco California M... PCQ 14.950014.890014.9500-0.0299 -0.20% 14.990014.900015.045914.979944 627-
Pimco California M... PCK 8.148.148.15-0.06 -0.73% 8.208.118.218.2037 815-
Pimco California M... PZC 9.529.529.550.02 0.26% 9.519.509.549.5043 464-
Pimco High Income... PHK 8.148.148.150.07 0.87% 8.088.088.228.07302 985-
Pimco Income Opp... PKO 26.0626.0626.090.04 0.15% 26.1126.0526.1726.0221 183-
Pimco Municipal In... PMF 12.2812.2512.29-0.11 -0.89% 12.3912.2612.4112.3951 725-
Pimco Municipal In... PML 12.6112.6112.63-0.11 -0.86% 12.7212.5912.7612.72119 904-
Pimco Municipal In... PMX 10.960010.960010.98000.0289 0.26% 10.950010.920010.981010.931154 905-
Pimco New York M... PNF 11.5811.5611.580.04 0.35% 11.5411.4111.5811.549 465-
Pimco New York M... PNI 10.8110.8110.840.01 0.09% 10.8210.8010.8410.809 018-
Pimco New York M... PYN 9.028.949.00-0.12 -1.35% 9.179.029.179.14609-
Pinnacle West Cap... PNW 85.1585.1485.151.67 2.00% 83.9083.9085.6883.48767 757-
Pioneer Municipal ... MAV 10.2810.2810.30-0.07 -0.68% 10.3410.2510.3510.35123 100-
Pioneer Natural Re... PXD 166.78166.71166.72-1.12 -0.67% 168.91166.43171.20167.91700 219-
Pitney Bowes Inc PBI 6.976.986.990.06 0.87% 6.916.887.046.911 794 788-
Plains All American... PAA 24.1724.1724.18-0.13 -0.53% 24.2724.1124.6124.301 369 877-
Plantronics, Inc. PLT 57.3057.3157.330.27 0.47% 57.1557.1558.1957.03239 671-
Platform Specialty... PAH 11.0811.0811.090.08 0.73% 11.1010.8811.1411.001 753 263-
Polaris Industries I... PII 90.3390.5890.59-1.48 -1.61% 91.9289.8493.7091.81768 702-
PolyOne Corp. POL 36.3336.3336.34-0.60 -1.62% 37.0236.1837.1636.93238 158-
Praxair, Inc. PX 159.85159.76159.77-1.51 -0.94% 161.46159.29163.06161.432 232 851-
Precision Drilling C... PDS 2.872.872.88-0.02 -0.69% 2.902.862.992.89867 558-
Preferred Plus Tru... PIY 14.113014.020014.15000.0329 0.23% 14.113014.113014.113014.0801300-
Pretium Resources... PVG 7.987.987.99-0.09 -1.12% 8.117.898.198.071 207 766-
Primerica, Inc. PRI 114.08114.07114.080.83 0.73% 113.28113.10115.50113.2594 833-
ProAssurance Corp... PRA 44.2144.2044.210.21 0.48% 44.0543.8444.9744.00141 524-
Procter & Gamble ... PG 87.3087.3787.307.06 8.80% 84.8684.8687.7680.2427 073 392-
Progressive Corp. ... PGR 70.5570.5570.56-1.25 -1.74% 71.0570.2871.2971.803 113 633-
Prologis Inc PLD 63.5963.5963.600.52 0.82% 63.0763.0763.9563.072 062 730-
Proto Labs, Inc. PRLB 120.50120.49120.50-6.20 -4.89% 126.54119.78126.54126.70126 464-
Provident Financia... PFS 23.1723.1723.18-0.17 -0.73% 23.2623.0523.5023.3487 295-
Prudential Financia... PRU 97.6097.5897.590.07 0.07% 96.5096.5098.7897.531 446 284-
Prudential Financia... PJH 24.6224.5324.540.17 0.70% 24.4524.3524.6224.4578 287-
Prudential Plc PUK 39.5139.5039.51-0.12 -0.30% 39.2239.1239.6039.63388 970-
Public Service Ente... PEG 54.8854.8754.881.05 1.95% 53.8753.5955.0353.851 572 653-
Public Storage PSA 199.96199.95199.961.82 0.92% 198.45196.95200.65198.14909 827-
PulteGroup, Inc. PHM 21.5921.5821.59-0.86 -3.81% 22.4521.4422.5722.424 757 730-
Putnam High Incom... PCF 9.419.399.410.00 0.00% 9.409.389.439.4120 430-
Putnam Managed M... PMM 6.716.716.72-0.03 -0.45% 6.746.686.766.74114 419-
Putnam Master Int... PIM 4.484.474.490.00 0.00% 4.484.484.524.48171 505-
Putnam Municipal O... PMO 11.0911.1011.12-0.04 -0.36% 11.0711.0711.1411.1395 957-
Putnam Premier Inc... PPT 4.984.984.99-0.02 -0.40% 5.014.955.055.00573 450-
Q2 Holdings, Inc. QTWO 51.1051.1251.13-0.86 -1.66% 52.1450.8252.5851.96201 344-
QEP Resources Inc. QEP 10.5110.5010.51-0.01 -0.05% 10.6310.4110.8710.502 812 990-
Quaker Chemical C... KWR 188.51188.64188.65-4.66 -2.41% 193.04187.48194.60193.1764 970-
Quanex Building Pr... NX 16.0716.0716.08-0.18 -1.11% 16.2515.9116.6016.25138 885-
Quanta Services, In... PWR 32.0932.0832.09-0.22 -0.68% 32.3832.0132.5132.311 011 934-
Quantum Corp. QTM 2.502.492.50-0.06 -2.34% 2.552.452.552.56142 990-
Quest Diagnostics,... DGX 102.50102.50102.510.12 0.12% 103.39102.45104.22102.38926 924-
Qwest Corporation... CTV 24.1324.0924.130.08 0.33% 24.0623.9924.2324.0512 460-
RLI Corp. RLI 70.4170.4270.43-0.83 -1.17% 70.7170.1871.8971.24150 394-
RPC, Inc. RES 14.7514.7514.76-0.14 -0.94% 14.9514.6915.5114.891 305 530-
RPM International ... RPM 59.7659.7459.760.22 0.37% 59.7759.5960.2959.54710 340-
RR Donnelley & Son... RRD 4.434.434.44-0.08 -1.77% 4.544.364.644.51584 144-
Radian Group, Inc. RDN 18.9118.9118.92-0.25 -1.30% 19.1018.8219.3419.16554 697-
Ralph Lauren Corp RL 123.45123.45123.48-3.20 -2.53% 126.00122.48127.60126.65968 226-
Ramco-Gershenson... RPT 13.0013.0113.020.12 0.93% 12.8712.8713.0712.88408 791-
Range Resources C... RRC 17.3917.3917.400.23 1.34% 17.1517.1517.6217.154 255 666-
Raymond James Fin... RJF 86.3686.3286.34-0.46 -0.53% 86.7886.1987.6586.82674 365-
Rayonier Advanced... RYAM 13.2613.2613.27-0.16 -1.19% 13.3613.2013.5713.42511 329-
Rayonier Inc. RYN 30.8330.8430.850.55 1.82% 30.4330.3231.0830.28499 627-
Raytheon Co. RTN 191.01191.02191.01-0.65 -0.34% 191.72190.68192.91191.66815 714-
Realty Income Corp... O 58.5058.4958.500.59 1.02% 58.0058.0058.6957.911 277 535-
Red Hat Inc RHT 120.12120.16120.12-1.73 -1.42% 122.56119.63123.81121.851 096 610-
Redwood Trust Inc... RWT 16.1916.1816.190.06 0.37% 16.1116.0816.2516.13249 590-
Regency Centers C... REG 63.5363.5263.530.59 0.94% 63.0762.9763.7862.94659 687-
Regions Financial C... RF 16.9016.8916.90-0.14 -0.82% 17.0016.8317.2717.0415 591 679-
Reinsurance Group... RGA 137.05137.04137.051.87 1.38% 134.42134.40138.02135.18201 114-
Reliance Steel & Al... RS 81.0781.0581.06-0.36 -0.44% 81.7580.5181.7881.43210 818-
RenaissanceRe Hol... RNR 132.34132.32132.332.72 2.10% 129.27128.27132.58129.62145 226-
ReneSola Ltd ADR SOL 2.002.002.010.00 0.00% 1.991.982.032.0026 389-
Renren Inc. Americ... RENN 1.781.761.780.11 6.59% 1.721.661.871.671 402 860-
Republic Services, ... RSG 72.1072.0972.100.15 0.21% 72.0272.0072.4571.95514 079-
ResMed Inc. RMD 103.02102.98102.99-2.01 -1.91% 105.31102.72105.44105.05420 614-
Resolute Energy Co... REN 29.8829.9029.910.74 2.54% 29.0129.0130.2529.14814 480-
Restaurant Brands... QSR 57.3957.3957.400.23 0.40% 57.2657.1057.9157.161 279 408-
Retail Value Inc RVI 29.6029.6029.63-0.26 -0.87% 29.8829.5030.2429.8641 785-
Revlon Inc REV 24.2324.1724.18-0.23 -0.94% 24.6623.9125.6824.46400 190-
Rio Tinto Plc RIO 48.6148.6048.61-0.35 -0.71% 48.7148.4049.2548.961 677 734-
Ritchie Bros. Aucti... RBA 33.0033.0033.01-0.06 -0.18% 33.1032.8433.2633.06402 143-
Rite Aid Corp. RAD 1.01001.01001.0200-0.0400 -3.81% 1.04000.98001.06001.050021 106 989-
Robert Half Intern... RHI 61.7261.7261.73-1.21 -1.92% 61.5061.5062.7762.881 514 141-
Rockwell Automat... ROK 163.70163.69163.71-2.55 -1.53% 165.77162.96166.90166.301 289 105-
Rockwell Collins, In... COL 131.50131.44131.45-0.49 -0.37% 132.14131.08132.64131.991 754 082-
Rogers Communica... RCI 51.0150.9751.01-0.55 -1.07% 51.7950.4451.8451.56464 729-
Rogers Corp. ROG 126.15126.19126.30-1.94 -1.51% 128.38125.73129.12128.0957 236-
Rollins, Inc. ROL 56.8956.8856.890.40 0.71% 56.7756.6157.4656.49673 794-
Roper Industries, I... ROP 278.01277.79277.80-1.06 -0.38% 279.83276.05280.95279.07267 319-
Rosetta Stone Rose... RST 20.3920.3920.40-0.64 -3.04% 21.0220.0421.2521.03133 090-
Rowan Companies ... RDC 17.9517.9417.95-0.08 -0.44% 18.0417.9418.7218.032 673 441-
Royal Bank of Cana... RY 75.4675.4575.46-0.23 -0.30% 75.6675.4476.1175.69507 886-
Royal Bank of Scot... RBS 6.256.246.250.01 0.16% 6.216.206.286.24571 197-
Royal Caribbean Cr... RCL 115.18115.15115.16-1.45 -1.24% 116.70114.63118.01116.632 087 474-
Royal Dutch Shell P... RDS-A 65.5365.5365.540.83 1.28% 65.7265.4066.0464.702 852 872-
Royal Dutch Shell P... RDS-B 67.7267.7167.720.97 1.45% 67.9067.4768.2066.752 341 177-
Royce Value Trust,... RVT 14.6714.6614.70-0.12 -0.81% 14.8114.6514.8714.79132 015-
Rudolph Technolog... RTEC 19.9119.9119.92-0.58 -2.83% 20.4919.7820.6020.49180 041-
Ryder System, Inc. R 65.1165.1065.110.41 0.63% 64.9463.9765.7764.70518 739-
SAP SE SAP 109.02108.99109.022.01 1.88% 108.80108.58109.80107.01882 453-
SB Emerging Marke... EFL 9.179.169.170.02 0.22% 9.179.119.189.1541 900-
SCANA Corp SCG 40.8940.8940.910.63 1.56% 40.2340.0141.0640.26679 045-
SCUDDER NEW ASIA... SAF 25.0925.0425.090.14 0.56% 25.0525.0425.0924.959 857-
SEACOR Holdings In... CKH 47.0447.0447.050.47 1.01% 46.4946.4947.6846.5774 918-
SJW Corp. SJW 59.9059.9659.970.50 0.84% 59.1258.2060.9159.4054 303-
SK Telecom Co Ltd... SKM 27.4827.4727.480.55 2.04% 27.6127.3627.7126.93599 457-
SL Green Realty Co... SLG 92.8492.8792.880.25 0.27% 92.7992.4693.3892.68607 036-
SM Energy Co. SM 29.0128.9929.010.02 0.07% 29.1328.5729.8928.991 461 731-
STERIS plc Ordinar... STE 106.68106.67106.68-1.96 -1.80% 109.07106.25109.39108.64263 778-
STMicroelectronics... STM 15.8815.8715.88-0.36 -2.22% 15.8215.7616.1916.243 782 703-
Sabine Royalty Tru... SBR 38.3538.5738.58-0.20 -0.52% 38.2138.2138.7238.559 950-
Safe Bulkers, Inc ($... SB 2.542.542.55-0.06 -2.31% 2.592.522.632.60323 498-
Safeguard Scientif... SFE 8.828.828.83-0.06 -0.68% 8.888.718.938.8870 883-
Salesforce.Com Inc CRM 140.49140.44140.45-2.35 -1.65% 143.61140.38145.37142.843 860 218-
Sally Beauty Holdin... SBH 17.3417.3317.34-0.76 -4.20% 18.0417.3218.2518.102 157 449-
San Juan Basin Roy... SJT 5.575.555.560.20 3.72% 5.375.375.655.37214 346-
Sanchez Energy Co... SN 2.232.232.240.02 0.90% 2.222.172.272.211 709 455-
SandRidge Mississip... SDT 1.26001.26001.2700-0.0300 -2.33% 1.29001.25001.29001.286836 029-
SandRidge Mississip... SDR 1.211.211.23-0.02 -1.63% 1.221.211.241.2388 177-
SandRidge Permian... PER 2.782.762.78-0.02 -0.71% 2.822.752.832.8095 763-
Sandridge Energy I... SD 10.4410.4510.46-0.10 -0.95% 10.5310.4010.9210.54327 356-
Sanofi SNY 44.5744.5644.570.12 0.27% 44.6444.5444.9144.451 327 304-
Santander Mexico ... BSMX 7.777.767.770.05 0.65% 7.797.647.927.721 446 145-
Saratoga Investme... SAR 22.5922.5722.58-0.33 -1.44% 22.8222.5223.1622.9268 129-
Sasol Ltd. America... SSL 35.3035.2935.300.48 1.38% 35.1535.0535.4634.82194 139-
Saul Centers, Inc. BFS 51.7051.5051.580.43 0.84% 51.2351.0051.8051.2715 823-
Schlumberger N.V. SLB 58.4758.4858.470.04 0.07% 58.0057.5961.1958.4310 258 948-
Schwab (Charles) C... SCHW 46.8346.8046.820.13 0.28% 46.5246.2547.4946.708 504 528-
Schweitzer-Maudu... SWM 34.2134.2134.230.14 0.41% 34.0934.0934.5234.0778 438-
Scorpio Bulkers Inc... SALT 6.326.326.330.07 1.12% 6.256.246.366.25629 022-
Scorpio Tankers In... STNG 1.741.731.74-0.01 -0.57% 1.751.731.791.742 294 862-
Scotts Miracle-Gro... SMG 72.2572.2672.27-0.06 -0.08% 72.3471.9273.2572.31216 988-
Seabridge Gold Inc SA 14.5314.5014.510.11 0.76% 14.5114.3214.5814.42347 001-
Seadrill Limited Or... SDRL 23.9923.9623.970.05 0.21% 24.1323.8024.5523.94459 360-
Seadrill Partners L... SDLP 3.543.533.54-0.01 -0.28% 3.563.503.643.5595 522-
Sealed Air Corp. SEE 32.1032.0932.10-0.25 -0.77% 32.5031.6532.6432.353 809 460-
Seaspan Corporati... SSW 8.338.338.340.05 0.54% 8.318.178.368.41405 596-
Security Capital As... SCA 25.20025.15025.2000.069 0.27% 25.20025.20025.20025.131900-
Sempra Energy SRE 116.61116.57116.580.70 0.60% 115.64115.40117.11115.912 331 003-
Sensient Technolog... SXT 64.4864.4764.47-12.28 -16.00% 70.7463.3270.7476.762 670 527-
Sequans Communic... SQNS 1.351.331.350.00 0.00% 1.351.321.351.3519 313-
Seritage Growth Pr... SRG 40.7740.7840.79-0.79 -1.90% 41.4840.0042.1141.56591 384-
Service Corp. Inter... SCI 43.4743.4143.42-0.27 -0.62% 43.7843.3544.1643.74739 480-
Shake Shack, Inc. C... SHAK 54.6254.5954.62-3.76 -6.44% 58.7053.8658.9258.38751 227-
Shaw Communicati... SJR 19.2319.2219.230.29 1.53% 18.9318.9319.2518.94388 929-
Sherwin-Williams C... SHW 403.38403.04403.05-3.44 -0.85% 407.52401.17408.95406.82665 029-
Ship Finance Intern... SFL 12.8612.8612.87-0.21 -1.61% 13.0612.8513.1513.07612 790-
Shopify Inc. SHOP 127.07126.96127.07-7.71 -5.72% 135.68126.20137.38134.781 924 548-
Sibanye Gold Ltd (A... SBGL 3.173.153.160.00 0.00% 3.193.113.213.171 734 522-
SilverBow Resourc... SBOW 28.9529.0529.060.30 1.05% 28.6528.6529.3028.6514 887-
Simon Property Gr... SPG 174.77174.64174.661.66 0.96% 173.17173.17175.41173.201 393 470-
Simpson Manufactu... SSD 59.4959.4959.50-1.47 -2.41% 61.1059.3461.1560.96282 877-
Sinopec Shanghai P... SHI 46.8346.7746.780.53 1.14% 47.1546.6147.4446.3033 282-
Skechers U S A, Inc... SKX 29.7229.7529.743.60 13.78% 29.6329.2131.9726.1215 265 027-
Smith & Nephew Pl... SNN 33.4033.4033.42-0.45 -1.33% 33.9133.3834.0133.85435 817-
Smith (A.O.) Corp AOS 45.1845.2045.18-1.27 -2.73% 46.5345.0946.7846.451 979 417-
Smucker (J.M.) Co. SJM 104.98104.99104.992.08 2.02% 103.73103.71105.40102.90696 568-
Snap Inc. SNAP 6.816.826.820.00 0.00% 6.896.676.976.8116 482 104-
Snap-On, Inc. SNA 150.51150.50150.51-0.96 -0.63% 153.10148.01153.11151.471 198 391-
Sociedad Quimica y... SQM 41.5441.5241.530.33 0.80% 41.3741.2141.9441.21466 131-
Solarwinds, Inc. SWI 15.030015.010015.00000.0300 0.20% 15.300014.650015.500059.980010 680 636-
Sonic Automotive,... SAH 17.5817.5817.590.18 1.03% 17.3517.3117.7517.4071 838-
Sonoco Products C... SON 55.5555.5555.560.50 0.91% 55.3055.2356.5355.05660 182-
Sony Corp SNE 55.6755.6655.67-0.36 -0.64% 56.4855.6556.6756.03670 508-
Sotheby's BID 43.8043.8043.81-0.40 -0.90% 44.2743.6945.0944.20375 427-
Source Capital, Inc... SOR 38.0138.0138.79-0.02 -0.05% 38.0137.7838.2538.0310 049-
South Jersey Indus... SJI 35.1935.1935.200.08 0.23% 35.0234.8935.6835.11465 830-
Southcross Energy... SXE 0.48960.47000.51000.0056 1.16% 0.51500.47000.51500.4840162 126-
Southern Company... SO 45.0745.0745.080.77 1.74% 44.2944.2245.5844.305 758 996-
Southern Copper C... SCCO 38.2838.2638.28-1.72 -4.30% 40.1438.1540.2840.001 503 487-
Southwest Airlines... LUV 58.1458.1358.140.18 0.31% 58.1757.6958.4457.963 008 990-
Southwest Gas Cor... SWX 80.5280.5280.561.18 1.49% 79.1079.1081.2179.3494 877-
Southwestern Ener... SWN 5.565.555.560.01 0.18% 5.555.525.725.559 227 281-
Sparton Corp. SPA 13.5913.5913.61-0.43 -3.07% 14.0013.4814.0014.0236 635-
Spectra Energy Co... SE 12.9412.9512.96-0.25 -1.90% 13.2112.9213.5113.191 292 621-
Spectra Energy Par... SEP 36.2136.2336.250.33 0.92% 35.9035.9036.7335.89609 530-
Speedway Motorsp... TRK 15.6415.6415.65-0.17 -1.08% 15.7215.5615.7815.7425 225-
Spirit Airlines Inc. SAVE 50.7850.7850.790.98 1.97% 49.7349.1650.9149.80789 990-
Spirit Realty Capit... SRC 7.9007.8907.9000.100 1.28% 7.8007.7907.9257.8054 310 288-
Spotify Technology... SPOT 148.93148.93148.93-3.56 -2.33% 154.08148.21156.31152.491 725 648-
Sprint Corporation S 6.466.466.470.09 1.41% 6.406.396.566.377 197 262-
Square Inc. SQ 74.0774.0874.08-0.89 -1.19% 77.4874.0178.7074.9615 234 571-
St. Joe Co. (The) JOE 15.2215.2115.220.31 2.08% 14.9014.8815.2514.91201 105-
Stag Industrial Inc. STAG 26.2526.2526.260.18 0.69% 26.0826.0026.3926.07412 797-
Stage Stores Inc. SSI 1.691.691.70-0.06 -3.43% 1.751.661.751.75103 623-
Standard Motor Pr... SMP 43.8843.8543.880.21 0.48% 43.7143.4544.2443.6774 376-
Standard Register ... SR 75.2775.2575.261.28 1.73% 73.7573.7575.4973.99168 163-
Standex Internatio... SXI 98.5498.5398.54-1.50 -1.50% 100.3297.14101.01100.0419 167-
Stanley Black & De... SWK 118.09118.06118.07-2.36 -1.96% 120.65117.43121.34120.45977 004-
Stantec Inc STN 25.1025.0425.100.80 3.29% 24.2424.2425.1924.3039 282-
Star Gas Partners L... SGU 9.549.549.55-0.17 -1.75% 9.709.549.749.7142 739-
Starrett (L.S.) Co. SCX 5.795.765.90-0.15 -2.53% 5.925.755.925.944 976-
Startek, Inc. SRT 5.835.835.84-0.23 -3.80% 6.015.816.076.0685 670-
State Street Corp. STT 72.8272.8172.82-6.88 -8.63% 73.0571.7975.7779.709 865 289-
Steelcase, Inc. SCS 16.8016.7916.80-0.27 -1.58% 17.0616.5717.2617.07685 060-
Stellus Capital Inve... SCM 12.7712.7512.76-0.23 -1.77% 12.9912.5013.0413.00139 994-
Stepan Co. SCL 82.6482.6882.71-2.34 -2.75% 84.7282.4485.1784.9846 338-
Sterling Bancorp (D... STL 19.6319.6219.63-0.49 -2.44% 20.1219.5920.1220.123 246 679-
Stewart Informatio... STC 42.6942.6742.69-0.07 -0.16% 42.7542.4042.9642.7642 724-
Stifel Financial Cor... SF 47.7647.7747.78-0.08 -0.17% 47.7547.3348.3447.84152 752-
Stone Harbor Emer... EDF 12.4512.4012.460.15 1.22% 12.2612.2612.4512.3063 118-
StoneMor Partners... STON 5.315.295.300.17 3.31% 5.155.075.405.1486 481-
Stoneridge Inc. SRI 23.3623.3523.36-0.72 -2.99% 24.0423.2824.0424.08377 938-
Store Capital Corp STOR 28.6728.6628.670.17 0.60% 28.5528.5428.7928.501 149 478-
Structured Product... KTN -29.5530.000.00 0.00%       29.60--
Structures Product... KTH -30.6031.220.00 0.00%       30.84--
Stryker Corp. SYK 168.94168.75168.76-4.16 -2.40% 173.34168.58173.34173.081 300 734-
Sturm, Ruger & Co.... RGR 62.0662.0662.07-0.31 -0.50% 62.4160.0562.7162.37180 819-
Suburban Propane ... SPH 23.4323.4823.49-0.13 -0.55% 23.5723.4223.7023.56162 761-
Sumitomo Mitsui F... SMFG 7.927.927.930.05 0.64% 7.937.917.977.87868 426-
Sun Communities, I... SUI 99.7499.7299.740.43 0.43% 99.3599.35100.2399.31210 190-
Sun Life Financial I... SLF 37.6537.6437.650.69 1.87% 37.0336.9637.7636.96490 654-
SunCoke Energy Pa... SXCP 15.0315.0415.07-0.10 -0.66% 15.1215.0215.1915.1325 917-
SunCoke Energy, In... SXC 10.8810.8810.89-0.20 -1.81% 11.0910.7711.1011.08224 921-
SunTrust Banks, In... STI 62.7962.7562.771.30 2.11% 61.2360.8663.7461.495 098 069-
Suncor Energy Inc. SU 35.7235.7235.730.22 0.62% 35.5535.3535.9135.504 043 714-
Sunoco LP Common... SUN 29.1329.1329.14-0.23 -0.78% 29.4229.0429.4729.36421 583-
Superior Energy Se... SPN 9.069.069.070.04 0.44% 9.109.009.399.022 554 524-
Superior Industries... SUP 12.4512.4412.45-0.32 -2.51% 12.7512.2512.9812.77239 889-
Supervalu Inc. SVU 32.4932.4932.500.00 0.00% 32.4932.4932.5032.491 998 568-
Swiss Helvetia Fun... SWZ 7.877.857.860.09 1.16% 7.847.837.947.7842 557-
Synchrony Financia... SYF 31.3631.3531.361.72 5.80% 30.4529.4231.7429.649 489 738-
Synnex Corp SNX 78.5278.5878.590.85 1.09% 78.0076.9679.0877.67520 052-
Synovus Financial C... SNV 41.9841.9842.01-0.67 -1.57% 42.4741.9342.8942.651 678 795-
Sysco Corp. SYY 71.1071.1171.100.55 0.78% 71.0570.6071.3670.551 947 290-
Systemax, Inc. SYX 27.2127.2027.21-0.38 -1.38% 27.5326.7128.0727.5963 690-
TAL Education Gro... TAL 23.5023.5023.500.57 2.49% 23.5023.4724.0222.933 203 661-
TASTY BAKING CO TBC 23.7723.7723.78-0.03 -0.13% 23.8023.7523.8423.80210 879-
TC PipeLines, LP TCP 32.2532.2832.300.15 0.47% 32.2332.1032.7032.10210 144-
TCF Financial Corp... TCF 22.4522.4422.45-0.44 -1.92% 22.9622.4423.0022.901 590 144-
TE Connectivity Lt... TEL 77.5577.5577.56-1.06 -1.35% 78.8077.5378.9578.611 450 753-
TELUS Corp. TU 34.8434.8334.840.27 0.78% 34.6834.5535.0634.57327 768-
TETRA Technologie... TTI 3.433.433.44-0.12 -3.38% 3.553.413.663.55689 235-
TIM Participacoes ... TSU 15.0615.0415.05-0.03 -0.20% 15.1814.8515.2915.09918 161-
TJX Companies, Inc... TJX 107.22107.21107.22-2.42 -2.21% 109.59106.92109.72109.643 580 582-
Tableau Software,... DATA 99.6499.6699.66-2.32 -2.28% 102.6499.64103.44101.96457 282-
Tahoe Resources, I... TAHO 2.752.742.75-0.04 -1.43% 2.802.692.852.793 678 980-
Tailored Brands, In... TLRD 21.9421.9321.94-0.46 -2.05% 22.3521.7622.7722.401 014 528-
Taiwan Fund, Inc. (... TWN 17.1517.0317.200.31 1.84% 17.2217.1517.4116.847 630-
Taiwan Semiconduc... TSM 38.4538.4538.46-0.09 -0.23% 39.1638.3439.3238.5410 308 965-
Tanger Factory Ou... SKT 22.0022.0022.010.32 1.48% 21.7521.6322.0921.68519 606-
Tapestry Inc TPR 42.5142.5142.52-0.93 -2.14% 43.3842.3943.5443.442 131 138-
Target Corp TGT 82.0281.9781.98-1.34 -1.61% 83.7381.9283.7783.354 651 026-
Tata Motors Ltd TTM 11.8911.8811.880.05 0.42% 11.7511.6511.9011.841 654 705-
Taubman Centers, ... TCO 54.1754.1754.190.24 0.45% 53.8853.8854.5653.93188 834-
TechnipFMC Ltd FTI 29.3429.3529.36-0.09 -0.31% 29.3429.3430.2729.432 578 578-
Teck Resources Ltd TECK 23.3523.3423.35-0.12 -0.51% 23.5323.2523.7623.472 042 700-
Teekay Corporatio... TK 6.906.906.910.10 1.47% 6.816.807.066.80578 619-
Teekay LNG Partne... TGP 15.3215.3215.34-0.11 -0.71% 15.4815.3015.7315.43210 035-
Teekay Offshore P... TOO 2.212.192.200.04 1.84% 2.202.172.272.17443 894-
Teekay Tankers Lt... TNK 1.051.051.06-0.03 -2.78% 1.071.031.091.081 196 544-
Tejon Ranch Co. TRC 19.7619.7619.770.17 0.87% 19.6619.6519.8719.5949 998-
Tekla Healthcare I... HQH 21.4721.4421.47-0.16 -0.74% 21.7021.4021.8221.63147 719-
Tekla Life Sciences... HQL 19.0419.0619.09-0.10 -0.52% 19.1618.9719.3919.1446 565-
Telecom Argentina... TEO 17.4117.4317.440.10 0.58% 17.2916.3217.6017.31303 384-
Telecom Italia SPA TI 5.845.835.84-0.05 -0.85% 5.745.735.855.89209 188-
Teledyne Technolo... TDY 223.53223.64223.78-2.00 -0.89% 226.90223.20227.08225.53121 664-
Teleflex Incorpora... TFX 243.39243.32243.33-1.83 -0.75% 245.38241.57248.87245.22176 146-
Telefonica Brasil S... VIV 10.2110.2010.210.04 0.39% 10.2510.0610.2910.172 760 596-
Telefonica S.A. (AD... TEF 8.048.048.050.20 2.55% 7.957.938.087.841 960 418-
Telephone & Data ... TDI 23.510023.510023.6300-0.0799 -0.34% 23.650023.510023.650023.58991 105-
Templeton Dragon... TDF 17.6417.6217.640.36 2.08% 17.4817.4817.7317.2862 269-
Templeton Emergin... EMF 13.5113.5013.510.07 0.52% 13.6513.4713.7013.4430 828-
Templeton Emergin... TEI 9.809.819.830.02 0.20% 9.799.799.869.78216 115-
Templeton Global ... GIM 6.156.166.17-0.01 -0.16% 6.166.136.176.16225 885-
Tempur Sealy Inter... TPX 47.8847.9147.92-0.64 -1.32% 48.5347.6749.1848.52630 838-
Tenaris SA TS 31.9231.9131.92-0.02 -0.06% 32.1431.9032.5931.941 319 657-
Tenet Healthcare C... THC 26.1226.1226.13-0.57 -2.14% 26.7225.8527.0026.69501 489-
Tennant Co. TNC 64.0263.9863.99-1.69 -2.57% 65.8663.8566.5665.7135 848-
Tenneco Inc TEN 33.4033.3933.40-0.27 -0.80% 33.0532.6333.8533.671 203 398-
Teradyne, Inc. TER 32.7732.7632.77-0.02 -0.06% 32.8432.5133.2332.792 745 305-
Terex Corp. TEX 33.1833.1833.19-1.31 -3.80% 34.5233.0434.7434.491 435 446-
Ternium S A TX 30.9230.9130.920.02 0.05% 30.9230.5231.1330.90648 399-
Teva Pharmaceutic... TEVA 21.4321.4421.440.16 0.75% 21.3721.3121.7721.263 852 505-
Texas Pacific Land... TPL 774.36772.51774.36-10.05 -1.28% 784.12771.55786.32784.415 200-
Textainer Group H... TGH 11.1011.1011.120.08 0.73% 11.0111.0111.5111.02181 411-
Textron Inc. TXT 56.7556.7356.74-0.74 -1.29% 57.8656.6158.5057.493 260 232-
The Blackstone Gro... BX 34.6534.6634.65-0.65 -1.84% 35.1534.6035.4935.305 136 038-
The Chemours Com... CC 35.8735.8835.890.25 0.70% 35.6435.5936.5935.621 162 101-
The Cushing MLP T... SRV 11.3211.3211.33-0.07 -0.61% 11.4711.2611.5211.3922 550-
The Gap, Inc. GPS 25.2825.2825.29-0.28 -1.10% 25.7225.2725.9625.565 046 915-
The Howard Hughe... HHC 113.34113.24113.340.00 0.00% 113.59112.67114.61113.3484 096-
The New Home Co ... NWHM 6.796.796.81-0.13 -1.88% 6.926.687.126.9264 896-
Thermo Fisher Scie... TMO 227.15227.00227.01-2.56 -1.11% 229.49225.83231.86229.641 363 820-
Third Point Reinsur... TPRE 11.2711.2611.27-0.13 -1.14% 11.3611.2311.4311.40750 827-
Thomson Reuters C... TRI 46.6146.6046.58-0.25 -0.53% 46.9846.5547.1646.862 305 521-
Thor Industries, Inc... THO 75.1575.1475.15-2.78 -3.57% 77.7475.0878.5677.93930 335-
Tidewater Inc. TDW 29.1329.1329.15-0.87 -2.90% 29.8628.9330.4430.00181 461-
Tiffany & Co. TIF 107.01107.02107.03-2.61 -2.38% 109.66106.85110.15109.621 051 715-
Timken Co. (The) TKR 40.4740.4640.46-0.70 -1.70% 41.2440.1641.5441.17546 066-
Titan Internationa... TWI 7.027.027.03-0.09 -1.27% 7.106.997.217.11228 860-
Toll Brothers Inc. TOL 30.0230.0130.02-1.28 -4.09% 31.2629.8231.4031.302 402 663-
Tootsie Roll Indust... TR 30.0430.0430.040.91 3.12% 29.2629.2630.1529.1371 618-
Torchmark Corp. TMK 86.0386.0486.051.11 1.31% 84.4784.1186.5584.92378 927-
Toro Co. (The) TTC 56.9356.9356.940.50 0.89% 56.6156.4057.1156.43471 236-
Toronto Dominion ... TD 56.4056.4056.41-0.42 -0.74% 56.8556.4056.9956.811 038 452-
Tortoise MLP Fund... NTG 15.6715.6415.650.04 0.26% 15.7315.6315.8715.63288 230-
Total S.A. TOT 60.8160.7760.830.28 0.46% 60.6560.5961.0860.531 145 390-
Total System Servi... TSS 92.9192.9092.91-0.40 -0.43% 93.7692.3594.9693.31749 687-
Toyota Motor Corp TM 116.32116.30116.32-0.35 -0.30% 116.82116.03117.39116.67139 777-
TransCanada Corp TRP 40.7540.7440.750.53 1.32% 40.2540.2341.0840.22742 208-
TransUnion TRU 68.1768.1768.20-0.46 -0.67% 68.8267.9769.8768.63371 073-
Transcontinental R... TCI 30.6530.6032.180.61 2.03% 29.7029.7031.7130.044 082-
Transdigm Group In... TDG 337.19337.18337.190.03 0.01% 337.49334.18340.34337.16362 994-
Transocean Ltd (Sw... RIG 12.2012.1912.20-0.08 -0.61% 12.3712.1412.6812.278 191 806-
Transportadora de... TGS 13.9613.9313.940.00 0.00% 14.0213.8214.2213.96147 565-
Travelers Compani... TRV 126.07126.06126.070.93 0.74% 124.33124.01126.79125.141 658 824-
Tredegar Corp. TG 19.1419.1519.16-0.02 -0.10% 19.1718.9619.3719.1644 527-
Tremor Video Inc. TLRA 2.762.762.77-0.15 -5.15% 2.892.722.932.91321 714-
Trex Co Inc TREX 60.7360.7160.73-0.89 -1.44% 61.8159.9262.1161.62534 209-
Tri-Continental Co... TY 26.6126.5926.64-0.01 -0.04% 26.6626.6126.9126.6247 864-
Trinity Industries, ... TRN 35.0835.0735.08-0.59 -1.65% 35.7734.9435.8735.67991 696-
Triumph Group Inc... TGI 18.6518.6518.660.08 0.43% 18.6818.5219.0718.55312 793-
TrueBlue Inc TBI 23.6123.6123.62-0.35 -1.46% 23.8323.5423.9623.96125 283-
Tsakos Energy Nav... TNP 3.223.213.22-0.03 -0.92% 3.243.203.343.2585 348-
Tupperware Brand... TUP 31.3131.3131.320.14 0.45% 30.9130.8031.9831.17641 978-
Turkcell Iletisim Hi... TKC 4.954.954.960.11 2.27% 4.924.885.074.841 287 958-
Turquoise Hill Reso... TRQ 1.811.811.82-0.05 -2.69% 1.881.811.891.862 559 384-
Tutor Perini Corp TPC 17.2217.2217.23-0.35 -1.99% 17.5617.1317.7117.57440 214-
Twilio Inc TWLO 66.4166.4366.45-5.32 -7.42% 72.6166.3373.7171.734 224 155-
Twitter, Inc. TWTR 28.8328.8328.82-0.46 -1.57% 29.3328.6829.7929.2918 934 055-
Two Harbors Inves... TWO 14.4114.4214.43-0.07 -0.48% 14.4614.3914.5314.481 162 589-
Tyler Technologies... TYL 212.53212.61212.62-3.19 -1.48% 216.85211.10218.14215.72109 793-
Tyson Foods, Inc. TSN 62.4362.4262.430.02 0.03% 62.6762.2562.9062.411 649 192-
U.S. Bancorp (DE) USB 52.5052.4952.500.37 0.71% 51.9351.8152.7652.137 049 053-
U.S. Silica Holdings... SLCA 16.0716.0616.07-0.10 -0.62% 16.2015.9316.8216.172 927 497-
UBS Group AG Regi... UBS 13.8413.8513.86-0.01 -0.07% 13.8013.7913.9813.851 685 860-
UGI Corp. UGI 55.9755.9455.970.86 1.56% 55.1855.1856.2255.11328 580-
USANA Health Scie... USNA 104.39104.39104.400.38 0.37% 104.56103.94107.42104.0197 689-
USG Corp USG 42.6542.6442.65-0.07 -0.16% 42.7042.5242.8342.731 170 438-
Ultrapar Participac... UGP 10.7110.6810.680.09 0.85% 10.6310.6010.7710.621 091 161-
Under Armour Inc UAA 18.2018.1918.20-0.42 -2.26% 18.7418.0918.8018.623 481 944-
Under Armour, Inc.... UA 16.8016.7816.79-0.34 -1.98% 17.2916.6817.2917.151 903 542-
Unifi, Inc. UFI 23.8923.9123.92-0.44 -1.81% 24.2823.8425.1024.3382 653-
Unifirst Corp. UNF 153.25153.27153.522.05 1.36% 150.31149.70154.24151.2076 986-
Unilever N.V. UN 54.6154.5954.601.91 3.62% 54.7054.3254.9252.701 816 764-
Unilever Plc UL 54.0254.0154.021.90 3.65% 54.1153.7354.3452.141 139 807-
Union Pacific Corp UNP 148.70148.69148.700.18 0.12% 148.34147.74149.73148.524 557 782-
Unisys Corp. UIS 18.7618.7618.77-0.51 -2.65% 19.3018.7319.5419.27550 586-
Unit Corp. UNT 25.2725.2725.270.28 1.12% 25.1325.0225.8424.99172 217-
United Microelectr... UMC 2.132.122.130.03 1.43% 2.122.112.132.101 112 106-
United Parcel Serv... UPS 116.49116.45116.451.76 1.53% 114.73114.00116.78114.731 734 111-
United Rentals, Inc... URI 117.12117.11117.12-1.01 -0.85% 118.77116.88123.00118.133 760 083-
United States Stee... X 27.5927.5927.60-0.33 -1.18% 28.0027.2628.0027.928 267 201-
United Technologie... UTX 128.68128.63128.64-0.26 -0.20% 128.49127.59129.85128.943 705 727-
UnitedHealth Grou... UNH 265.30265.18265.19-1.51 -0.57% 266.62263.89267.98266.792 540 677-
Universal Corp. UVV 68.3568.4068.410.65 0.96% 68.0267.9268.5967.70106 141-
Universal Health R... UHT 70.7470.6170.74-0.28 -0.39% 70.9170.0671.7571.0221 061-
Universal Health Se... UHS 125.79125.78125.79-0.59 -0.47% 126.72125.04127.50126.38469 496-
Unum Group UNM 37.6537.6437.650.46 1.24% 36.9036.6738.0837.192 487 144-
Urstadt Biddle Pro... UBP 16.7116.6617.19-0.17 -1.01% 16.9716.5016.9716.881 587-
VAALCO Energy, In... EGY 2.402.402.42-0.01 -0.41% 2.422.392.502.41109 920-
VEREIT, Inc. VER 7.227.217.220.03 0.42% 7.197.167.247.199 494 576-
VF Corp. VFC 77.7677.7677.75-9.33 -10.71% 83.9977.7385.9487.096 435 938-
VOYA Global Equit... IGD 6.876.856.870.03 0.44% 6.866.836.876.84154 506-
VOYA Prime Rate T... PPR 4.864.864.87-0.05 -1.02% 4.904.854.914.91451 226-
VOYA Risk Manage... IRR 6.015.996.140.05 0.76% 5.965.966.045.9665 867-
Vail Resorts Inc. MTN 246.43246.52246.53-3.47 -1.39% 250.48246.14251.03249.90141 234-
Vale S.A. VALE 15.2615.2515.260.11 0.73% 15.3315.1315.5515.1416 837 701-
Valero Energy Cor... VLO 92.7692.7492.74-10.63 -10.28% 98.1792.50100.29103.3710 399 739-
Valhi, Inc. VHI 2.112.112.120.01 0.48% 2.102.052.162.10181 786-
Valmont Industries... VMI 129.00129.03129.042.54 2.01% 126.99126.86129.19126.46124 338-
Varian Medical Sys... VAR 104.19104.20104.21-1.66 -1.57% 105.78103.75106.27105.87695 646-
Vector Group Ltd VGR 13.2413.2413.250.03 0.23% 13.2113.1513.4913.22717 373-
Vedanta Ltd VEDL 11.3111.3111.320.41 3.76% 11.3511.1511.5310.90749 176-
Veeva Systems Inc... VEEV 91.6391.6391.64-1.87 -2.00% 94.5391.1095.3893.501 426 660-
Ventas, Inc. VTR 55.9455.9555.960.60 1.08% 55.3655.2456.1755.342 088 120-
Verizon Communic... VZ 54.9054.8854.890.25 0.46% 54.6254.5255.5054.6615 237 670-
Versum Materials I... VSM 31.3531.3231.35-0.40 -1.26% 31.8931.1531.9131.75350 641-
Viad Corp. VVI 52.8352.8352.86-0.71 -1.33% 53.5252.6654.0153.5455 548-
Vince Holding Corp... VNCE 13.3613.3713.381.16 9.51% 12.3112.1913.6912.1833 510-
Vipshop Holdings L... VIPS 5.065.055.06-0.10 -1.94% 5.245.025.275.144 569 294-
Visa Inc. V 140.08140.05140.070.79 0.57% 139.90139.38142.19139.296 802 008-
Vishay Intertechno... VSH 17.8617.8517.86-0.36 -1.98% 18.2317.7418.4118.21927 083-
Vista Outdoor Inc. VSTO 14.7714.7614.77-0.25 -1.66% 15.0314.7015.0815.02322 398-
Vivint Solar, Inc. VSLR 5.115.115.12-0.10 -1.92% 5.235.065.405.21274 984-
Vmware, Inc. Comm... VMW 140.46140.42140.46-5.15 -3.54% 146.20140.22148.66145.611 283 433-
Vonage Holdings C... VG 13.4513.4513.46-0.13 -0.96% 13.5913.3813.7913.581 081 518-
Vornado Realty Tr... VNO 68.3268.3068.310.42 0.62% 67.9667.7468.5667.90808 455-
Vulcan Materials C... VMC 92.8592.8492.85-1.28 -1.36% 94.5992.7994.6594.13875 005-
W & T Offshore Inc WTI 7.747.747.750.10 1.31% 7.737.668.067.642 136 040-
W.P. Carey Inc WPC 65.1265.1265.130.36 0.56% 64.7964.7965.4264.76255 204-
WNS (Holdings) Lim... WNS 48.6948.7348.74-0.16 -0.33% 48.8548.6349.7648.8594 426-
WPP plc - America... WPP 67.6767.6767.740.41 0.61% 66.9566.8467.9767.26176 779-
Wabash National C... WNC 13.3613.3613.37-0.34 -2.48% 13.5613.3213.8813.70484 884-
Wabco Holdings In... WBC 105.89105.90105.91-0.12 -0.11% 105.97104.97107.05106.01801 099-
Wabtec Corp. WAB 95.7995.8195.82-2.24 -2.29% 98.2295.5398.8098.03362 324-
Waddell & Reed Fin... WDR 20.1720.1720.180.09 0.45% 20.0719.7820.3120.08579 127-
WageWorks Inc WAGE 41.8141.8141.83-0.25 -0.59% 41.9841.6342.6642.06149 854-
Wal-Mart Stores, I... WMT 97.1597.1797.170.98 1.02% 96.0096.0097.6596.177 697 569-
Washington Prime ... WPG 6.486.486.49-0.02 -0.31% 6.496.476.656.501 809 769-
Washington Real E... WRE 28.2928.2828.290.12 0.43% 28.1728.1128.4728.17224 090-
Waste Connections... WCN 77.0977.0577.06-0.14 -0.18% 77.3176.9377.5977.23349 914-
Waste Managemen... WM 90.4490.4290.440.33 0.37% 90.0690.0690.7990.111 100 805-
Waters Corp. WAT 185.42185.35185.36-2.30 -1.23% 188.88184.65188.88187.72579 810-
Watsco Inc. WSO 159.34159.20159.34-4.16 -2.54% 164.00159.07164.97163.50271 114-
Watts Water Tech... WTS 71.0070.9971.00-0.94 -1.31% 71.9570.2771.9971.94126 005-
Weatherford Inter... WFT 2.442.432.44-0.01 -0.41% 2.462.422.542.457 909 866-
Webster Financial ... WBS 62.1562.1662.181.24 2.04% 61.1560.3462.8360.90664 786-
Weingarten Realty... WRI 27.9527.9427.950.29 1.05% 27.7227.6327.9627.66588 701-
Weis Markets, Inc. WMK 43.1143.1643.170.08 0.19% 43.0342.4543.3443.0386 047-
WellCare Health Pl... WCG 308.74308.68308.69-8.39 -2.65% 317.96307.24319.09317.13338 584-
Wells Fargo & Co. WFC 52.8952.8752.88-0.21 -0.40% 53.0852.8653.6353.1018 213 544-
Welltower Inc. WELL 64.4764.4564.461.01 1.59% 63.5163.2264.5863.461 379 109-
Wesco Internation... WCC 52.8652.8852.890.07 0.13% 52.9652.5453.5652.79375 899-
West Pharmaceutic... WST 113.77113.75113.76-2.76 -2.37% 116.88113.32117.08116.53165 731-
WestRock Co WRK 42.4842.4942.48-0.21 -0.49% 42.6242.3343.1042.691 402 313-
Western Asset Eme... EMD 12.8412.8512.87-0.08 -0.62% 12.9212.8412.9212.92158 054-
Western Asset Glo... EHI 8.868.878.89-0.11 -1.23% 8.958.868.978.97103 882-
Western Asset Hig... HIX 6.206.196.20-0.02 -0.32% 6.216.196.246.22252 221-
Western Asset Hig... HIO 4.644.634.640.02 0.43% 4.624.624.654.62366 569-
Western Asset Hig... HYI 14.3714.3714.43-0.03 -0.21% 14.4014.3714.4714.4056 863-
Western Asset Inco... PAI 13.1713.1713.20-0.06 -0.45% 13.2813.1313.2813.2321 656-
Western Asset Inve... IGI 18.8918.8718.880.19 1.02% 18.6818.6818.8918.7027 786-
Western Asset Man... MMU 11.6911.6611.690.01 0.09% 11.6711.6511.6911.6881 515-
Western Asset Mun... MHF 6.926.916.950.00 0.00% 6.946.926.956.9230 973-
Western Asset Mun... MNP 13.3113.3113.32-0.04 -0.30% 13.3113.3013.3313.3519 275-
Western Gas Partn... WES 46.2446.2446.250.21 0.46% 46.2646.0846.5946.03239 103-
Western Union Co. WU 18.1818.1818.19-0.16 -0.87% 18.4718.1318.5218.342 926 105-
Westpac Banking C... WBK 19.0819.0719.080.31 1.65% 18.8318.8319.1618.77359 977-
Westwood Holding... WHG 42.8042.8342.90-0.45 -1.04% 43.1742.7043.5943.2536 560-
Weyerhaeuser Co. WY 28.5428.5328.540.68 2.44% 27.9327.8928.8327.864 442 769-
Wheaton Precious ... WPM 17.4117.4017.41-0.10 -0.57% 17.5417.3217.6517.511 357 339-
Whirlpool Corp WHR 106.89106.88106.89-0.11 -0.10% 106.98106.40108.14107.00832 066-
White Mountains In... WTM 882.88879.51883.257.93 0.91% 876.94868.50882.88874.957 162-
Whitestone REIT WSR 13.1713.1713.180.01 0.08% 13.1713.1213.3013.16133 041-
Whiting Petroleum... WLL 41.0741.0541.070.00 0.00% 41.4940.3742.2241.071 738 188-
WildHorse Resourc... WRD 22.0022.0222.03-0.19 -0.86% 22.4921.9522.6922.19744 128-
Williams Cos Inc (T... WMB 26.7426.7226.730.09 0.34% 26.7226.7027.1426.658 003 329-
Williams-Sonoma, I... WSM 58.8258.8158.82-1.34 -2.23% 60.6458.7260.7460.151 890 185-
Winnebago Industr... WGO 28.2628.2528.26-0.86 -2.95% 29.2827.5329.8229.121 301 100-
Wipro Ltd WIT 5.105.105.110.05 0.99% 5.075.065.115.05644 107-
Wisconsin Energy C... WEC 70.5770.5570.571.30 1.88% 69.3169.1970.8769.271 922 712-
Wolverine World W... WWW 33.7633.7833.79-1.68 -4.74% 35.4433.7335.5335.44456 580-
World Fuel Service... INT 27.7827.7927.80-0.03 -0.11% 27.7427.4928.2227.81529 892-
World Wrestling En... WWE 82.0582.0582.06-1.45 -1.74% 83.8881.9385.5783.50881 844-
Worthington Indus... WOR 40.7940.7940.80-0.35 -0.85% 41.2640.5741.5641.14212 979-
XO Group Inc XOXO 34.7834.8334.830.12 0.35% 34.6534.6034.8734.66112 423-
Xerox Corp XRX 26.8726.8626.870.16 0.60% 26.7626.7027.2526.713 197 593-
Xinyuan Real Estat... XIN 3.883.853.880.08 2.11% 3.813.803.903.8094 556-
Xylem Inc. Common... XYL 69.2669.2669.27-0.63 -0.90% 70.3268.9170.3269.89587 366-
YPF SA YPF 14.3214.3214.330.03 0.21% 14.4613.8814.5814.29501 298-
Yamana Gold, Inc. AUY 2.662.652.66-0.02 -0.75% 2.702.632.742.6710 913 576-
Yelp Inc. Class A YELP 42.4942.4942.50-0.09 -0.21% 42.5842.1043.2242.58968 430-
Yirendai Ltd. YRD 16.5516.5316.540.14 0.85% 16.7116.3416.7616.41218 299-
Yum China Holding... YUMC 31.8531.8531.86-1.00 -3.04% 33.0131.8033.3532.851 635 925-
Yum! Brands, Inc. YUM 89.4089.3789.38-0.42 -0.47% 89.7289.2790.0389.821 210 711-
ZTO Express ZTO 15.4815.4815.500.10 0.65% 15.6015.3915.8515.381 213 739-
Zweig Fund, Inc. (T... ZF 9.549.539.540.08 0.85% 9.469.469.599.4694 846-
Zweig Total Return... ZTR 10.5310.4810.530.02 0.19% 10.5310.4310.6710.5196 475-
nVent Electric plc NVT 24.4024.3824.39-0.35 -1.41% 24.7924.2325.0324.752 389 817-
voxeljet AG Ameri... VJET 2.552.472.490.09 3.66% 2.612.372.612.46250 367-