Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: torsdag 23. mars 23:20
Nasdaq  | Nyse  | Amex
Oversikt
Største handler
Kursliste
Nyheter
Indeksfond/ETFs
List aksjer med følgende tickere Layout Sortering  
Selskap Ticker Siste Kjøp Salg Endring Endring% Åpning Lav Høy Forrige Volum Ratio
3D Systems Corp. (... DDD 14.1313.8614.000.31 2.24% 13.8613.7514.1613.821 896 546-
3M Co MMM 192.14190.48195.00-0.08 -0.04% 192.12191.23192.97192.221 106 463-
500.com Ltd WBAI 12.7812.7012.880.06 0.47% 12.6512.6512.8712.7257 921-
58.com Inc. Americ... WUBA 37.2737.0038.30-0.30 -0.80% 37.3937.1637.7237.57613 348-
A.H. Belo Corporat... AHC 6.206.157.950.10 1.64% 6.156.156.206.103 562-
A10 Networks, Inc. ATEN 9.167.809.50-0.06 -0.65% 9.249.139.299.22267 343-
AAC Holdings Inc. AAC 7.817.8014.50-0.18 -2.25% 8.007.768.047.9961 331-
AAR Corp AIR 34.1534.1540.00-0.14 -0.41% 34.2833.6934.3934.29176 371-
ABB Ltd ABB 23.3123.2523.330.14 0.60% 23.1623.1423.4423.171 714 866-
ABM Industries, Inc... ABM 43.4140.4143.410.11 0.25% 43.2643.1243.6843.30239 560-
AECOM ACM 34.5433.0038.800.08 0.23% 34.4534.2534.8934.46535 886-
AEGON N.V. AEG 5.545.525.58-0.01 -0.18% 5.515.505.585.551 060 106-
AEROJET ROCKETD... AJRD 21.6520.0323.000.19 0.89% 21.5521.3521.9321.46255 108-
AES Corp. AES 11.1811.0011.500.03 0.27% 11.1311.1211.3411.153 058 800-
AFLAC Inc. AFL 72.0069.3273.850.36 0.50% 71.5971.4072.5571.641 252 823-
AG Mortgage Inves... MITT 17.6016.5217.740.03 0.17% 17.5517.4617.7017.57109 087-
AGCO Corp. AGCO 59.7153.0059.71-0.18 -0.30% 59.9059.4960.3259.89252 207-
AK Steel Holding C... AKS 7.507.467.49-0.12 -1.57% 7.607.457.697.6211 718 557-
ALBERTO CULVER ... ACV 19.5819.2120.22-0.11 -0.56% 19.6919.5319.8519.6931 609-
AMETEK, Inc. AME 53.4653.4953.760.10 0.19% 53.2653.1353.7553.36777 378-
AMN Healthcare Se... AMN 38.6038.3538.65-2.10 -5.16% 40.4538.2540.4540.70952 656-
AMREP Corp. AXR 6.246.216.340.07 1.13% 6.246.156.376.1728 700-
ANTHEM INC ATH 50.9550.5051.440.71 1.41% 50.2250.1051.1450.24562 275-
ARACRUZ CELULOS... ARA 17.0417.0417.06-0.60 -3.40% 17.4516.9717.5717.64135 808-
ARMOUR Residenti... ARR 22.3221.7522.550.09 0.40% 22.2522.1422.4422.23348 878-
ASA Gold and Prec... ASA 12.1511.5512.24-0.14 -1.14% 12.3311.9712.3312.2974 317-
AT&T Inc T 41.6541.5841.650.00 0.00% 41.6341.4141.9141.6512 567 484-
AU Optronics Corp... AUO 3.843.803.910.01 0.26% 3.853.833.883.831 675 864-
AVX Corp. AVX 16.0016.0017.490.03 0.19% 15.9515.8916.0915.97113 832-
AZZ Inc AZZ 56.8553.8067.000.40 0.71% 56.5555.7057.6056.4546 935-
AbbVie Inc. ABBV 65.6565.0065.840.13 0.20% 65.5265.3666.0765.523 673 278-
Abbott Laboratori... ABT 44.7744.4045.48-0.04 -0.09% 44.7144.5944.9944.813 664 848-
Abercrombie & Fit... ANF 11.2510.8111.300.21 1.90% 11.0611.0611.4111.042 656 182-
Aberdeen Greater ... GCH 10.048.9310.500.10 1.01% 9.869.8610.079.9417 939-
Aberdeen Japan Eq... JEQ 7.887.698.000.01 0.08% 7.867.867.907.872 923-
Aberdeen Singapor... SGF 10.4810.0110.500.00 0.00% 10.4810.4810.5410.482 612-
Acadia Realty Trus... AKR 30.0230.0230.030.26 0.87% 29.7629.6430.3329.76566 104-
Accenture plc. Clas... ACN 120.76120.00121.68-5.72 -4.52% 122.71120.54123.01126.486 200 852-
Acorn Internationa... ATV 8.998.2010.000.12 1.35% 8.998.998.998.87100-
Actuant Corp. ATU 26.2526.2026.35-0.70 -2.60% 26.8525.9526.8526.95762 088-
Acuity Brands Inc (... AYI 202.34193.87223.00-2.76 -1.35% 205.10201.83205.90205.10409 571-
Adams Express Co. ADX 13.6013.5613.64-0.01 -0.07% 13.5913.5913.6813.61102 206-
Adecoagro S.A. AGRO 11.7011.6211.70-0.01 -0.09% 11.7511.6211.8111.71286 412-
Adient PLC ADNT 68.2764.0072.00-1.83 -2.61% 70.1068.2770.4970.10806 138-
Advance Auto Part... AAP 150.78150.00154.00-0.49 -0.32% 151.27150.12152.38151.27544 133-
Advanced Drainage... WMS 21.7521.6021.750.10 0.46% 21.6521.5022.0521.65140 726-
Advanced Semicon... ASX 6.466.476.69-0.05 -0.77% 6.486.446.536.511 290 300-
Advent Claymore C... AGC 6.096.046.110.00 0.00% 6.146.046.156.09183 879-
Aegean Marine Pet... ANW 11.1011.0511.200.05 0.45% 10.9510.6511.3011.05227 175-
Aercap Holdings N.... AER 44.7844.6547.060.45 1.02% 44.4144.1845.0544.331 332 294-
Aetna Inc. AET 127.83126.00130.03-0.50 -0.39% 128.17127.38129.37128.332 059 057-
Affiliated Manager... AMG 158.89109.80163.99-0.33 -0.21% 159.29158.10161.14159.22198 324-
Agere Systems Inc. AGR 42.9436.6642.950.11 0.26% 42.8242.6743.2242.83571 019-
Agilent Technologi... A 53.1848.5559.970.05 0.09% 53.0452.7253.7853.131 555 317-
Agnico Eagle Mines... AEM 44.3343.7545.00-0.04 -0.09% 44.5343.6144.8344.371 112 374-
Agree Realty Corp... ADC 48.0040.0048.500.69 1.46% 47.2247.2248.4247.31284 072-
Agrium, Inc. AGU 95.4992.00100.000.67 0.71% 94.8294.0496.0394.82345 268-
Air Lease Corporat... AL 37.9829.5939.000.38 1.01% 37.5037.3538.1137.60647 190-
Air Products & Che... APD 137.0598.67139.490.64 0.47% 136.16135.30138.01136.411 038 851-
Alamo Group, Inc. ALG 75.3075.3075.380.78 1.05% 73.8573.8575.7574.5215 862-
Alamos Gold Inc A AGI 8.177.958.55-0.03 -0.37% 8.217.978.358.203 263 332-
Alaska Air Group, ... ALK 94.0593.0095.501.13 1.22% 92.9992.3695.2492.921 095 809-
Albany Internation... AIN 44.6044.6044.650.70 1.59% 43.9043.6044.8043.90193 845-
Albemarle Corp. ALB 105.15100.00108.00-0.07 -0.07% 105.18104.85106.39105.22527 089-
Alcoa, Inc. AA 33.3133.2533.66-0.38 -1.13% 33.4133.1133.6933.692 890 837-
Alere Inc. ALR 37.8931.8441.99-0.12 -0.32% 37.8937.7438.0438.01234 578-
Alexander & Baldw... ALEX 43.1243.1343.140.01 0.02% 42.9042.6044.0043.1195 113-
Alexander's, Inc. ALX 420.86419.31423.03-2.71 -0.64% 425.84420.11426.70423.574 261-
Alexandria Real Es... ARE 112.09100.00112.100.71 0.64% 111.20110.99112.91111.38392 814-
Alibaba Group Hol... BABA 108.25108.22108.282.16 2.04% 106.95106.44108.83106.0912 334 975-
Alleghany Corp. Y 621.19621.19621.730.81 0.13% 620.99619.50628.50620.3831 630-
Allegheny Technolo... ATI 17.3017.3017.50-0.08 -0.46% 17.4516.8817.5517.382 976 509-
Allegion plc Ordina... ALLE 74.8654.6374.860.09 0.12% 74.6874.2975.3674.77310 358-
Allergan plc Ordina... AGN 235.29232.20237.251.30 0.56% 234.13233.00237.20233.991 879 676-
Allete Inc. ALE 67.5042.0067.500.08 0.12% 67.2466.7667.9567.42115 129-
Alliance California... AKP 13.2612.9013.570.00 0.00% 13.2713.2313.2713.2613 183-
Alliance Capital Ma... AC 37.0037.0037.20-0.30 -0.80% 37.3037.0037.7037.306 282-
Alliance Data Syste... ADS 242.920.01255.002.05 0.85% 240.90240.65244.78240.87203 051-
AllianceBernstein G... AWF 12.4612.2012.59-0.03 -0.24% 12.4812.4512.5212.49136 575-
AllianceBernstein H... AB 21.6521.4022.80-0.05 -0.23% 21.7021.6521.9521.70595 382-
AllianceBernstein N... AFB 13.1712.9813.510.01 0.08% 13.1713.1213.2113.1672 615-
Alliant Energy Cor... LNT 39.8435.0040.170.06 0.15% 39.7139.7040.2539.78750 792-
AllianzGI Convertib... NCZ 5.765.706.00-0.05 -0.86% 5.835.745.865.81185 373-
Allied Capital Corp... AFC 25.79525.72025.8500.000 0.00% 25.77025.72025.79925.7952 897-
Allstate Corp. ALL 81.2669.3281.26-0.12 -0.15% 81.5081.1681.9281.381 268 922-
Alon USA Partners... ALDW 9.657.249.900.00 0.00% 9.629.629.709.6524 174-
Alpine Total Dynam... AOD 8.188.058.350.07 0.86% 8.128.108.188.11347 951-
Altria Group Inc MO 74.0273.8574.00-1.05 -1.40% 73.9273.5474.7075.079 211 316-
Aluminum Corp of ... ACH 12.4210.8213.950.02 0.16% 12.4312.4012.5512.4025 739-
Ameren Corp. AEE 56.0553.5156.050.01 0.02% 55.8655.8156.5056.041 465 152-
Ameresco, Inc. Cla... AMRC 5.805.606.000.15 2.65% 5.705.705.905.65120 970-
AmeriGas Partners... APU 45.4144.5446.400.61 1.36% 44.7944.6545.5744.80107 813-
America Movil, S.A... AMX 14.0213.9814.050.03 0.21% 13.9813.9614.1313.991 968 275-
American Axle & M... AXL 18.6218.4918.91-0.15 -0.80% 18.6418.4718.8218.771 285 160-
American Eagle Ou... AEO 13.8513.4214.18-0.02 -0.14% 13.9213.8214.0913.872 715 719-
American Electric ... AEP 67.4567.0367.440.01 0.01% 67.3567.2368.0367.442 244 128-
American Express ... AXP 77.8476.7578.470.17 0.22% 77.5777.5178.4077.673 699 051-
American Financial... AFG 94.4579.6894.460.46 0.49% 93.9193.4594.9993.99116 789-
American Homes 4... AMH 23.5023.4223.500.27 1.16% 22.9122.8923.6723.236 477 921-
American Internati... AIG 61.3460.8661.520.10 0.16% 61.3161.2061.9061.245 092 604-
American States W... AWR 43.4643.0845.08-0.59 -1.34% 44.0043.3044.4044.05160 638-
American Tower C... AMT 118.95112.75122.000.64 0.54% 118.43118.07119.50118.312 228 940-
American Vanguar... AVD 16.006.6020.550.20 1.27% 15.7515.7516.2015.80102 734-
American Water W... AWK 76.4975.5077.21-0.67 -0.87% 77.0076.2977.5877.16517 934-
Ameriprise Financi... AMP 125.66118.00129.500.45 0.36% 124.69124.39127.18125.21674 036-
AmerisourceBerge... ABC 85.9984.3488.190.11 0.13% 85.8685.7986.7585.881 229 481-
Ampco-Pittsburgh ... AP 14.5514.5018.400.60 4.30% 14.0513.9514.7513.9520 220-
Amphenol Corp. APH 70.9063.5671.90-0.06 -0.08% 70.9370.5771.4070.96884 038-
Anadarko Petroleu... APC 60.7960.4860.70-0.84 -1.36% 61.3460.4661.6061.633 542 734-
Anadarko Petroleu... AEUA 42.6040.1243.10-0.17 -0.40% 42.7542.4643.3442.7724 576-
AngloGold Ashanti... AU 11.0410.5511.50-0.03 -0.27% 11.0910.7711.1311.072 823 418-
Anixter Internatio... AXE 78.8078.7078.900.60 0.77% 78.0077.6579.1078.2051 547-
Annaly Capital Man... NLY 11.2011.1911.210.05 0.45% 11.1611.1611.2311.156 368 215-
Annaly Capital Man... NLY-A 25.3223.2525.850.01 0.04% 25.6225.3225.6225.315 980-
Antero Midstream ... AM 33.6733.5062.00-0.22 -0.65% 33.9233.6533.9833.89290 310-
Anworth Mortgage... ANH 5.505.505.530.04 0.73% 5.485.465.565.46700 949-
Aon plc Class A Or... AON 117.48117.51119.21-0.23 -0.20% 117.68117.32118.46117.71653 707-
Apache Corp. APA 50.0950.0050.45-0.45 -0.89% 50.2550.0650.4950.542 999 026-
Apartment Investm... AIV 44.7140.0045.200.20 0.45% 44.4644.2244.9744.51610 289-
Apollo Commercial... ARI 18.5018.3018.510.11 0.60% 18.4018.3418.6018.39741 393-
Applied Industrial ... AIT 61.5534.4061.65-0.20 -0.32% 61.8561.3062.0061.7592 405-
AptarGroup Inc. ATR 77.1677.1677.170.31 0.40% 76.8376.3277.7476.8594 397-
Aqua America Inc WTR 31.6631.6231.71-0.30 -0.94% 31.8631.5832.1131.96402 650-
Arcelor Mittal NY ... MT 8.618.628.66-0.20 -2.27% 8.818.588.838.8114 774 832-
Arch Coal Inc. ARCH 64.900.0467.80-2.01 -3.00% 66.8264.1466.8266.91808 913-
Archer Daniels Mid... ADM 45.6144.5546.490.00 0.00% 45.6145.4046.0345.611 424 510-
Arconic Inc. Comm... ARNC 26.6826.0126.750.18 0.68% 26.5026.4526.8426.502 661 915-
Arcos Dorados Hol... ARCO 7.407.357.550.00 0.00% 7.507.357.607.40946 676-
Ardmore Shipping ... ASC 7.406.608.500.30 4.23% 7.157.157.457.1092 804-
Arena Resources In... ARD 21.8021.7822.440.33 1.54% 21.5621.4521.9421.47299 439-
Argan Inc AGX 64.9056.1073.750.85 1.33% 64.0564.0565.6064.0575 724-
Arlington Asset Inv... AI 14.3414.2814.350.06 0.42% 14.2714.2014.4014.28289 648-
Arrow Electronics,... ARW 72.7368.5072.730.46 0.64% 72.1671.9573.1672.27729 250-
Ashford Hospitalit... AHP 10.5910.2010.700.00 0.00% 10.5510.4410.7010.59454 325-
Ashford Hospitalit... AHT 5.835.826.55-0.02 -0.34% 5.825.825.945.851 196 125-
Ashland Inc ASH 122.76122.79122.810.93 0.76% 121.84121.51122.97121.83202 041-
Asia Pacific Fund, I... APB 12.1012.0112.17-0.04 -0.33% 12.1012.0912.2012.1465 490-
Asia Tigers Fund, In... GRR 10.7558.98010.8500.120 1.13% 10.63010.63010.84010.6353 080-
Assured Guaranty ... AGO 36.8934.8537.500.14 0.38% 36.6436.6437.2536.75702 098-
Astrazeneca Plc AZN 31.3031.4031.960.32 1.03% 31.1631.1431.6030.986 838 130-
Atlantic Power Cor... AT 2.602.552.600.00 0.00% 2.552.552.602.60216 117-
Atmos Energy Corp... ATO 80.1569.5580.160.28 0.35% 79.7779.5880.5579.87263 415-
Atwood Oceanics, ... ATW 9.138.269.180.05 0.55% 8.988.989.229.082 238 735-
AutoNation, Inc. AN 42.0141.5642.01-0.38 -0.90% 42.2041.7942.5842.39620 330-
AutoZone, Inc. AZO 725.50711.75750.000.15 0.02% 724.18719.49730.29725.35192 276-
Autohome Inc. Ame... ATHM 32.1131.3932.110.10 0.31% 32.0331.8232.4232.01487 278-
Autoliv Inc. ALV 100.67100.68108.31-1.23 -1.21% 101.10100.56101.46101.90276 419-
AvalonBay Commu... AVB 186.750.01186.730.61 0.33% 185.86185.76187.90186.14491 095-
Avenue Income Cre... ACP 13.6112.2114.520.02 0.15% 13.6213.5713.6513.5999 009-
Avery Dennison Co... AVY 79.6776.1185.900.76 0.96% 78.9878.9079.9378.91523 634-
Avista Corp. AVA 39.5238.4043.00-0.11 -0.28% 39.5339.2839.9739.63249 738-
Avnet Inc AVT 44.3544.3444.350.34 0.77% 44.0243.8944.4444.011 029 220-
Avon Products, Inc... AVP 4.324.254.400.00 0.00% 4.344.294.404.322 288 765-
BB&T Corp. BBT 44.3243.7945.490.23 0.52% 44.0243.8544.7244.094 140 390-
BBVA Banco France... BFR 18.1916.6719.500.16 0.89% 18.0617.7318.3118.03164 803-
BCE Inc. BCE 44.0844.0444.120.01 0.02% 43.9843.8844.2644.07972 827-
BHP Billiton Limite... BHP 36.8236.5137.24-0.25 -0.67% 36.9836.6537.1237.072 256 689-
BLACKROCK INTER... BGY 5.765.725.780.03 0.52% 5.735.725.775.73449 205-
BP Prudhoe Bay Ro... BPT 19.1517.0019.201.00 5.51% 18.3018.1019.2018.15203 218-
BP p.l.c. BP 34.0634.0834.100.07 0.21% 33.9033.8634.2733.994 712 358-
BRF S.A. BRFS 11.3811.0418.43-0.01 -0.09% 11.3011.1911.5511.392 176 511-
BRT Realty Trust BRT 8.157.258.210.02 0.25% 8.118.118.248.135 860-
BT Group Plc BT 20.7120.4121.80-0.02 -0.10% 20.6120.6020.7820.73453 967-
Babson Capital Cor... MCI 15.3914.7015.420.19 1.25% 15.2015.1915.3915.2028 454-
Babson Capital Par... MPV 14.1813.8315.060.12 0.88% 14.1514.0714.2014.0615 867-
Baker Hughes Inc. BHI 59.1658.6859.16-1.38 -2.28% 60.2559.0360.3260.542 324 594-
Ball Corp BLL 74.3174.3177.50-0.05 -0.07% 74.2374.0575.0174.36774 940-
BanColombia S.A. CIB 38.9635.2038.970.09 0.23% 38.9038.6739.1238.87324 864-
Banco Bilbao Vizca... BBVA 7.727.697.750.04 0.52% 7.747.707.787.682 784 217-
Banco Bradesco S.A... BBD 9.949.909.96-0.11 -1.09% 9.869.8410.0610.059 122 448-
Banco Latinoameri... BLX 27.1025.0028.690.38 1.42% 26.7126.7027.4026.7285 409-
Banco Macro S.A. BMA 84.8362.1985.000.84 1.00% 84.0083.8386.4783.99105 783-
Banco Santander S... SAN 6.126.096.140.01 0.16% 6.126.086.156.116 855 442-
Banco de Chile BCH 73.0073.0173.050.25 0.34% 72.8572.4473.5672.7537 544-
BancorpSouth Inc. BXS 29.4029.4029.450.30 1.03% 29.1028.9530.0029.10677 987-
Bank of America C... BAC 23.0723.1323.140.13 0.57% 23.0422.9123.4922.94107 846 095-
Bank of Hawaii Co... BOH 79.0679.0480.000.49 0.62% 78.4878.1880.1878.57160 796-
Bank of Montreal BMO 74.2973.0576.000.43 0.58% 73.8273.7774.7673.86383 880-
Bank of New York ... BK 46.2843.9846.370.12 0.26% 46.1245.9346.6946.164 595 854-
Bank of Nova Scot... BNS 57.9957.0066.000.28 0.49% 57.6857.5958.4157.71703 594-
Barclays PLC BCS 11.2311.1711.230.05 0.45% 11.1711.1311.2711.184 314 426-
Bard (C.R.), Inc. BCR 248.730.01252.35-0.84 -0.34% 248.89247.86250.35249.57360 337-
Barnes & Noble Inc BKS 8.808.708.900.00 0.00% 8.808.658.958.80666 275-
Barnes Group Inc. B 50.3050.2961.501.04 2.11% 49.3849.1150.6249.26134 214-
Barrett (Bill) Corp BBG 4.293.604.400.04 0.94% 4.254.174.334.251 512 430-
Barrick Gold Corp. ABX 19.3719.3419.39-0.11 -0.56% 19.5519.0719.6519.4811 058 549-
Baxter Internation... BAX 51.6949.1052.00-0.10 -0.19% 51.5751.3951.9751.791 174 618-
Baytex Energy Cor... BTE 3.263.193.50-0.01 -0.31% 3.273.193.313.272 157 343-
Beazer Homes USA... BZH 11.7211.6113.680.31 2.72% 11.4611.4111.8911.41414 301-
Becton, Dickinson ... BDX 183.71175.00186.001.07 0.59% 182.15181.76185.00182.64881 554-
Bellatrix Explorati... BXE 0.74000.75000.79000.0031 0.42% 0.76000.72500.76000.7369196 151-
Bemis Co Inc BMS 49.1549.1549.160.22 0.45% 48.9248.8549.5648.93334 722-
Benchmark Electro... BHE 32.0012.0532.000.15 0.47% 31.8531.7032.1531.85224 971-
Berkshire Hathawa... BRKA 254 702.01250 702.00258 295.00822.01 0.32% 254 120.00253 900.00257 020.00253 880.00261-
Berkshire Hathawa... BRKB 169.89169.78170.050.59 0.35% 169.66169.21171.36169.302 530 172-
Best Buy Inc BBY 44.6244.4945.49-0.40 -0.89% 44.9244.5445.2345.022 645 874-
Biglari Holdings Inc... BH 410.35405.75412.48-0.10 -0.02% 410.66409.62421.49410.45887-
Bitauto Holdings L... BITA 24.9223.9525.740.62 2.55% 24.1624.1225.0924.30556 642-
Black Hills Corpora... BKH 66.1963.2966.200.28 0.42% 65.7165.6066.7665.91121 280-
Black Knight Finan... BKFS 38.1028.0038.350.15 0.40% 38.0037.6538.5037.9593 798-
BlackRock Californ... BFZ 14.1913.8114.58-0.04 -0.28% 14.2114.1614.2314.2350 391-
BlackRock Global O... BOE 12.2912.2712.36-0.05 -0.41% 12.3212.2912.3912.34244 240-
BlackRock Income ... BKT 6.166.126.180.01 0.16% 6.156.136.166.1584 480-
BlackRock Investm... BKN 14.2714.0114.870.00 0.00% 14.2914.2514.3214.2716 454-
BlackRock MuniAss... MUA 13.8213.3114.27-0.06 -0.43% 13.9313.7813.9313.8852 308-
BlackRock MuniEnh... MEN 11.3311.0311.520.02 0.18% 11.3511.2911.3611.3162 677-
BlackRock MuniHo... MUH 14.9614.5715.22-0.06 -0.40% 15.0714.9515.0715.0215 685-
BlackRock MuniHo... MFL 14.1314.0514.52-0.02 -0.14% 14.1614.0714.1914.15148 009-
BlackRock MuniHo... MUJ 14.1913.8714.500.03 0.21% 14.1914.1414.2314.1642 636-
BlackRock MuniHo... MHN 13.5113.2213.76-0.01 -0.07% 13.5613.4813.5613.5222 808-
BlackRock MuniHo... MUE 13.1112.8513.390.04 0.31% 13.1013.0513.1113.0743 075-
BlackRock MuniHo... MUS 13.0912.8713.610.00 0.00% 13.1013.0713.1213.0913 298-
BlackRock MuniVe... MVT 15.1914.7715.25-0.01 -0.07% 15.2315.1515.2315.2036 137-
BlackRock MuniYie... MYC 14.7014.4815.140.01 0.07% 14.7014.6814.7314.6959 327-
BlackRock MuniYie... MCA 14.5814.1214.68-0.03 -0.21% 14.6314.5514.6314.6142 781-
BlackRock MuniYie... MYD 14.2813.9114.53-0.05 -0.35% 14.3214.2214.3414.3365 957-
BlackRock MuniYie... MYF 15.2614.9715.73-0.02 -0.13% 15.2615.2415.3015.287 801-
BlackRock MuniYie... MFT 13.9113.5914.260.01 0.07% 13.8813.8813.9113.904 567-
BlackRock MuniYie... MIY 13.4713.2013.740.03 0.22% 13.4613.4313.4713.4447 013-
BlackRock MuniYie... MYJ 15.2714.9415.550.03 0.18% 15.3115.2215.3115.248 861-
BlackRock MuniYie... MYN 12.8012.5413.05-0.05 -0.39% 12.8412.8012.8512.8535 565-
BlackRock MuniYie... MPA 14.0313.7914.450.00 0.00% 14.0514.0214.0514.037 563-
BlackRock MuniYie... MQT 12.6212.4212.98-0.04 -0.32% 12.6612.6212.6712.6620 923-
BlackRock MuniYie... MYI 13.7513.3313.94-0.07 -0.51% 13.8313.7413.8513.82100 162-
BlackRock MuniYie... MQY 14.7314.1614.85-0.01 -0.07% 14.7414.7014.7414.7437 551-
BlackRock Municip... BAF 14.3114.2614.640.04 0.28% 14.2614.2514.3114.2717 652-
BlackRock Municip... BBF 14.1013.7514.340.06 0.43% 14.0714.0614.1614.0433 146-
BlackRock Municip... BYM 13.8213.5114.120.01 0.07% 13.8313.7813.8413.8126 171-
BlackRock Municip... BFK 13.6613.6214.04-0.08 -0.58% 13.7313.6313.7413.7493 518-
BlackRock New Yo... BSE 12.9812.6613.310.01 0.08% 12.9912.9512.9912.977 222-
BlackRock Resourc... BCX 8.407.528.460.03 0.36% 8.368.358.448.37721 078-
BlackRock, Inc. BLK 375.40372.00381.00-0.07 -0.02% 374.50374.50379.32375.47323 969-
Blackrock Californ... BJZ 15.0214.7515.04-0.05 -0.33% 15.0515.0215.0915.072 039-
Blackrock Core Bo... BHK 13.3613.3613.710.04 0.30% 13.3313.3113.3913.3274 378-
Blackrock Debt Str... DSU 11.4211.0211.620.03 0.26% 11.3911.3711.4311.39167 806-
Blackrock Energy &... BGR 13.3413.2013.56-0.05 -0.37% 13.3313.3013.4113.3986 940-
Blackrock MuniHol... MUC 13.9913.9514.29-0.03 -0.21% 14.0313.9614.0314.0293 464-
Blackrock Municip... BPK 15.0614.6715.260.02 0.13% 15.0715.0315.0715.0457 067-
Blackrock Municip... BBK 14.7514.5814.78-0.06 -0.41% 14.8014.7314.8614.8124 209-
Blackrock New Jer... BNJ 14.7014.2514.830.00 0.00% 14.7514.6914.7514.708 196-
Blackrock New Yor... BLH 14.8514.8515.100.00 0.00% 14.8514.8514.8514.85200-
Blackrock New Yor... BQH 13.9613.7114.19-0.07 -0.50% 14.1013.9614.1014.031 142-
Blackrock New Yor... BNY 14.1813.6014.590.06 0.42% 14.1514.1514.1814.124 562-
Blackrock Strategi... BSD 13.2713.1113.700.01 0.08% 13.3013.2513.3013.2612 239-
Block (H & R), Inc. HRB 22.7622.0323.83-0.59 -2.53% 23.3422.6923.4223.353 063 021-
Boardwalk Pipeline... BWP 17.4417.3517.90-0.14 -0.80% 17.5417.3817.5817.58423 124-
Boeing Co. (The) BA 177.26175.00177.260.28 0.16% 177.34176.59177.85176.981 639 045-
Boise Cascade, L.L.... BCC 27.0016.1530.250.45 1.69% 26.5526.5527.5026.55234 500-
Bonanza Creek Ene... BCEI 1.061.001.050.03 2.91% 1.051.001.061.03450 240-
Borg Warner Inc BWA 41.2138.5143.66-0.27 -0.65% 41.3240.8541.3941.481 639 197-
Boston Beer Co., In... SAM 148.95148.95151.10-0.35 -0.23% 149.25147.95150.10149.30118 144-
Boston Properties,... BXP 133.85131.10135.081.61 1.22% 132.06132.04134.66132.24692 730-
Boston Scientific C... BSX 24.2524.2024.27-0.02 -0.08% 24.2424.1524.3924.274 175 914-
Boulder Growth & ... BIF 9.2609.2309.310-0.008 -0.09% 9.2409.2409.3209.268140 741-
Box, Inc. Class A BOX 16.3816.3016.640.19 1.17% 16.1616.1116.5416.19720 827-
Boyd Gaming Corp. BYD 20.6020.5320.600.77 3.88% 20.3820.0620.6319.831 902 663-
Brady Corp. BRC 38.6538.6539.100.30 0.78% 38.3538.2038.9538.3599 312-
Brandywine Realty... BDN 16.2611.4616.990.01 0.06% 16.2316.2316.4816.25996 121-
Brasilagro Brazilia... LND 3.74001.84003.98000.0699 1.90% 3.74003.68003.75503.670125 179-
Braskem S A BAK 20.1619.7522.000.20 1.00% 19.6719.5920.2519.96395 755-
Bridgepoint Educat... BPI 10.6410.6410.660.07 0.66% 10.5010.5010.7010.5782 416-
Briggs & Stratton C... BGG 21.6920.3623.000.43 2.02% 21.2721.2421.7521.26130 602-
Brinker Internation... EAT 42.5536.9544.940.42 1.00% 42.3442.2842.9742.13554 012-
Brinks Co (The) BCO 51.8047.2551.85-0.60 -1.15% 52.4051.7552.6052.40195 448-
Bristol-Myers Squi... BMY 55.7755.6255.90-0.59 -1.05% 56.0855.6856.5356.367 002 840-
Bristow Group Inc BRS 13.6712.3618.04-0.02 -0.15% 13.5713.5613.9613.69443 035-
Broadridge Financi... BR 68.0163.3480.00-0.35 -0.51% 68.2267.9468.6468.36158 598-
Brookfield Asset M... BAM 35.6333.5737.85-0.05 -0.14% 35.4735.3335.9735.68746 774-
Brookfield Infrastr... BIP 37.5836.0037.58-0.06 -0.16% 37.6137.4138.0637.64320 369-
Brookfield Propert... BPY 22.0518.7023.460.15 0.68% 21.8821.8722.2421.90119 466-
Brookfield Real As... RA 22.7721.3524.080.08 0.35% 22.7622.6522.8422.69143 024-
Brookfield Renewa... BEP 28.8327.7532.400.01 0.03% 28.7928.7929.0528.8224 862-
Brown & Brown, In... BRO 42.4942.4942.50-0.06 -0.14% 42.5242.4642.8742.55318 775-
Brunswick Corp. BC 60.9860.9861.000.10 0.16% 60.7560.4561.3160.88497 387-
Brush Engineered M... BW 8.898.828.900.14 1.60% 8.798.558.968.75540 753-
Buckeye Partners, ... BPL 66.1465.6066.630.28 0.43% 65.9065.4766.8965.86318 267-
Buckle, Inc. (The) BKE 18.0517.8019.001.15 6.80% 17.0016.9018.3016.90986 995-
Build-A-Bear Work... BBW 8.608.458.700.05 0.58% 8.608.458.708.5583 906-
Bunge Limited Bun... BG 80.0879.3080.11-0.66 -0.82% 80.7179.9880.9580.74934 771-
CAE Inc. CAE 14.8113.7315.000.08 0.54% 14.7014.6714.8714.7383 078-
CAI International I... CAI 14.253.5817.750.06 0.42% 14.0914.0214.4614.1955 054-
CBIZ Inc CBZ 13.7012.0513.75-0.15 -1.08% 13.8513.7013.9513.85162 764-
CBL & Associates P... CBL 9.149.129.400.21 2.35% 8.908.839.218.932 494 207-
CBRE Clarion Globa... IGR 7.347.107.340.08 1.10% 7.257.257.367.26388 313-
CBS Corp CBS 66.7365.3768.200.61 0.92% 66.3266.1767.3366.122 256 706-
CDI Corp. CDI 8.507.958.500.90 11.84% 7.557.558.507.6040 922-
CF Industries Holdi... CF 29.3928.5930.610.16 0.55% 29.0628.8729.5229.233 326 660-
CGG CGG 6.836.7611.620.13 1.94% 6.756.756.876.703 002-
CGI Group, Inc. GIB 46.9546.0048.840.15 0.32% 46.8246.4047.2846.80210 043-
CIBER, Inc. CBR 0.36600.36500.4000-0.0644 -14.96% 0.39990.25560.39990.43042 972 127-
CMS Energy Corp CMS 45.1039.0045.57-0.09 -0.20% 45.0744.9845.4945.191 817 425-
CNA Financial Corp... CNA 43.5443.5643.540.08 0.18% 43.4843.4143.8643.4690 562-
CNO Financial Grou... CNO 20.2320.1720.250.14 0.70% 20.0619.8320.3820.09970 643-
CONSOL Energy Inc CNX 15.7013.0016.000.34 2.21% 15.3915.2415.8215.363 065 359-
CONTINENTAL AIRL... CAL 26.6220.0030.600.24 0.91% 26.4026.0827.1526.38497 280-
CPFL Energia SA CPL 16.3010.1216.65-0.23 -1.39% 16.3916.3016.4316.53270 662-
CRH Plc CRH 35.3431.1935.900.47 1.35% 35.3035.2235.6534.87592 564-
CSS Industries, Inc. CSS 24.3523.7524.370.61 2.57% 23.6923.6924.5023.7428 560-
CST Brands, Inc. CST 48.1747.8648.480.00 0.00% 48.1748.1348.2348.17283 592-
CTS Corp. CTS 21.8020.9522.400.35 1.63% 21.5021.3521.9521.4569 933-
CVR Energy Inc. CVI 19.4519.2021.00-0.07 -0.36% 19.5019.3619.8919.52410 690-
CVR Partners LP UAN 4.894.825.300.09 1.88% 4.814.754.954.80283 231-
CVS Health Corpor... CVS 78.3077.7878.44-0.16 -0.20% 78.4677.9878.7378.464 570 653-
CYS Investments, I... CYS 7.737.717.78-0.01 -0.13% 7.747.727.817.741 063 221-
Cabelas Inc CAB 46.6546.0047.44-0.02 -0.04% 46.7846.5047.0046.67162 379-
Cabot Corp. CBT 58.2325.4058.250.19 0.33% 58.1057.6958.5158.04244 223-
Cabot Oil & Gas Co... COG 22.8522.0523.350.60 2.70% 22.5222.3123.0222.256 391 596-
Calgon Carbon Cor... CCC 13.7512.6520.000.00 0.00% 13.7513.6513.8513.75172 189-
California Resourc... CRC 12.9212.9013.04-0.25 -1.90% 13.1412.7713.4013.171 563 097-
California Water S... CWT 34.8034.6034.80-0.10 -0.29% 34.9034.6035.5034.90109 678-
Callaway Golf Co. ... ELY 11.3711.3411.400.07 0.62% 11.3011.3011.4811.30515 429-
Callon Petroleum C... CPE 11.7511.3712.05-0.01 -0.09% 11.8111.6111.9511.763 682 684-
Calpine Corp CPN 10.7310.6910.770.07 0.66% 10.5910.5910.7810.662 114 927-
Cambrex Corp CBM 50.9048.0054.500.00 0.00% 50.7050.0551.5050.90280 131-
Camden Property T... CPT 81.7377.5181.770.60 0.74% 81.0280.8982.3581.13256 399-
Cameco Corp. CCJ 10.9910.8911.090.13 1.20% 10.8710.8011.0810.861 823 628-
Campbell Soup Co. CPB 57.6057.5057.600.69 1.21% 57.4157.2558.0056.911 593 245-
Canadian Imperial ... CM 88.3386.05100.001.25 1.44% 86.9686.8488.5387.08462 409-
Canadian National ... CNI 72.4466.7375.000.68 0.95% 71.8671.4272.8871.76855 512-
Canadian Natural R... CNQ 31.9230.0433.10-0.10 -0.31% 31.8931.6832.1332.022 157 968-
Canadian Pacific Ra... CP 145.61125.00145.670.99 0.68% 144.36143.78146.53144.62424 414-
Canon, Inc. CAJ 31.2530.0032.01-0.02 -0.06% 31.2731.1831.3531.27255 309-
Cantel Medical Cor... CMD 75.3175.0075.350.01 0.01% 74.9174.4775.5375.3098 397-
Capital One Financ... COF 83.7880.8884.900.10 0.12% 83.6083.2385.0683.681 978 043-
Capital Senior Livi... CSU 13.3813.1313.370.04 0.30% 13.3013.2213.4313.34347 222-
Capstead Mortgag... CMO 10.4510.4010.48-0.02 -0.19% 10.4610.4310.5310.47408 586-
Carbo Ceramics Inc... CRR 11.7311.1520.500.02 0.17% 11.4711.0511.9011.71325 643-
Cardinal Health, In... CAH 81.1080.2282.10-0.54 -0.66% 81.6280.9782.0581.641 160 444-
Carlisle Companies... CSL 107.2798.00107.340.37 0.35% 106.88106.56107.97106.90159 596-
Carmax Inc. KMX 60.0459.9060.10-0.03 -0.05% 59.9458.9960.5960.071 458 457-
Carnival Corporati... CCL 58.5258.3159.000.23 0.39% 58.4758.4358.9558.293 236 392-
Carpenter Technol... CRS 36.6136.6036.62-0.24 -0.65% 36.8936.3637.1136.85161 731-
Carriage Services, ... CSV 27.0615.6533.790.46 1.73% 26.6026.6027.4426.60133 665-
Carter's Inc CRI 89.7685.44100.000.51 0.57% 89.7689.2790.4989.25610 675-
Caterpillar Inc. CAT 92.2392.0092.45-0.20 -0.22% 92.4591.9693.0092.432 287 818-
Cedar Fair, L.P. FUN 67.9467.0069.000.02 0.03% 67.8867.5368.1067.9260 770-
Cedar Realty Trust... CDR 5.035.026.500.03 0.60% 5.004.995.155.00474 861-
Celadon Group, Inc... CGI 6.856.706.950.10 1.48% 6.706.656.856.75520 077-
Celanese Corp CE 90.3086.6490.310.16 0.18% 89.8788.5390.9390.14822 388-
Celestica, Inc. CLS 14.2213.0014.630.09 0.64% 14.1814.1114.3214.13295 850-
Cellcom Israel, Ltd... CEL 10.1910.0511.750.05 0.49% 10.2110.1510.3210.1419 634-
Cemex S.A.B. de C.... CX 8.848.798.860.01 0.11% 8.778.758.948.837 394 143-
Cenovus Energy Inc CVE 12.5811.6112.70-0.19 -1.49% 12.7112.5612.8312.771 904 048-
Center Coast MLP ... CEN 12.1310.7613.200.19 1.59% 11.9811.9812.2711.94100 046-
CenterPoint Energy... CNP 27.7524.2028.10-0.13 -0.47% 27.9127.6628.0927.881 979 731-
Centrais Eletricas ... EBR-B 7.077.127.20-0.30 -4.07% 7.197.077.247.3738 973-
Central Europe, Ru... CEE 21.0018.8322.590.04 0.19% 20.8320.8321.0420.968 263-
Central Pacific Fina... CPF 29.3025.2629.300.51 1.77% 28.8328.6229.5128.7996 915-
CenturyLink, Inc. CTL 22.6422.5923.32-0.17 -0.75% 22.7522.5822.8922.816 125 602-
Cenveo Inc CVO 4.974.507.400.10 2.05% 4.874.875.104.8716 936-
Charles River Labo... CRL 87.8153.8187.81-0.64 -0.72% 88.4287.7588.8188.45138 455-
Chemtura Corp CHMT 33.2033.1033.30-0.05 -0.15% 33.2533.2033.3033.25217 017-
Cherry Hill Mortga... CHMI 16.9316.9017.04-1.49 -8.09% 17.4916.7517.6818.42985 497-
Chesapeake Energy... CHK 5.095.095.110.09 1.80% 5.075.005.205.0039 474 329-
Chesapeake Granit... CHKR 2.602.552.65-0.05 -1.89% 2.652.602.662.6557 135-
Chesapeake Utiliti... CPK 68.7568.7068.800.25 0.36% 68.5067.6569.7068.5035 679-
Chevron Corporati... CVX 107.87107.78107.99-0.52 -0.48% 108.29107.75108.86108.394 399 133-
Chicago Bridge & Ir... CBI 29.0228.4330.500.26 0.90% 28.7828.6529.2128.76992 506-
Chico's FAS Inc CHS 13.9913.9814.200.09 0.65% 13.9413.8614.2213.902 512 832-
Chimera Investmen... CIM 20.0920.0920.210.03 0.15% 20.0620.0120.2520.061 831 183-
China Digital TV Ho... STV 1.311.291.360.01 0.77% 1.301.301.321.3024 815-
China Distance Edu... DL 10.0510.0110.60-0.10 -0.99% 10.2210.0110.2310.1526 476-
China Eastern Airli... CEA 30.8630.1532.920.91 3.04% 30.7030.5330.9029.9524 794-
China Fund, Inc. (Th... CHN 16.7816.4116.84-0.17 -1.00% 16.8316.7816.8916.9540 048-
China Green Agricu... CGA 1.261.211.300.02 1.61% 1.241.241.281.2439 447-
China Life Insuranc... LFC 15.6514.7030.00-0.05 -0.32% 15.5315.4815.7815.70334 022-
China Mobile Limit... CHL 56.3956.1358.00-1.85 -3.18% 56.5156.1157.1058.241 038 703-
China New Borun C... BORN 1.10001.05001.1500-0.0001 -0.01% 1.09001.09001.11001.100122 296-
China Petroleum &... SNP 78.7575.3578.790.54 0.69% 78.5678.4679.1478.2182 275-
China Telecom Cor... CHA 48.3440.3255.00-0.23 -0.47% 48.2548.1648.4548.5719 379-
China Unicom (Hon... CHU 13.0411.2015.00-0.06 -0.46% 13.0113.0113.1313.10279 582-
China Xiniya Fashio... XNY 1.531.351.800.04 2.68% 1.511.501.541.493 063-
China Yuchai Intern... CYD 17.9917.5018.850.13 0.73% 17.8417.7018.2017.8685 859-
Chipotle Mexican G... CMG 414.88414.51416.33-1.43 -0.34% 417.00413.38418.67416.31454 798-
Choice Hotels Inter... CHH 62.6042.5062.650.25 0.40% 62.5062.2563.2062.35132 007-
Christopher & Bank... CBK 1.331.351.440.03 2.31% 1.301.291.351.30274 198-
Chubb Corp. CB 136.66128.00136.680.01 0.01% 136.52136.40137.96136.65808 968-
Church & Dwight C... CHD 50.3449.0150.890.06 0.12% 50.1850.1850.7350.281 345 937-
Ciena Corp CIEN 23.6422.8124.00-0.12 -0.51% 23.6223.4623.8723.761 358 923-
Cigna Corp CI 149.18142.89149.15-1.19 -0.79% 149.99149.01151.36150.37740 044-
Cimarex Energy Co XEC 117.12117.00118.70-0.93 -0.79% 118.16117.00119.16118.05566 834-
Cincinnati Bell Inc CBB 18.6018.6019.000.10 0.54% 18.4518.3518.9018.50248 753-
Circor Internationa... CIR 57.0257.0257.030.28 0.49% 56.7456.1057.5456.7478 588-
Citigroup Inc C 58.0557.9658.090.28 0.48% 57.7657.5358.8257.7715 580 477-
Citizens, Inc. (Aust... CIA 7.016.857.010.14 2.04% 6.926.827.056.8747 537-
Civeo Corporation CVEO 2.692.642.86-0.01 -0.37% 2.682.652.762.70795 620-
Clayton Williams E... CWEI 128.30124.81131.50-1.17 -0.90% 129.03127.90129.06129.4757 952-
Clean Harbors, Inc CLH 55.1455.1462.000.21 0.38% 54.9754.9455.9054.93159 663-
ClearBridge Energy... EMO 13.0612.0013.060.16 1.24% 12.9012.8913.1912.9083 733-
Cliffs Natural Reso... CLF 8.368.378.39-0.16 -1.88% 8.568.258.688.5212 633 707-
Clorox Co. CLX 137.55136.00138.530.38 0.28% 136.94136.83137.78137.17572 735-
Cloud Peak Energy... CLD 4.223.804.350.15 3.69% 4.174.084.294.072 097 165-
Cnooc Ltd. CEO 119.00111.00123.003.57 3.09% 115.46115.46119.66115.43289 406-
Coach, Inc. COH 38.8838.3039.500.34 0.88% 38.9338.7339.1538.541 393 621-
Cobalt Internation... CIE 0.40750.40700.42000.0275 7.24% 0.38880.36690.49000.38009 388 662-
Coca Cola Femsa S.... KOF 72.8957.00102.500.65 0.90% 71.6471.6473.2272.2468 257-
Coca-Cola Co (The... KO 42.1741.9642.14-0.21 -0.50% 42.2142.0642.3942.3810 843 941-
Coca-Cola Europea... CCE 37.4034.0040.000.49 1.33% 36.8436.7737.5536.911 927 982-
Coeur Mining, Inc. CDE 7.927.847.900.08 1.02% 7.877.717.977.843 116 707-
Cohen & Steers Glo... INB 9.058.709.190.06 0.67% 8.988.989.068.9932 481-
Cohen & Steers Inf... UTF 21.0821.0021.830.08 0.38% 20.9820.9621.1821.00227 138-
Cohen & Steers Qu... RQI 12.3112.0012.590.13 1.04% 12.1612.1612.3912.18171 819-
Cohen & Steers To... RFI 12.3112.0212.660.14 1.15% 12.2712.2212.3912.1788 145-
Colgate-Palmolive ... CL 73.9272.0074.600.24 0.33% 73.6173.5274.4473.682 544 151-
Columbia Property... CXP 21.7918.0525.00-0.08 -0.37% 21.8321.7822.1221.87443 285-
Columbia Seligman... STK 20.4719.8020.470.11 0.54% 20.3720.3720.5520.3646 967-
Comcast Holdings Z... CCZ 50.3048.1355.002.18 4.53% 50.3050.3050.3048.12100-
Comerica, Inc. CMA 67.1565.2069.940.18 0.27% 66.7866.4468.5366.971 242 895-
Comfort Systems U... FIX 35.0032.0538.45-0.10 -0.28% 35.0534.8535.5535.1059 897-
Commercial Metals... CMC 18.9018.9119.200.60 3.28% 19.7318.8520.4118.304 778 273-
Community Bank S... CBU 53.1930.8053.190.52 0.99% 53.2052.7254.0552.67252 711-
Community Health ... CYH 8.708.708.760.30 3.57% 8.358.308.798.404 153 297-
Companhia Brasile... CBD 19.7319.7319.880.19 0.97% 19.7019.3119.8119.54594 091-
Companhia Energe... CIG 3.102.983.58-0.05 -1.59% 3.173.023.243.156 615 959-
Companhia Parana... ELP 10.5010.0010.530.04 0.38% 10.3010.2910.6310.46552 338-
Companhia Siderur... SID 3.103.103.51-0.10 -3.13% 3.183.083.233.201 652 344-
Companhia de Sane... SBS 9.879.0010.50-0.12 -1.20% 9.909.8010.009.991 371 576-
Compania Cervece... CCU 24.9124.8924.91-0.18 -0.72% 25.1824.8625.1925.09252 351-
Compania de Minas... BVN 12.4312.0712.49-0.13 -1.04% 12.5812.1412.5912.561 157 405-
Compass Diversifie... CODI 16.5516.5016.650.30 1.85% 16.2016.1016.6116.25126 869-
Computer Sciences... CSC 67.2460.0085.001.41 2.14% 65.2565.2267.7765.831 113 112-
Comstock Resourc... CRK 8.558.219.070.40 4.91% 8.318.168.638.15288 512-
ConAgra Foods, Inc... CAG 40.3539.7540.36-0.13 -0.32% 40.8140.3241.2940.484 296 730-
Concho Resources ... CXO 125.58125.00125.61-0.78 -0.62% 126.11125.49127.40126.361 518 998-
ConocoPhillips COP 44.4844.3644.48-0.17 -0.38% 44.6544.3545.0044.658 344 793-
Consolidated Ediso... ED 77.8977.2878.13-0.22 -0.28% 78.0077.6678.6878.11981 110-
Constellation Bran... STZ 162.72158.80163.26-1.48 -0.90% 163.49162.17164.04164.20786 221-
Constellium N.V CSTM 6.606.306.701.05 18.92% 5.605.556.735.552 363 248-
Container Store (T... TCS 3.973.924.250.03 0.76% 3.933.934.033.94121 619-
Continental Resour... CLR 42.1541.5142.16-0.64 -1.50% 42.5042.1142.7842.793 939 370-
Controladora Vuel... VLRS 13.0410.1913.300.21 1.64% 12.7712.6613.0812.83419 615-
Convergys Corp. CVG 20.6020.6120.770.27 1.33% 20.2920.2520.6920.33738 780-
Cooper Companies... COO 199.70195.05201.10-0.09 -0.05% 199.56199.06202.70199.79451 028-
Cooper Tire & Rub... CTB 42.9042.7542.950.25 0.59% 42.8042.5543.1542.65517 663-
Copa Holdings, S.A... CPA 109.0384.99110.00-0.31 -0.28% 108.94108.66110.06109.34192 059-
Core Laboratories... CLB 109.22100.00119.00-0.43 -0.39% 109.00108.24110.19109.65192 438-
CoreLogic Inc. CLGX 39.1739.1539.170.07 0.18% 39.0238.9339.2739.10222 608-
CoreSite Realty Co... COR 89.1979.9995.000.76 0.86% 88.4488.3290.0388.43244 090-
Corning, Inc. GLW 27.3427.2827.75-0.01 -0.04% 27.3327.2827.5627.355 054 336-
Corporate Office P... OFC 33.8231.0033.840.16 0.48% 33.6233.6234.2233.66885 496-
Corrections Corpo... CXW 32.5432.0233.220.20 0.62% 32.3932.2633.0532.34640 778-
Cosan Limited Clas... CZZ 8.147.808.49-0.06 -0.73% 8.077.938.228.20804 987-
Costamare Inc. CMRE 6.275.766.600.33 5.56% 5.975.816.275.941 255 027-
Cott Corp. COT 12.1112.0612.120.00 0.00% 12.0912.0512.2712.11773 562-
Cousins Properties... CUZ 8.198.198.700.08 0.99% 8.148.088.278.117 123 346-
Covanta Holding Co... CVA 15.2514.6017.250.00 0.00% 15.2015.1515.6015.251 057 634-
Crane Co. CR 73.3459.6773.370.12 0.16% 73.2072.8773.8973.22175 651-
Credicorp Ltd. BAP 164.07154.25173.782.72 1.69% 161.72161.21165.17161.35350 169-
Credit Suisse Group... CS 14.5714.4514.68-0.39 -2.61% 14.9114.3914.9614.9615 037 415-
Crescent Point Ene... CPG 10.7610.3014.310.19 1.80% 10.5310.5010.9110.57573 100-
Crestwood Equity ... CEQP 25.0525.0025.050.10 0.40% 24.8524.5525.1524.95179 780-
Cross Timbers Roy... CRT 14.4712.2817.950.13 0.90% 14.3514.3514.4714.349 335-
Crown Castle Inter... CCI 93.0092.5993.571.28 1.40% 91.6691.4493.2791.722 157 566-
Crown Holdings Inc CCK 53.3250.0053.33-0.01 -0.02% 53.1453.0953.6353.33404 069-
CryoLife, Inc. CRY 16.7014.0017.550.25 1.52% 16.3516.2516.8016.4593 854-
Cubic Corp CUB 54.1032.9054.151.10 2.08% 53.1052.9554.4553.00114 067-
Cullen/Frost Banke... CFR 85.4982.0085.490.26 0.31% 85.2384.9687.2685.23310 403-
Culp Inc. CFI 31.2030.2538.00-0.20 -0.64% 31.3531.1032.0031.4031 525-
Curtiss-Wright Cor... CW 92.5892.5895.100.57 0.62% 91.8891.7092.9292.01153 079-
Cutwater Select In... INSI 19.1219.0019.650.02 0.10% 19.1418.9819.1419.105 292-
DAQO New Energy... DQ 21.7220.6830.00-0.09 -0.41% 21.7421.4522.0721.8142 994-
DDR Corp. DDR 12.7212.6712.730.21 1.68% 12.5612.4912.9012.515 889 168-
DHT Holdings, Inc. DHT 4.494.514.78-0.37 -7.61% 4.984.495.004.863 826 035-
DNP Select Income... DNP 10.7210.7010.75-0.03 -0.28% 10.7410.7210.7610.75262 715-
DRDGOLD Limited ... DRD 5.154.725.69-0.11 -2.09% 5.345.045.345.26446 749-
DST Systems Inc. (D... DST 114.60114.57114.60-1.41 -1.22% 116.05114.49116.76116.01102 511-
DTE Energy Co. DTE 101.60101.10102.80-0.28 -0.27% 101.73101.36102.59101.88476 177-
DTF Tax-Free Incom... DTF 14.8514.5115.270.14 0.95% 14.7114.7114.8514.7129 923-
DaVita HealthCare... DVA 66.1265.0068.400.56 0.85% 65.6665.5066.7165.56876 684-
Danaher Corp. DHR 86.3083.5087.33-0.02 -0.02% 86.3285.9986.6686.321 996 924-
Danaos Corporatio... DAC 1.801.601.800.15 9.09% 1.751.701.801.6521 440-
Darden Restaurant... DRI 76.6472.0077.44-0.36 -0.47% 77.0876.5877.5377.001 037 644-
DeVry Education G... DV 32.9026.0532.95-0.05 -0.15% 32.9032.7533.1332.95502 576-
Dean Foods Co. DF 19.1016.9619.500.01 0.05% 19.1419.0419.3319.091 072 086-
Deckers Outdoor C... DECK 55.5054.5156.551.34 2.47% 54.2854.0255.9454.16974 143-
Deere & Co. DE 109.53108.00110.28-0.24 -0.22% 109.86109.26110.71109.77854 749-
Delaware Investme... DDF 10.269.9710.480.03 0.27% 10.1910.1910.2610.235 785-
Delek Logistics Par... DKL 30.9528.2531.950.75 2.48% 30.2029.9831.1530.2045 871-
Delek US Holdings ... DK 25.2524.9025.81-0.29 -1.14% 25.5025.1325.8425.54921 371-
Dell Technologies, ... DVMT 63.0861.2165.000.10 0.16% 62.9762.5363.6562.98707 794-
Delta Air Lines, Inc... DAL 45.9245.8745.950.18 0.39% 45.8745.4746.2245.745 125 094-
Deltic Timber Corp... DEL 76.1576.1576.201.90 2.56% 74.0074.0076.4374.2519 931-
Deluxe Corp. DLX 71.1270.0075.50-0.02 -0.03% 70.8870.2071.7171.14317 988-
Denbury Resources... DNR 2.212.182.25-0.02 -0.90% 2.212.152.242.237 015 795-
Deutsche Bank AG DB 16.9116.8816.91-0.14 -0.82% 16.9016.8417.0617.057 456 618-
Deutsche Bk Conti... DXB 24.9024.9226.50-0.08 -0.32% 24.9824.9024.9824.98185 570-
Deutsche Global Hi... LBF 8.467.608.570.01 0.12% 8.458.458.478.459 382-
Deutsche Multi-Ma... KMM 8.578.5211.99-0.02 -0.23% 8.568.558.598.5928 616-
Deutsche Municipa... KTF 13.1212.8313.400.03 0.23% 13.1413.0713.1413.0964 223-
Deutsche Strategic... KST 12.1710.9712.26-0.08 -0.65% 12.2012.1712.2012.259 113-
Deutsche Strategic... KSM 12.3012.2113.080.05 0.41% 12.3112.2812.3312.2513 917-
Devon Energy Corp... DVN 39.0938.8740.20-0.25 -0.64% 39.1838.9239.6839.343 660 098-
Diageo Plc DEO 116.23110.00116.79-0.14 -0.12% 116.02115.96116.73116.37280 163-
Diamond Offshore... DO 15.6315.3015.85-0.06 -0.38% 15.5515.3415.8315.691 983 260-
DiamondRock Hosp... DRH 10.887.1410.920.00 0.00% 10.9210.8611.0410.881 937 001-
Diana Shipping inc. DSX 4.524.474.540.12 2.73% 4.394.354.534.40390 157-
Dick's Sporting Go... DKS 47.3946.4447.60-0.22 -0.46% 47.7247.1448.0047.612 079 358-
Diebold, Inc. DBD 29.3028.8029.400.25 0.86% 29.0028.7029.5529.05432 884-
Digital Realty Trus... DLR 104.90102.40110.000.27 0.26% 104.61104.16105.82104.63557 981-
DigitalGlobe, Inc DGI 32.3532.3533.000.60 1.89% 31.7531.6532.5031.75812 208-
Dillard's Inc. DDS 47.3147.3148.990.37 0.79% 47.0147.0148.4946.94863 968-
Discover Financial ... DFS 67.4265.7970.00-0.24 -0.35% 67.6167.1668.2567.661 631 840-
Disney (Walt) Co. (... DIS 112.24112.10112.240.16 0.14% 111.71111.66112.98112.087 549 311-
Dolby Laboratorie... DLB 51.1745.3151.190.11 0.22% 51.0851.0151.5751.06145 042-
Dollar General Cor... DG 68.9068.8569.16-1.78 -2.52% 69.8968.7770.0970.684 747 777-
Dominion Resource... D 78.2677.2779.26-0.39 -0.50% 78.5478.0078.9078.652 293 636-
Dominion Resource... DCP 37.1036.0540.95-0.38 -1.01% 37.3136.7737.5637.48256 607-
Dominos Pizza Inc. DPZ 184.35184.35186.000.22 0.12% 184.58183.25186.71184.13397 388-
Donaldson Co. Inc. DCI 45.0141.5046.000.31 0.69% 44.8144.5845.4444.70359 582-
Dorian LPG Ltd. LPG 10.208.4012.550.29 2.93% 9.899.8910.399.91235 997-
DoubleLine Income... DSL 19.7419.5420.01-0.10 -0.50% 19.8319.6819.8419.84237 499-
Dover Corp DOV 78.1867.1582.730.21 0.27% 78.0377.6579.0877.97514 651-
Dover Downs Gami... DDE 1.01000.98001.0600-0.0100 -0.98% 1.03001.01001.04001.020020 715-
Dover Motorsport... DVD 2.002.002.10-0.10 -4.76% 2.002.002.052.1014 175-
Dow Chemical Co. DOW 63.8363.2663.831.04 1.66% 62.6562.5063.9362.796 512 186-
Dr Pepper Snapple... DPS 96.6884.2697.42-0.30 -0.31% 96.7296.4497.4296.98708 854-
Dr. Reddy's Labora... RDY 39.6239.0342.000.08 0.20% 39.6539.5039.9639.54350 022-
Dreyfus High Yield... DHF 3.333.323.39-0.02 -0.60% 3.353.323.353.35228 131-
Dreyfus Strategic ... DSM 8.228.118.440.01 0.12% 8.248.218.258.2163 431-
Dreyfus Strategic ... LEO 8.568.478.560.04 0.47% 8.548.508.568.52115 224-
Dril-Quip, Inc. DRQ 51.6051.6055.00-0.30 -0.58% 51.6051.0052.0551.90368 984-
Drive Shack Inc. DS 4.034.074.200.01 0.25% 4.024.004.074.02549 052-
Du Pont (E.I.) de Ne... DD 80.5680.0081.801.38 1.74% 78.9478.7780.6879.183 432 894-
Ducommun Inc. DCO 28.7025.0328.731.53 5.63% 27.8827.8829.9727.17129 689-
Duff & Phelps Utili... DUC 9.259.189.260.05 0.54% 9.219.219.259.2033 679-
Duke Energy Corp DUK 82.6880.8583.10-0.08 -0.10% 82.4982.3583.2982.762 082 914-
Duke Realty Corp. DRE 25.9825.9326.010.25 0.97% 25.6925.6626.1825.731 862 660-
Dun & Bradstreet C... DNB 104.42104.42108.28-0.79 -0.75% 105.15104.18105.36105.21191 894-
Dycom Industries, ... DY 89.6989.6996.75-0.85 -0.94% 90.4189.1191.6090.54280 437-
Dynex Capital, Inc. DX 6.856.826.85-0.01 -0.15% 6.786.746.906.86434 568-
ECA Marcellus Trus... ECT 2.052.052.200.00 0.00% 2.052.052.152.156 363-
EMCOR Group, Inc. EME 61.1761.1761.190.25 0.41% 60.9160.6261.7460.92183 701-
ENI S.p.A. E 32.3731.3732.740.27 0.84% 32.0832.0232.4832.10193 531-
ENODIS PLC ENO 25.0725.0525.950.39 1.58% 24.7624.7425.0724.688 896-
EOG Resources, Inc... EOG 94.8193.0195.680.16 0.17% 94.4893.9295.4494.651 835 085-
EPCOS AG EPC 73.7254.7973.74-0.18 -0.24% 73.8873.5874.6373.90256 900-
EPR Properties EPR 73.2273.2277.650.44 0.60% 72.7072.4473.9372.78448 032-
EQT Corp. EQT 57.0451.8859.500.28 0.49% 56.8156.3357.7156.761 486 362-
ESCO Technologies... ESE 56.7056.7056.751.05 1.89% 55.5555.4556.8055.6567 772-
Eagle Materials Inc EXP 97.9696.6499.17-0.04 -0.04% 97.8497.4998.8098.00274 837-
EastGroup Propert... EGP 73.1173.1285.000.50 0.69% 72.5172.2774.0072.61268 205-
Eastman Chemical ... EMN 78.0375.9979.250.21 0.27% 77.8177.2578.4877.82717 002-
Eaton Corporation... ETN 72.7871.2574.250.24 0.33% 72.5572.2573.2472.541 409 389-
Eaton Vance Corp EV 44.8743.5044.910.12 0.27% 44.7444.6545.4644.75361 337-
Eaton Vance Enhan... EOS 13.4413.3813.450.08 0.60% 13.3913.3713.4813.3692 285-
Eaton Vance Floati... EFT 15.1814.8515.370.10 0.66% 15.1215.0815.2215.08133 216-
Eaton Vance Munic... EVN 12.5412.2812.950.00 0.00% 12.5612.4912.5712.5438 147-
Eaton Vance Risk-M... ETJ 9.129.069.130.02 0.22% 9.099.099.169.10204 766-
Eaton Vance Senio... EVF 6.876.656.850.04 0.59% 6.836.836.886.8349 743-
Eaton Vance Short... EVG 14.0912.6414.480.01 0.07% 14.0514.0514.1914.0826 930-
Ecolab, Inc. ECL 124.18109.26125.56-0.06 -0.05% 124.14123.65124.97124.24839 437-
Ecopetrol S.A. Ame... EC 8.989.009.990.03 0.34% 8.928.929.088.95690 411-
Edison Internation... EIX 80.1973.7380.310.33 0.41% 79.7479.5480.5479.861 268 430-
Edwards Lifescienc... EW 94.3089.0095.700.83 0.89% 93.4793.2295.3293.471 473 139-
El Paso Electric Co... EE 49.2048.9555.000.20 0.41% 49.0548.9549.5549.00138 040-
Eldorado Gold Corp EGO 3.173.103.230.02 0.63% 3.163.083.183.153 435 435-
Ellie Mae, Inc. ELLI 97.3083.20110.00-0.35 -0.36% 97.8996.4098.1997.65565 170-
Ellington Financial ... EFC 15.630015.600016.7300-0.0589 -0.38% 15.600015.600015.810015.688947 877-
Ellington Residenti... EARN 14.7014.5014.840.18 1.24% 14.5414.5414.8414.5260 137-
Embotelladora And... AKOA 22.5022.1522.520.11 0.49% 22.5122.5022.5322.392 791-
Embotelladora And... AKOB 23.6223.6223.930.08 0.34% 23.7723.6223.9523.5425 933-
Embraer SA ERJ 22.7121.1723.17-0.19 -0.83% 22.6222.4722.8222.90821 717-
Emerge Energy Ser... EMES 11.9611.9512.640.13 1.10% 11.9011.4012.2211.83619 024-
Emergent BioSolut... EBS 28.3624.1929.90-1.01 -3.44% 29.2728.1929.2729.37295 501-
Emerson Electric C... EMR 58.9958.0059.56-0.13 -0.22% 59.1258.8259.4359.122 284 222-
EnCana Corp ECA 10.6510.5910.670.10 0.95% 10.5510.4410.6910.557 365 272-
EnPro Industries In... NPO 64.0564.0464.050.27 0.42% 63.4663.1464.4563.7888 199-
Enbridge Energy M... EEQ 17.4917.4920.000.57 3.37% 16.9316.9317.7216.921 418 609-
Enbridge Energy Pa... EEP 17.9517.8917.970.61 3.52% 17.4517.3518.1517.341 108 332-
Enbridge Inc ENB 40.8240.7541.41-0.50 -1.21% 41.2140.8041.3341.324 389 548-
Endeavour Silver C... EXK 3.123.063.20-0.01 -0.32% 3.163.023.183.132 318 468-
Endurance Specialt... ENH 92.8792.8793.010.00 0.00% 92.8892.8692.9192.87443 418-
Energen Corp. EGN 52.0945.0055.001.21 2.38% 51.4450.6553.0650.882 672 199-
Energizer Holdings... ENR 55.9655.9355.96-0.17 -0.30% 56.1055.8556.5456.13198 753-
Energy Transfer Eq... ETE 18.4618.5018.600.16 0.87% 18.4018.2618.5918.305 254 320-
Energy Transfer Pa... ETP 35.3834.6835.950.31 0.88% 35.0535.0036.0835.071 521 614-
Enersis S.A. ENIA 10.0710.0710.130.02 0.20% 10.0510.0510.1710.05652 313-
Ennis Inc EBF 15.6515.0516.300.20 1.29% 15.2515.2015.8515.4581 529-
Ensco plc Class A O... ESV 8.428.258.490.02 0.24% 8.338.258.538.406 519 646-
Entercom Commun... ETM 14.0013.8014.050.10 0.72% 13.8013.7514.1513.90284 397-
Entergy Corp. ETR 76.6369.1378.830.11 0.14% 76.3376.1176.9976.521 044 462-
Enterprise Product... EPD 27.0627.0027.09-0.08 -0.29% 27.1027.0227.3727.144 892 769-
Entravision Commu... EVC 6.105.456.60-0.05 -0.81% 6.156.006.306.15315 517-
Envision Healthcar... EVHC 62.2761.0072.000.38 0.61% 61.8961.6662.4361.891 128 528-
Enzo Biochem, Inc. ENZ 7.917.9013.500.03 0.38% 7.887.847.977.88155 050-
Equifax, Inc. EFX 135.641.37135.65-1.34 -0.98% 136.98135.30137.42136.98468 638-
Equity Residential EQR 63.1560.0764.000.28 0.45% 62.8962.6963.4863.371 252 543-
Equus Total Return... EQS 2.311.503.00-0.11 -4.55% 2.362.252.362.4212 714-
Essex Property Tru... ESS 236.770.01236.681.46 0.62% 234.97234.97238.00235.31199 476-
Esterline Technolo... ESL 84.3083.0084.300.50 0.60% 83.9583.6584.9583.80126 188-
Ethan Allen Interio... ETH 30.2024.7530.150.60 2.03% 29.6029.6030.2529.60141 983-
Euronav NV Ordina... EURN 7.907.808.500.00 0.00% 7.907.858.007.90474 616-
Everest Re Group, ... RE 234.04231.55234.07-0.39 -0.17% 234.40233.56235.17234.4381 232-
Exco Resources Inc... XCO 0.50410.49000.51900.0164 3.36% 0.49000.48000.53000.48771 205 292-
Exelon Corp. EXC 35.9635.7336.45-0.34 -0.94% 36.2035.9236.4436.304 638 893-
Exxon Mobil Corp. XOM 81.8681.6681.750.10 0.12% 81.6381.4682.2281.767 728 461-
FBL Financial Grou... FFG 63.3560.8565.700.35 0.56% 62.6562.6563.8063.0025 654-
FIRST DATA CORP FDC 15.0314.8815.050.04 0.27% 15.0314.8815.2614.992 685 141-
FIRST REPUBLIC BA... FRC 90.7388.34110.34-0.38 -0.42% 91.0090.6192.1091.111 028 017-
FMC Corp. FMC 61.5561.1962.300.33 0.54% 60.6060.2862.0361.221 330 640-
FTI Consulting Inc. FCN 40.1940.1840.190.47 1.18% 39.6839.6340.5639.72215 280-
FactSet Research S... FDS 177.57177.50177.600.82 0.46% 177.30176.46179.33176.75167 258-
Fair Isaac Corp FICO 126.98126.90126.98-0.18 -0.14% 126.97124.59129.30127.1661 013-
FedEx Corp FDX 189.19189.00189.59-6.73 -3.44% 195.00189.10195.14195.922 791 256-
Federal Agricultura... AGM 56.5045.5056.54-0.28 -0.49% 56.5656.0157.2856.7834 729-
Federal Realty Inve... FRT 134.73105.00134.721.62 1.22% 133.00132.81135.92133.11376 582-
Federal Signal Corp... FSS 13.747.2213.750.12 0.88% 13.6113.5413.7813.6296 179-
Federated Investor... FII 25.5724.0829.50-0.21 -0.81% 25.7225.5126.0425.78506 355-
Federated Premier... FPT 13.1212.6313.140.01 0.08% 13.1513.1213.1513.113 342-
FelCor Lodging Tru... FCH 7.467.407.490.05 0.67% 7.437.407.537.41690 228-
Ferrari N.V. RACE 70.7266.8070.932.54 3.73% 69.5669.4971.0868.18597 461-
Ferrellgas Partners... FGP 6.065.756.130.30 5.21% 5.765.756.125.76471 783-
Ferro Corp. FOE 14.9114.9015.200.38 2.62% 14.5514.5015.1314.53596 674-
Fiat Chrysler Auto... FCAU 10.7910.7011.20-0.18 -1.64% 10.6610.6010.8110.977 874 943-
Fibria Celulose SA FBR 9.059.029.11-0.05 -0.55% 9.099.029.179.10986 692-
Fidelity National In... FIS 79.8278.6581.53-0.08 -0.10% 79.8079.4680.1779.901 079 433-
First American Cor... FAF 38.6535.0139.510.10 0.26% 38.5038.3839.0338.55289 629-
First BanCorp. New FBP 5.465.355.950.07 1.30% 5.385.355.545.39859 453-
First Commonweal... FCF 12.9912.9713.600.18 1.41% 12.8012.8013.1112.81252 137-
First Industrial Rea... FR 26.4617.7626.460.28 1.07% 26.1126.0726.7326.18434 074-
First Majestic Silve... AG 7.937.917.990.02 0.25% 7.947.738.037.912 960 080-
First Trust Energy ... FIF 18.4116.4118.420.14 0.77% 18.3118.1818.4418.2764 014-
FirstCash Inc FCFS 44.6544.4555.00-0.05 -0.11% 44.6044.4544.9044.70205 486-
FirstEnergy Corp. FE 31.2030.7532.00-0.21 -0.67% 31.3931.1131.5031.412 559 114-
FitBit Inc. FIT 5.395.385.40-0.08 -1.46% 5.435.385.535.476 583 383-
Flagstar Bancorp, I... FBC 27.3227.3231.000.66 2.48% 26.5326.3127.3326.66387 531-
Flaherty & Crumrin... PFD 14.7714.1414.780.21 1.44% 14.6414.6314.7914.5614 238-
Flaherty & Crumrin... PFO 11.8211.4911.820.09 0.77% 11.8411.7311.8711.739 607-
Flaherty & Crumrin... FFC 20.2519.7820.670.07 0.35% 20.1520.1520.3320.1842 707-
Flotek Industries In... FTK 11.228.9612.250.06 0.54% 11.1211.0511.2811.16338 668-
Flowers Foods, Inc... FLO 19.3519.3119.370.01 0.05% 19.3319.3319.5519.34978 500-
Flowserve Corp. FLS 46.0842.8048.700.13 0.28% 45.9145.7746.3645.95780 129-
Fluor Corp. FLR 52.7751.9356.680.20 0.38% 52.6852.4853.0852.571 069 006-
Fly Leasing Limited FLY 13.0410.5014.000.06 0.46% 13.0212.9713.1412.9880 113-
Fomento Economic... FMX 89.6789.3789.691.17 1.32% 88.5288.5290.1988.50338 469-
Foot Locker, Inc. FL 72.8668.0075.450.03 0.04% 73.0372.4373.3472.83861 502-
Ford Motor Co. (DE... F 11.6711.6511.68-0.10 -0.85% 11.5711.5011.7511.7767 461 786-
Fortuna Silver Min... FSM 5.055.015.20-0.03 -0.59% 5.084.915.175.082 175 178-
Franco-Nevada Cor... FNV 64.9563.2068.500.74 1.15% 64.6963.5765.3364.21847 279-
Franklin Covey Co. FC 16.4516.4016.450.20 1.23% 16.4516.2516.7016.2589 176-
Franklin Resources... BEN 41.4639.9542.500.09 0.22% 41.2441.2041.9141.371 575 808-
Franklin Universal ... FT 6.996.947.010.01 0.14% 6.986.957.036.9837 839-
Freeport-McMoRan... FCX 12.8312.7812.90-0.03 -0.23% 12.8312.6512.9812.8615 666 704-
Fresenius Medical C... FMS 41.5741.5745.000.10 0.24% 41.3841.3841.7241.4778 970-
Fresh Del Monte Pr... FDP 58.1657.4958.160.67 1.17% 57.5456.9458.4257.49155 332-
Frontline Ltd. Ordi... FRO 6.836.756.830.05 0.74% 6.726.696.846.781 302 039-
Fuller (H.B.) Compa... FUL 51.7251.7055.250.35 0.68% 51.3751.2652.0451.37163 479-
FutureFuel Corp. FF 13.8812.7815.900.27 1.98% 13.6413.5014.0913.61108 787-
GAMCO Investors I... GBL 29.0128.9929.040.18 0.62% 28.8528.8229.0428.837 685-
GATX Corporation GATX 58.4155.0058.450.90 1.56% 57.5657.2658.7557.51204 642-
GNC Holdings Inc. GNC 6.996.867.05-0.17 -2.37% 7.116.957.197.162 615 428-
GP Strategies Corp... GPX 23.7523.0023.80-0.15 -0.63% 24.1023.6524.2123.9016 272-
GUESS ?, Inc. GES 10.9310.5010.930.27 2.53% 10.7210.7211.1310.661 545 033-
Gabelli Convertible... GCV 4.834.765.02-0.04 -0.84% 4.864.804.884.8713 617-
Gabelli Equity Trus... GAB 5.895.825.900.03 0.51% 5.855.855.905.86376 258-
Gabelli Multimedia... GGT 7.867.288.040.00 0.00% 7.857.837.897.8691 849-
Gabelli Utility Trus... GUT 6.706.556.830.05 0.75% 6.676.676.736.6588 457-
Gafisa S.A. GFA 1.421.411.60-0.10 -6.58% 1.541.421.541.52377 041-
Gallagher (Arthur ... AJG 56.2856.2956.300.16 0.29% 56.2055.9256.8056.12640 846-
GameStop Corp GME 23.9621.3121.35-0.13 -0.54% 24.1523.8024.4424.093 281 100-
Gannett Co Inc GCI 8.158.128.180.03 0.37% 8.118.108.328.12691 616-
Gartner, Inc. IT 108.96106.00108.96-1.48 -1.34% 110.28108.78110.48110.44408 691-
GasLog Ltd. GLOG 14.7014.2515.100.40 2.80% 14.3014.2015.0014.30335 664-
Genco Shipping & T... GNK 11.1310.9511.900.35 3.25% 10.6610.6611.1610.7871 990-
Gener8 Maritime, I... GNRT 5.305.295.300.08 1.53% 5.255.185.425.22584 436-
General American ... GAM 33.2532.6333.280.04 0.12% 33.2233.2133.4133.2132 283-
General Cable Corp... BGC 16.8014.8017.25-0.05 -0.30% 16.8516.6817.1016.85241 683-
General Dynamics ... GD 189.56185.67195.88-0.04 -0.02% 189.54189.01190.61189.60638 016-
General Electric Co GE 29.6229.6029.620.09 0.30% 29.5029.3829.7329.5322 192 022-
General Growth Pr... GGP 23.0120.2524.000.35 1.54% 22.6722.6523.1822.664 813 957-
General Mills, Inc. GIS 59.3759.0060.000.43 0.73% 58.9158.9159.7058.942 665 903-
General Motors Co... GM 34.2634.2334.29-0.13 -0.38% 34.0033.7934.4634.3912 528 955-
Genesco Inc. GCO 55.7541.1555.750.50 0.90% 55.4055.4057.0555.25228 967-
Genesee & Wyomin... GWR 65.3365.3377.00-0.26 -0.40% 65.6164.9666.2365.59295 755-
Genesis Energy L.P... GEL 31.4728.5833.00-0.08 -0.25% 31.5431.4031.8831.55570 656-
Genpact Limited G 24.3124.3125.500.08 0.33% 24.2324.1424.4624.23490 335-
Genuine Parts Co. GPC 93.4592.6894.98-0.02 -0.02% 93.3692.7193.8293.47384 705-
Genworth Financia... GNW 4.023.974.030.05 1.26% 3.973.914.073.975 669 697-
Geo Group Inc (The... GEO 46.3045.6647.400.53 1.16% 45.7445.6647.2345.77595 297-
Gerdau S.A. GGB 3.603.553.89-0.15 -4.00% 3.733.593.793.7511 638 931-
Getty Realty Corp. GTY 25.0421.7425.300.19 0.76% 24.8124.7825.2324.85179 239-
Gigamon Inc GIMO 34.3531.5040.00-0.65 -1.86% 35.1034.3035.3035.00785 461-
Gildan Activewear... GIL 25.8225.1030.000.23 0.90% 25.5225.5226.0825.59633 562-
GlaxoSmithKline Pl... GSK 42.3141.3543.000.03 0.07% 42.2242.1842.5842.281 669 970-
Global Net Lease In... GNL 23.7022.4924.570.12 0.51% 23.5423.3223.8423.58356 888-
Global Partners LP GLP 18.9517.9019.35-0.05 -0.26% 19.0018.7019.3019.0067 330-
Global Payments, I... GPN 78.9477.0079.65-0.13 -0.16% 78.8278.5979.8479.07843 006-
Global Ship Lease I... GSL 1.421.391.450.05 3.65% 1.381.361.421.3773 313-
Gol Linhas Aereas ... GOL 25.877.2527.08-0.65 -2.45% 26.2625.6427.0826.52147 351-
Gold Fields Limited... GFI 3.583.483.63-0.02 -0.56% 3.603.513.633.608 300 414-
Goldcorp Inc GG 15.9115.8615.92-0.05 -0.31% 15.9815.6716.1015.967 210 085-
Goldman Sachs Gro... GS 231.90232.06232.750.83 0.36% 230.75229.95234.63231.074 086 553-
Goldman Sachs MLP... GER 7.687.617.690.13 1.72% 7.547.527.747.55246 260-
Grace (W.R.) Co. (D... GRA 69.9669.9669.970.31 0.45% 69.5469.2870.1469.65502 829-
Graco Inc. GGG 93.6493.6493.670.79 0.85% 92.8992.6694.2792.85175 347-
Grainger (W.W.) In... GWW 240.63189.00244.110.63 0.26% 240.04239.24242.64240.00371 942-
Gramercy Property... GPT 25.8525.0030.000.27 1.06% 25.6325.5326.2325.58710 380-
Granite Constructi... GVA 46.8445.0358.000.48 1.04% 46.3045.9847.0146.36284 027-
Graphic Packaging... GPK 13.1113.0613.120.11 0.85% 13.0113.0013.2013.001 742 074-
Gray Television Inc GTN 13.8013.7018.000.20 1.47% 13.5013.5014.2513.60672 960-
Great Plains Energ... GXP 28.8327.5030.23-0.03 -0.10% 28.8928.7829.1428.861 569 073-
Greenbrier Compan... GBX 41.8039.7543.850.40 0.97% 41.3541.3042.0841.40289 679-
Greif Inc GEF 55.2846.2860.300.76 1.39% 54.6754.4455.6554.5296 508-
Griffon Corp. GFF 24.0024.0024.050.40 1.69% 23.6023.5524.1523.6079 311-
Group 1 Automotiv... GPI 72.6372.6172.620.15 0.21% 72.4572.1173.8872.48132 317-
Grupo Aeroportua... PAC 94.8373.00110.001.70 1.83% 93.1092.4895.1093.1374 211-
Grupo Aeroportua... ASR 166.72160.00166.911.20 0.72% 165.59165.00167.29165.5261 639-
Grupo Televisa, S.A... TV 25.8224.5529.97-0.09 -0.35% 25.8925.7526.0325.911 616 449-
Guangshen Railway... GSH 31.948931.860034.27000.2368 0.75% 31.900031.890031.960031.71211 049-
Guidewire Softwar... GWRE 55.5646.1461.500.18 0.33% 55.4955.0255.7755.38332 564-
GulfMark Offshore... GLF 0.37000.35000.3800-0.0032 -0.86% 0.38000.35320.38000.3732221 187-
HCA Holdings, Inc. HCA 83.1782.0292.450.63 0.76% 82.5282.3984.2182.542 502 392-
HCP, Inc. HCP 30.5729.6032.200.08 0.26% 30.4430.4430.8730.497 519 170-
HDFC Bank Ltd HDB 73.0065.5073.870.32 0.44% 72.5672.5673.5972.681 071 509-
HNI Corp HNI 45.4242.2345.440.67 1.50% 44.9344.6145.7844.75180 337-
HP Inc. HPQ 17.2117.0517.21-0.02 -0.12% 17.2317.1417.3817.238 795 472-
HSBC Holdings Plc HSBC 40.5540.4940.560.05 0.12% 40.4540.4340.6340.501 718 095-
Haemonetics Corp. HAE 39.2935.8539.290.46 1.18% 38.9338.8339.5238.83159 433-
Halcon Resources C... HK 6.456.407.10-0.19 -2.86% 6.596.426.656.64844 621-
Halliburton Compa... HAL 49.7149.4149.72-0.12 -0.24% 49.7449.4350.1649.835 119 220-
Halyard Health, Inc... HYH 37.7432.0044.000.29 0.77% 37.4537.4438.1637.45149 398-
Hancock John Pref... HPF 20.8920.6021.510.04 0.19% 20.8620.8520.9820.8523 955-
HanesBrands Inc HBI 20.3219.5120.900.11 0.54% 20.2820.2320.4720.213 960 658-
Harley-Davidson In... HOG 60.5360.0063.460.00 0.00% 60.5560.3260.9160.53706 194-
Harmony Gold Mini... HMY 2.342.322.38-0.11 -4.49% 2.482.322.492.455 554 153-
Harris Corp. HRS 111.42108.00111.440.43 0.39% 110.84110.73111.96110.99451 240-
Harsco Corp. HSC 12.5012.3515.050.45 3.73% 12.0512.0012.5512.05452 629-
Harte-Hanks Inc HHS 1.401.391.650.01 0.72% 1.391.361.411.3945 621-
Hartford Financial ... HIG 47.5744.7750.43-0.23 -0.48% 47.7047.5348.1947.801 768 497-
Harvest Natural Re... HNR 6.716.706.88-0.04 -0.59% 6.706.706.756.754 655-
Haverty Furniture ... HVT 23.4522.4524.150.50 2.18% 22.9522.9023.5022.9531 126-
Hawaiian Electric I... HE 33.4832.1034.30-0.10 -0.30% 33.4533.3833.9433.58335 633-
Headwaters Inc HW 23.5222.0023.990.02 0.09% 23.4823.4623.5623.50468 088-
HealthSouth Corp. HLS 41.2139.9946.75-0.14 -0.34% 41.3541.0941.7441.35470 678-
Healthcare Realty ... HR 31.4623.2036.770.25 0.80% 31.1731.0331.8231.21598 361-
Hecla Mining Co. HL 5.085.045.10-0.08 -1.55% 5.195.015.225.165 140 250-
Heico Corp. HEI 85.4070.7795.00-0.25 -0.29% 85.5085.3686.1785.6588 421-
Helix Energy Soluti... HLX 7.136.807.190.02 0.28% 7.096.917.207.111 434 354-
Helmerich & Payne... HP 65.9165.0568.16-0.41 -0.62% 66.0265.1066.4866.32787 677-
Herbalife Ltd. HLF 56.9256.5057.101.06 1.90% 55.8655.5757.1155.86521 456-
Hercules Capital, In... HTGC 14.6614.1215.580.03 0.21% 14.6914.6014.7114.63352 359-
Heritage Insurance... HRTG 12.4212.4212.430.10 0.81% 12.2812.2412.5512.32166 277-
Hershey Company ... HSY 108.10100.38109.010.16 0.15% 107.92107.65108.74107.94495 928-
Hertz Global Holdi... HTZ 17.8117.7317.90-0.75 -4.04% 18.5717.6818.5818.565 145 284-
Hess Corp HES 46.5446.5047.25-0.30 -0.64% 46.6946.4547.1046.842 242 360-
Hewlett Packard E... HPE 22.8022.6123.000.30 1.33% 22.4522.3822.9622.509 478 863-
Hexcel Corp. HXL 53.1650.0053.180.20 0.38% 52.8652.5653.4752.96319 935-
Highwoods Propert... HIW 49.6349.6350.000.18 0.36% 49.3849.2850.0549.45384 911-
Hill-Rom Holdings, ... HRC 69.5453.0769.570.19 0.27% 69.2368.9570.3069.35294 406-
Hillenbrand Inc HI 35.8025.7538.000.45 1.27% 35.4035.2535.9035.35169 157-
Hilton Worldwide H... HLT 58.3256.5059.170.62 1.07% 57.8157.7058.8157.701 870 441-
Hoegh LNG Partner... HMLP 19.5517.3025.300.15 0.77% 19.4519.3019.7519.4029 535-
HollyFrontier Corp... HFC 27.0426.9527.21-0.49 -1.78% 27.5627.0127.6827.532 917 822-
Home Depot Inc HD 147.99147.61147.900.63 0.43% 147.28147.03148.41147.362 625 662-
Honda Motor Co., L... HMC 30.7330.6630.750.11 0.36% 30.6430.6230.8630.62406 586-
Honeywell Internat... HON 125.52124.10127.140.02 0.02% 125.61125.13125.98125.501 504 145-
Horace Mann Educa... HMN 40.0039.9540.000.35 0.88% 39.7039.6040.3039.65142 406-
Hormel Foods Corp... HRL 34.7234.6534.750.03 0.09% 34.6434.5735.0034.691 667 116-
Hornbeck Offshore... HOS 4.033.164.240.14 3.60% 3.843.834.043.891 858 781-
Horton (D.R.) Inc. DHI 33.2532.9034.360.27 0.82% 33.0432.9133.5032.983 337 525-
Hovnanian Enterpr... HOV 2.282.212.290.03 1.33% 2.252.242.352.25869 527-
Huaneng Power Int... HNP 27.4125.2127.43-0.60 -2.14% 27.5027.2927.5528.0187 434-
Hugoton Royalty T... HGT 1.901.851.950.05 2.70% 1.851.851.901.8552 625-
Humana Inc. HUM 209.91208.00209.31-3.42 -1.60% 213.33209.42213.86213.33927 181-
Huntsman Corp HUN 22.9620.9223.750.45 2.00% 22.4422.3923.0322.512 447 178-
Hyster-Yale Mater... HY 56.6356.6456.661.85 3.38% 54.7554.7557.1554.7843 840-
IAMGold Corp IAG 3.863.783.92-0.05 -1.28% 3.923.783.983.917 445 194-
ICICI Bank Ltd (Ind... IBN 8.318.228.310.14 1.71% 8.208.178.338.179 558 410-
IDEX Corporation IEX 91.6287.1391.630.49 0.54% 91.1590.8992.1991.13109 397-
IDT Corp. IDT 12.3811.9912.800.12 0.98% 12.2812.2412.8212.26188 622-
ING Groep N.V. ING 14.9814.9214.990.09 0.60% 14.9514.9215.0814.893 134 926-
INVESCO MORTGAG... IVR 15.1115.0815.15-0.06 -0.40% 15.1814.9615.3015.571 155 229-
ION Geophysical Co... IO 4.654.405.850.15 3.33% 4.554.354.704.5037 656-
IRSA Inversiones Y... IRS 23.5512.1423.58-0.24 -1.01% 23.9923.3524.1823.7944 700-
ITT Corporation ITT 39.5139.5149.930.13 0.33% 39.2639.1939.7839.38331 932-
Idacorp, Inc. IDA 82.8282.8482.850.29 0.35% 82.4382.1883.4182.53122 122-
Illinois Tool Works... ITW 133.44132.01135.19-0.41 -0.31% 133.72133.06134.39133.85939 494-
India Fund, Inc. (Th... IFN 24.5322.4026.44-0.07 -0.28% 24.6624.4524.7324.60158 852-
Industrias Bachoco... IBA 52.2752.1452.270.13 0.25% 51.7951.2552.4352.1410 890-
Ingersoll-Rand plc ... IR 79.8178.3785.000.19 0.24% 79.5879.0480.2679.62504 300-
Ingredion Inc INGR 120.66120.05128.00-0.47 -0.39% 120.46120.24122.06121.13271 445-
Integer Holdings Co... ITGR 40.1521.8040.500.80 2.03% 39.4539.2040.5539.35170 241-
InterContinental H... IHG 48.0348.0151.200.63 1.33% 47.4247.4148.1947.40117 936-
InterXion Holding N... INXN 39.0528.0439.060.48 1.24% 38.5138.2439.3538.57197 765-
IntercontinentalEx... ICE 59.8759.2667.000.07 0.12% 59.8659.7160.4159.802 162 867-
International Busin... IBM 174.82174.80174.990.04 0.02% 174.43173.56175.67174.782 912 303-
International Flavo... IFF 135.07109.38135.11-1.18 -0.87% 135.40134.94136.83136.89682 836-
International Pape... IP 51.3150.5052.020.14 0.27% 51.2051.0551.8951.171 629 237-
International Seaw... INSW 19.8413.1019.85-0.01 -0.05% 19.8319.4819.9519.8584 127-
Interpublic Group ... IPG 24.2721.8225.74-0.10 -0.41% 24.3324.2324.5424.373 385 398-
Intrepid Potash, In... IPI 1.651.601.720.03 1.85% 1.631.601.741.622 148 712-
Intrexon Corp. XON 18.9318.6119.22-0.26 -1.35% 19.0618.8519.5119.19715 015-
Invacare Corp IVC 11.457.9511.50-0.10 -0.87% 11.6011.3511.7011.55228 629-
InvenSense, Inc. INVN 12.7112.5312.650.27 2.17% 12.4112.4012.7512.441 255 712-
Invesco Bond Fund VBF 18.6816.8018.720.03 0.16% 18.6318.6218.7918.6523 853-
Invesco California ... VCV 12.2411.7912.56-0.01 -0.08% 12.2512.2112.2612.2553 935-
Invesco High Incom... VLT 14.1714.0014.25-0.04 -0.28% 14.1914.1414.2314.2129 691-
Invesco Municipal ... OIA 7.487.397.710.00 0.00% 7.527.467.527.4874 926-
Invesco Municipal ... VMO 12.9412.9213.19-0.07 -0.54% 13.0112.9113.0313.01224 065-
Invesco Municipal ... VKQ 12.3512.3512.63-0.02 -0.16% 12.3912.3212.4012.37192 741-
Invesco Pennsylvan... VPV 12.0911.7512.42-0.01 -0.08% 12.1112.0812.1112.1025 335-
Invesco Quality Mu... IQI 12.3112.2512.330.02 0.16% 12.3112.2712.3312.2976 376-
Invesco Senior Inco... VVR 4.684.664.73-0.01 -0.21% 4.684.684.714.69415 011-
Invesco Trust For I... VTN 13.3913.0513.750.03 0.21% 13.3513.3513.3913.3624 595-
Invesco Trust for I... VGM 12.8912.5612.990.04 0.31% 12.8712.8512.9012.85124 856-
Invesco Value Mun... IIM 14.4614.2614.90-0.03 -0.21% 14.4914.4514.5014.4974 612-
Investment Techno... ITG 20.0210.1223.000.28 1.42% 19.6819.4120.1319.7486 214-
Iron Mountain Inc IRM 35.0633.2036.000.04 0.11% 34.9534.8035.4935.021 188 256-
Israel Chemicals Lt... ICL 4.384.334.400.07 1.62% 4.274.274.394.3161 580-
Itau Unibanco Hold... ITUB 12.0812.0212.09-0.12 -0.98% 12.0111.9612.1712.208 989 244-
JEFFERSON PILOT C... JP 9.528.509.530.44 4.85% 9.089.069.539.0860 831-
JP Morgan Chase C... JPT 25.0225.0025.020.00 0.00% 25.0225.0025.0425.0218 251-
JPMorgan Chase & ... JPM 87.3987.4087.49-0.14 -0.16% 87.2187.0988.5087.5313 892 956-
JPMorgan China Re... JFC 18.2516.3918.250.06 0.33% 18.1218.1118.2518.1925 086-
Jabil Circuit, Inc. JBL 28.7728.7028.80-0.08 -0.28% 28.8028.6829.1028.852 212 479-
Jacobs Engineering... JEC 54.7654.0158.88-0.02 -0.04% 54.8154.3555.0554.78697 671-
James Hardie Indus... JHX 15.5114.0016.000.14 0.91% 15.3915.3815.5915.379 211-
Janus Capital Grou... JNS 12.7112.6612.720.01 0.08% 12.6812.6512.8712.70781 330-
Japan Smaller Capi... JOF 10.7310.5810.980.15 1.42% 10.5910.5910.7310.5865 259-
JinkoSolar Holding... JKS 15.8915.0016.500.10 0.63% 15.8015.5816.0515.79267 247-
John Bean Technol... JBT 88.0588.0588.100.60 0.69% 87.3587.3588.8087.45116 536-
John Hancock Finan... BTO 33.2032.5269.69-0.06 -0.18% 33.2533.0233.9233.26114 699-
John Hancock Inco... JHS 14.0712.6614.080.01 0.07% 14.0814.0014.1014.0621 138-
John Hancock Inve... JHI 16.7615.0921.40-0.04 -0.24% 16.7816.7616.8316.807 594-
John Hancock Pref... HPI 21.1020.5021.430.13 0.62% 20.9920.9521.1120.9736 197-
John Hancock Prem... PDT 15.9015.8416.10-0.14 -0.87% 16.0715.8716.0716.04127 603-
Johnson & Johnson JNJ 125.90125.94126.04-0.36 -0.29% 126.10125.66127.00126.267 608 792-
Johnson Controls I... JCI 41.5040.2542.00-0.31 -0.74% 41.7341.4142.0741.813 634 657-
Jones Lang LaSalle... JLL 107.9380.00120.451.00 0.94% 106.73106.73108.65106.93151 148-
Joy Global Inc JOY 28.1819.9928.280.00 0.00% 28.1828.1628.1928.181 022 209-
Jumei Internationa... JMEI 3.753.723.80-0.06 -1.57% 3.773.743.853.81188 094-
Juniper Networks I... JNPR 27.8427.7927.86-0.17 -0.61% 28.0027.7728.1828.012 553 705-
Just Energy Group,... JE 6.126.096.160.11 1.83% 6.036.036.166.0196 055-
KB Financial Group... KB 44.9744.9744.990.63 1.42% 44.5444.2145.2444.34107 588-
KB HOME KBH 19.3219.3219.600.21 1.10% 19.1219.0819.6419.113 479 097-
KBR Inc KBR 13.9913.9514.010.15 1.08% 13.8413.7514.0413.841 491 110-
KCG Holdings, Inc. ... KCG 18.1317.4118.44-0.13 -0.71% 18.2018.0218.2118.26327 981-
KEMET Corp. KEM 11.6111.1111.800.13 1.13% 11.2011.0211.8211.48624 184-
KKR & Co. L.P. Com... KKR 18.2418.1718.300.02 0.11% 18.1918.1118.3118.222 408 618-
KMG Chemicals, Inc... KMG 42.8118.8742.832.00 4.90% 40.8840.8543.0840.8180 699-
KNOT Offshore Pa... KNOP 22.3521.7524.000.35 1.59% 21.9521.8522.4522.0040 507-
Kadant Inc KAI 58.5056.3560.701.55 2.72% 57.1056.1558.9056.9551 498-
Kansas City Southe... KSU 82.3380.6789.490.02 0.02% 82.1481.8783.2682.31820 117-
Kayne Anderson M... KYN 20.0619.5020.470.30 1.52% 19.7619.7020.1319.76383 287-
Kellogg Co K 73.1172.5074.900.40 0.55% 72.7272.3873.5572.712 782 775-
Kennametal Inc. KMT 37.2732.0080.000.14 0.38% 37.2236.9037.5837.13412 121-
Kennedy-Wilson Ho... KW 21.0520.9523.100.00 0.00% 21.0521.0521.5521.05217 233-
Key Energy Service... KEG 22.2519.7532.00-0.67 -2.92% 22.8221.7622.8222.92107 612-
KeyCorp KEY 17.2517.1517.500.10 0.58% 17.0817.0017.5017.159 696 989-
Keysight Technolo... KEYS 37.2035.1937.151.03 2.85% 35.5135.5037.5136.178 628 670-
Kilroy Realty Corp KRC 73.0226.6175.770.05 0.07% 72.8872.7073.7672.97266 072-
Kimberly-Clark Co... KMB 133.03132.10133.050.19 0.14% 132.80132.56133.76132.841 267 749-
Kimco Realty Corp... KIM 22.4922.4222.510.36 1.63% 22.1222.0922.7522.132 600 077-
Kinder Morgan, Inc... KMI 21.1520.9921.250.17 0.81% 21.0220.9821.2620.989 381 965-
Kingsway Financial... KFS 5.835.756.050.08 1.36% 5.805.785.855.7518 377-
Kinross Gold Corp. KGC 3.433.453.51-0.06 -1.72% 3.493.373.523.4912 055 449-
Kirby Corp. KEX 67.9567.9074.800.30 0.44% 67.6067.2068.5067.65187 042-
Kohl's Corp. KSS 37.5137.0037.73-0.22 -0.58% 37.8637.4438.4037.732 597 077-
Koninklijke Philips... PHG 31.7631.7131.770.07 0.22% 31.5831.5531.9331.691 110 653-
Koppers Holdings I... KOP 41.6040.0041.750.65 1.59% 40.9040.8041.7540.9592 180-
Korea Electric Pow... KEP 21.3520.2621.590.50 2.40% 21.5421.2721.5920.851 222 883-
Korea Equity Fund,... KEF 8.608.608.61-0.15 -1.71% 8.588.568.708.7513 313-
Korea Fund, Inc. (T... KF 35.8635.5035.86-0.09 -0.25% 36.0035.7636.1135.9541 587-
Korn/Ferry Interna... KFY 31.0421.8040.000.03 0.10% 31.0130.6931.2931.01199 066-
Kroger Co. KR 29.2629.2529.250.30 1.04% 29.3429.0829.6428.969 936 021-
Kyocera Corp KYO 56.0955.9556.120.15 0.27% 55.9555.9556.2455.944 609-
L Brands, Inc LB 48.0747.0049.900.21 0.44% 47.9347.7248.2547.862 584 289-
L-3 Communication... LLL 168.26122.00171.75-0.86 -0.51% 168.85167.93169.84169.12355 721-
LATAM Airlines Gr... LFL 12.2712.2512.40-0.03 -0.24% 12.2712.1912.3812.30310 986-
LCI Industries Inc LCII 99.8098.7599.850.15 0.15% 99.9098.55100.6599.65130 135-
LG Display Co Ltd LPL 13.0812.0013.200.01 0.08% 13.0212.9813.1013.07239 875-
LMP Corporate Loa... TLI 11.6310.5012.99-0.02 -0.17% 11.6411.6311.6911.6522 953-
LSB Industries, Inc. LXU 8.678.158.800.24 2.85% 8.398.298.768.43238 602-
LTC Properties, Inc... LTC 46.8044.8149.900.36 0.78% 46.3646.3647.2946.44148 562-
La Quinta Holdings... LQ 13.5711.1914.700.30 2.26% 13.2313.2313.6613.27710 565-
La-Z-Boy Inc. LZB 27.6527.6531.050.40 1.47% 27.2527.2528.0027.25199 568-
LaSalle Hotel Prop... LHO 28.4625.0031.99-0.22 -0.77% 28.7528.4228.9928.681 047 523-
Laboratory Corpor... LH 141.50126.12142.57-0.80 -0.56% 142.38141.06143.14142.30661 453-
Landauer, Inc. LDR 46.1546.2070.00-1.45 -3.05% 47.5545.7547.7547.6036 483-
Lannett Company I... LCI 21.2020.1022.100.35 1.68% 20.8020.8022.0020.85505 005-
Laredo Petroleum,... LPI 12.8912.6313.290.01 0.08% 12.8212.6913.0512.882 799 969-
Las Vegas Sands Co... LVS 55.5955.1155.58-0.27 -0.48% 55.8055.5056.1155.862 416 996-
Latin American Dis... LDF 10.258.2210.890.02 0.19% 10.2210.1910.2510.2322 592-
Lauder (Estee) Cos... EL 86.5283.5088.00-0.01 -0.01% 86.4186.3687.2486.531 044 688-
Lazard LTD. Lazard... LAZ 45.1242.5045.500.51 1.14% 44.8744.7645.5044.61768 936-
Lear Corp. LEA 137.48127.57154.50-0.98 -0.71% 137.37136.21138.43138.46574 636-
Lee Enterprises, In... LEE 2.652.552.700.05 1.92% 2.652.602.682.6053 589-
Legg Mason BW Gl... BWG 12.8512.2512.900.17 1.34% 12.6612.6212.8512.68152 481-
Legg Mason, Inc. LM 34.8933.0035.160.12 0.35% 34.7134.7135.2334.77736 068-
Leggett & Platt, In... LEG 50.3642.6650.380.49 0.98% 50.0049.9650.7549.87797 035-
Lehman ABS Corpo... XKE 7.987.777.990.00 0.00% 7.987.987.987.98--
Leju Holdings Ltd (... LEJU 3.503.253.650.39 12.54% 3.132.973.593.11497 862-
LendingClub Corpo... LC 5.205.205.23-0.01 -0.19% 5.225.185.335.212 788 740-
Lennar Corp. LEN 50.8650.0051.150.15 0.30% 50.7750.6451.3450.711 410 573-
Lennox Internation... LII 170.60170.61170.700.66 0.39% 169.98169.98171.95169.94110 725-
Leucadia National ... LUK 25.7825.7727.950.01 0.04% 25.7725.6826.0425.771 951 480-
Level 3 Communica... LVLT 56.0655.0058.00-0.07 -0.12% 56.0655.8456.3656.131 755 707-
Lexington Realty T... LXP 10.2410.2310.290.03 0.29% 10.2210.2010.3810.211 308 761-
Liberty All-Star Eq... USA 5.435.405.490.03 0.56% 5.405.385.455.40360 104-
Liberty All-Star Gr... ASG 4.504.444.600.04 0.90% 4.474.454.504.46173 147-
Lilly (Eli) & Co. LLY 84.4283.9585.030.06 0.07% 83.9283.9285.0584.362 226 263-
Lincoln National Co... LNC 63.8256.2668.990.48 0.76% 62.9862.8564.6563.341 990 186-
Lindsay Corp LNN 80.5275.0080.580.62 0.78% 79.9279.6681.2779.9044 881-
Lithia Motors, Inc. LAD 85.6585.65101.00-0.16 -0.19% 85.8185.1187.1785.81124 976-
Live Nation Entert... LYV 29.3028.9029.310.55 1.91% 28.9528.8229.3128.75997 922-
Lloyds Banking Gro... LYG 3.473.453.500.03 0.87% 3.443.433.503.444 710 958-
Lockheed Martin C... LMT 269.50269.43272.000.08 0.03% 269.42268.98271.47269.42610 394-
Louisiana-Pacific C... LPX 23.7922.1025.000.04 0.17% 23.7623.6424.1023.75679 761-
Lowe's Companies... LOW 82.4582.0082.550.10 0.12% 82.3582.1283.0582.352 950 344-
Luby's, Inc. LUB 3.183.183.50-0.01 -0.31% 3.173.163.223.1926 102-
Lumber Liquidator... LL 18.7818.6618.990.15 0.81% 18.5918.4919.0418.63459 916-
Luxottica Group S.... LUX 55.0949.0057.300.32 0.58% 55.0754.9855.4054.7750 949-
Lydall, Inc. LDL 51.8050.1052.25-0.20 -0.38% 51.9051.4852.1052.00134 678-
M & T Bank Corp MTB 154.9786.95164.810.21 0.14% 154.65153.56157.50154.76641 421-
M.D.C. Holdings, In... MDC 29.4722.5031.500.09 0.31% 29.3929.2929.8729.38258 113-
M/I Homes Inc MHO 24.0420.1226.880.14 0.59% 23.8623.8624.3623.9097 452-
MAXIMUS Inc. MMS 61.3461.3461.360.19 0.31% 60.9760.4561.5561.15200 355-
MBIA Inc. MBI 8.058.049.410.06 0.75% 7.997.908.167.992 037 437-
MDU Resources Gr... MDU 27.1027.0427.12-0.08 -0.29% 27.0727.0327.4827.18610 199-
MFA Financial, Inc. MFA 8.158.118.150.03 0.37% 8.138.118.188.121 856 418-
MFC Bancorp Ltd. MFCB 1.731.701.800.00 0.00% 1.711.701.791.7330 691-
MFS Charter Incom... MCR 8.468.298.52-0.01 -0.12% 8.468.468.488.4745 579-
MFS Government M... MGF 4.924.904.970.00 0.00% 4.914.914.944.9226 880-
MFS High Income M... CXE 5.024.915.040.07 1.41% 4.964.965.024.9552 388-
MFS High Yield Mun... CMU 4.554.444.610.02 0.44% 4.524.504.574.53141 369-
MFS Intermediate H... CIF 2.582.562.680.01 0.39% 2.572.562.582.5763 332-
MFS Intermediate I... MIN 4.304.224.320.04 0.94% 4.264.264.304.26252 547-
MFS Investment Gr... CXH 9.619.429.800.05 0.52% 9.589.589.619.569 036-
MFS Multimarket I... MMT 6.035.986.040.02 0.33% 6.026.016.046.01152 162-
MFS Municipal Inco... MFM 6.876.747.010.03 0.44% 6.876.816.896.84122 008-
MFS Special Value ... MFV 5.775.675.83-0.02 -0.35% 5.805.755.805.799 804-
MGIC Investment C... MTG 10.029.9810.040.08 0.80% 9.969.9510.229.944 104 221-
MGM Resorts Inter... MGM 25.9225.8526.40-0.11 -0.42% 26.0225.9126.4026.036 611 402-
MS Income Securiti... ICB 17.8317.3418.250.07 0.41% 17.7717.7717.8417.765 059-
MSA Safety Inc MSA 69.3865.9269.390.95 1.39% 68.7068.5869.9068.4378 621-
MSC Industrial Dire... MSM 100.4998.43100.42-0.49 -0.49% 101.05100.37101.44100.98633 558-
MSCI Inc MSCI 97.1295.9098.481.01 1.05% 96.1295.9698.2596.11398 675-
Macerich Co. (The) MAC 63.4859.7963.480.64 1.02% 62.7062.4964.0362.84698 719-
Mack Cali Realty C... CLI 27.0617.8429.000.22 0.82% 26.8126.7727.3326.84532 274-
Macy's, Inc. M 28.2728.0328.35-0.10 -0.35% 28.4028.2028.9628.374 974 376-
Magellan Midstrea... MMP 76.4476.2778.50-0.31 -0.40% 76.9176.2977.1576.75759 742-
Magna Internation... MGA 42.5141.0044.60-0.21 -0.49% 42.4242.2142.8442.72987 231-
MagnaChip Semico... MX 8.708.558.850.05 0.58% 8.658.658.758.65112 882-
Main Street Capita... MAIN 36.9636.5237.800.08 0.22% 36.9236.8937.2736.88170 632-
Mallinckrodt plc O... MNK 43.1840.0043.990.64 1.50% 42.5842.5443.9942.542 297 792-
Manchester United... MANU 16.4014.8517.450.05 0.31% 16.4516.3516.5516.3515 297-
Manitowoc Co., Inc... MTW 5.785.405.70-0.03 -0.52% 5.815.725.935.811 416 906-
ManpowerGroup MAN 99.8798.0099.87-0.68 -0.68% 100.5699.81101.63100.55684 477-
Marathon Oil Corp... MRO 14.6814.6714.68-0.34 -2.26% 14.9614.6615.0215.0213 918 207-
Marathon Petroleu... MPC 49.3049.1249.48-0.27 -0.54% 49.5549.1849.9549.572 330 563-
Marcus & Millichap... MMI 24.4124.4024.40-0.35 -1.41% 24.8124.3024.8524.76141 429-
Marcus Corp. (The... MCS 31.1530.0032.250.30 0.97% 30.7530.7531.3030.8527 306-
MarineMax, Inc. HZO 21.4521.2521.450.10 0.47% 21.3021.1021.7521.35157 929-
Markel Corp (Hold... MKL 953.91853.91954.750.89 0.09% 950.50950.50966.08953.0260 100-
Marriot Vacations... VAC 97.7188.9599.752.09 2.19% 95.9395.2998.3695.62169 631-
Marsh & McLennan... MMC 74.6152.1074.630.17 0.23% 74.3374.1175.1374.441 340 384-
Martin Marietta M... MLM 213.49202.55215.000.95 0.45% 212.38210.19214.67212.54552 706-
MasTec Inc. (FL) MTZ 38.4536.8538.500.20 0.52% 38.1537.7538.7038.25473 501-
Masco Corp. MAS 34.2133.2835.500.29 0.85% 33.8833.8034.3233.921 885 613-
MasterCard Inc MA 111.60110.50112.520.15 0.13% 111.31111.27112.45111.452 175 642-
Matador Resources... MTDR 21.8520.5024.18-0.24 -1.09% 22.0221.3122.1622.092 068 371-
Matson Inc MATX 30.7519.8135.45-0.28 -0.90% 31.0230.6431.2931.03173 037-
MaxLinear Inc MXL 26.2225.6026.880.28 1.08% 25.8825.7826.4825.94401 648-
McClatchy Co. (The... MNI 9.889.7619.990.53 5.67% 9.449.4410.019.3513 010-
McCormick & Co., ... MKC 101.2294.01101.26-0.14 -0.14% 101.27101.07101.89101.36386 018-
McDermott Interna... MDR 6.296.276.65-0.04 -0.63% 6.276.236.396.331 877 639-
McDonald's Corp MCD 129.00128.20129.30-0.10 -0.08% 129.14128.81129.59129.102 412 510-
McEwen Mining Inc... MUX 3.073.033.10-0.09 -2.85% 3.212.993.233.164 791 725-
McKesson Corp. MCK 145.82141.72145.80-0.49 -0.33% 146.28145.47147.60146.31757 638-
Mead Johnson Nutr... MJN 88.2987.8489.000.08 0.09% 88.2688.2188.5088.211 371 314-
Mechel PAO (ADR) MTL 4.814.605.49-0.10 -2.04% 4.894.804.934.9181 295-
Medical Properties... MPW 12.7212.6912.750.20 1.60% 12.5012.5012.8212.525 016 693-
Medifast Inc MED 43.1543.1543.68-0.06 -0.14% 43.1742.9643.5143.2172 511-
Medley Capital Cor... MCC 7.487.457.520.05 0.67% 7.437.437.547.43231 919-
Medtronic plc. Ord... MDT 80.8679.5781.90-0.14 -0.17% 80.7480.6881.3581.003 149 244-
Merck & Co., Inc MRK 63.2863.0063.27-0.22 -0.35% 63.3663.1963.8263.508 517 851-
Mercury General C... MCY 58.9749.3762.900.16 0.27% 58.8358.8359.5558.8144 578-
Meredith Corp. MDP 63.2063.1563.200.45 0.72% 62.9561.6563.8062.75725 956-
Meritage Homes Co... MTH 36.5532.0036.55-0.30 -0.81% 36.8536.4037.1036.85369 339-
Meritor Inc MTOR 16.644.1317.250.16 0.97% 16.5316.3116.7416.48607 286-
Mesa Royalty Trus... MTR 12.5012.5050.00-0.35 -2.72% 12.6512.1512.6512.8513 797-
Mesabi Trust MSB 14.9013.0016.750.40 2.76% 14.4514.4015.1714.5025 855-
MetLife Inc MET 52.0551.9252.100.28 0.54% 51.6051.3852.6551.773 786 715-
Metaldyne Perform... MPG 22.7510.0522.80-0.05 -0.22% 22.8522.7022.8822.8057 744-
Mettler-Toledo Int... MTD 478.27468.12478.520.89 0.19% 477.10475.21480.63477.38136 206-
Mexico Equity & In... MXE 10.5010.2210.700.15 1.41% 10.3310.3310.5310.356 061-
Mexico Fund, Inc. MXF 16.1615.8716.730.13 0.81% 15.9715.9516.2916.0370 583-
Michael Kors Holdi... KORS 37.2336.5138.250.65 1.78% 36.9736.9437.6136.581 373 066-
Mid-America Apart... MAA 101.91101.91101.920.64 0.63% 101.27101.10102.47101.27552 761-
Miller Industries In... MLR 24.5024.4524.500.23 0.95% 24.2524.2024.6024.4522 383-
Minerals Technolog... MTX 73.3573.3573.400.85 1.17% 72.4072.2373.7372.5087 331-
Mitsubishi UFJ Fina... MTU 6.326.336.66-0.06 -0.94% 6.346.306.366.38864 991-
Mizuho Financial G... MFG 3.723.683.740.03 0.81% 3.683.683.733.69186 578-
Mobile Telesystem... MBT 11.3511.3111.370.05 0.44% 11.3111.2711.5511.304 986 806-
Mobileye N.V. Ord... MBLY 60.7160.6060.71-0.04 -0.07% 60.6560.6560.9660.754 559 443-
Modine Manufactu... MOD 11.2011.1011.350.00 0.00% 11.2010.9511.3511.20258 614-
Mohawk Industries... MHK 229.38150.00230.531.46 0.64% 228.30227.95230.81227.92220 275-
Molson Coors Brew... TAP 97.2593.19107.45-0.26 -0.27% 97.0997.0697.9297.51727 446-
Monsanto Co. MON 113.16113.01113.90-0.21 -0.19% 113.43112.75113.78113.371 528 851-
Moody's Corp. MCO 112.17112.18120.471.04 0.94% 111.17111.04112.95111.13820 796-
Morgan Stanley MS 42.5942.5942.800.38 0.90% 41.9841.7842.9842.2114 238 876-
Morgan Stanley As... APF 15.17013.61015.1700.025 0.16% 15.12015.08015.21015.14545 057-
Morgan Stanley Ch... CAF 19.0919.0820.460.27 1.43% 18.8018.8019.0918.82115 909-
Morgan Stanley Em... MSD 9.489.449.500.04 0.42% 9.459.449.499.4457 750-
Morgan Stanley Em... MSF 14.6414.5215.10-0.02 -0.14% 14.6514.6014.6614.6686 401-
Morgan Stanley Ind... IIF 30.4729.6732.000.04 0.13% 30.5330.3330.5830.439 847-
Mosaic Co (The) MOS 29.0028.4829.250.25 0.87% 28.7928.6629.1828.751 750 674-
Motorola Solutions... MSI 83.7474.5388.000.15 0.18% 83.5383.4184.2583.591 092 617-
Movado Group, Inc... MOV 24.0023.9024.150.55 2.35% 23.4523.4524.2023.45114 730-
Mueller Industries,... MLI 33.1724.1540.640.33 1.00% 32.8432.6433.3332.84174 760-
Mueller Water Pro... MWA 11.922.8711.920.03 0.25% 11.9711.8912.0311.891 268 976-
Murphy Oil Corp MUR 26.0425.5527.92-0.37 -1.40% 26.2025.9826.4426.411 935 128-
Myers Industries In... MYE 14.9512.5014.950.20 1.36% 14.8514.8015.0014.7546 244-
NACCO Industries I... NC 71.3571.3571.55-0.20 -0.28% 71.3071.3071.7871.553 449-
NCI Building System... NCS 16.2016.1517.750.15 0.93% 16.0515.9016.4016.05304 751-
NCR Corp. NCR 43.6732.2648.500.53 1.23% 43.1743.0343.9943.14826 354-
NIKE, Inc NKE 55.3755.2455.341.45 2.69% 54.6154.5255.5553.9219 826 841-
NL Industries, Inc. NL 6.456.406.700.20 3.20% 6.156.156.556.2524 388-
NOW Inc. DNOW 16.1616.0016.600.18 1.13% 15.9115.8616.3115.981 842 388-
NQ Mobile Inc. Am... NQ 3.763.743.800.00 0.00% 3.783.753.803.7696 402-
NRG Energy Inc NRG 18.1418.1418.500.13 0.72% 18.0318.0018.2718.013 098 472-
NRG Yield Inc NYLD 16.8016.7516.900.05 0.30% 16.8016.6517.0016.75218 545-
NTT DOCOMO, Inc. DCM 24.0223.0026.57-0.09 -0.37% 24.0324.0124.0824.11116 603-
NU Skin Enterprise... NUS 54.1951.8555.490.61 1.14% 53.5853.0454.8353.581 200 950-
Nabors Industries L... NBR 12.6611.9412.71-0.09 -0.71% 12.6912.4512.8412.756 001 605-
Nam Tai Property I... NTP 7.057.007.20-0.05 -0.70% 7.107.007.107.1039 342-
National Fuel Gas C... NFG 60.5245.0464.46-0.16 -0.26% 60.6260.3661.2460.68276 236-
National Grid plc NGG 63.1262.4065.000.31 0.49% 62.7962.7963.3562.81787 561-
National Health Inv... NHI 71.8570.2575.000.67 0.94% 71.1270.8872.6071.18168 754-
National Oilwell Va... NOV 38.4135.9539.28-0.30 -0.77% 38.4838.2638.8438.712 282 866-
National Presto Ind... NPK 100.15100.10107.951.95 1.99% 98.1098.10100.8598.2010 543-
National Retail Pro... NNN 43.8942.0046.15-0.08 -0.18% 43.9143.8244.3843.97923 007-
Nationstar Mortga... NSM 15.0415.0018.40-0.52 -3.34% 15.4315.0415.5015.561 047 314-
Natural Resources ... NRP 36.2034.0037.50-0.45 -1.23% 36.6036.0037.0036.6524 082-
Natuzzi, S.p.A. NTZ 2.792.772.790.01 0.36% 2.772.752.822.78134 288-
Nautilus Inc NLS 17.7016.6018.000.45 2.61% 17.2517.2017.8017.25349 615-
Navigant Consultin... NCI 22.3221.9022.330.05 0.22% 22.2122.2122.4822.2769 141-
Navios Maritime A... NNA 1.751.691.750.15 9.38% 1.621.611.751.60627 460-
Navios Maritime H... NM 1.621.601.650.04 2.53% 1.571.551.661.58560 452-
Navios Maritime M... NAP 11.0210.3012.040.06 0.55% 10.9010.6811.1810.9644 298-
Navios Maritime Pa... NMM 2.042.032.200.09 4.62% 1.951.932.131.951 605 506-
Navistar Internatio... NAV 25.1820.1529.000.03 0.12% 25.1825.0425.7225.15312 556-
Nelnet Inc NNI 42.2042.2052.470.28 0.67% 41.8641.5242.5841.9234 078-
NeuStar Inc. NSR 33.1033.0033.150.05 0.15% 33.0533.0033.1533.05243 743-
New America High ... HYB 9.309.069.51-0.03 -0.32% 9.299.299.379.3360 296-
New Germany Fund... GF 14.4314.1714.600.16 1.12% 14.2414.2414.4314.2746 928-
New Ireland Fund, ... IRL 12.7611.5012.84-0.04 -0.31% 12.7012.6412.8012.8016 522-
New Jersey Resour... NJR 39.1539.0539.200.25 0.64% 38.9538.7539.6538.90292 362-
New Media Investm... NEWM 14.2914.0014.450.12 0.85% 14.2214.1014.3514.17256 003-
New Oriental Educ... EDU 58.1057.5168.50-0.59 -1.01% 58.6857.8458.7758.69911 123-
New Residential In... NRZ 16.6516.6516.710.04 0.24% 16.6516.5016.7617.095 190 380-
New Senior Investm... SNR 9.749.7610.000.17 1.78% 9.589.569.899.57975 808-
New York Commun... NYCB 13.9013.8213.930.05 0.36% 13.8213.7914.0813.854 904 972-
New York Times Co... NYT 14.3014.1015.600.05 0.35% 14.2514.1514.4514.25666 147-
NewMarket Corp NEU 448.75448.75449.41-0.15 -0.03% 449.99447.59452.71448.9029 384-
Newell Brands, Inc. NWL 47.8946.0148.40-0.20 -0.42% 47.9047.5748.3748.093 663 985-
Newfield Explorati... NFX 33.5032.0039.000.14 0.42% 33.2633.1233.7533.362 997 738-
Newmont Mining C... NEM 33.6232.8733.60-0.22 -0.65% 33.9433.0234.1733.846 213 298-
Newpark Resource... NR 7.656.558.100.40 5.52% 7.207.007.707.251 073 000-
NexPoint Credit St... NHF 22.8522.3123.62-0.03 -0.13% 22.8322.7823.0122.8828 614-
NextEra Energy Inc NEE 132.09130.00132.94-0.32 -0.24% 132.49131.77133.12132.411 316 698-
NextEra Energy Pa... NEP 32.5530.6535.00-0.35 -1.06% 32.0031.6232.9732.90358 582-
NiSource Inc. (Hold... NI 23.7523.7023.77-0.06 -0.25% 23.7723.6924.0723.812 256 557-
Nimble Storage, In... NMBL 12.487.5012.500.02 0.16% 12.4712.4612.4912.463 141 687-
Nippon Telegraph ... NTT 44.3542.1146.190.05 0.11% 44.2844.2344.4344.30407 974-
Noble Corporation... NE 5.835.685.850.03 0.52% 5.765.705.905.8010 352 966-
Noble Energy, Inc. NBL 32.9732.5634.96-0.54 -1.61% 33.3232.9133.3833.514 951 035-
Nokia Corp. NOK 5.385.385.39-0.01 -0.19% 5.355.335.415.396 666 869-
Nomura Holdings In... NMR 6.394.558.11-0.03 -0.47% 6.396.376.446.42112 960-
Norbord, Inc. OSB 27.9527.6828.500.38 1.38% 27.6027.6028.0727.572 001-
Nordic American T... NAT 8.007.988.050.03 0.38% 8.057.988.177.97756 573-
Nordic Amern Offs... NAO 1.151.151.20-0.05 -4.17% 1.201.151.201.20104 768-
Nordstrom, Inc. JWN 41.6140.6043.00-0.35 -0.83% 42.3941.5142.7741.962 420 609-
Norfolk Southern C... NSC 110.55109.00117.12-1.22 -1.09% 110.64110.31111.94111.771 832 815-
Nortel Inversora SA... NTL 25.8425.2025.87-0.06 -0.23% 25.8425.2226.1925.901 667-
North American En... NOA 4.404.304.45-0.05 -1.12% 4.454.354.504.45144 772-
North Atlantic Dril... NADL 1.461.251.51-0.06 -3.95% 1.541.431.551.5249 407-
North European Oi... NRT 7.216.908.200.05 0.70% 7.047.047.257.169 779-
NorthStar Asset M... CLNS 12.9312.9212.98-0.13 -1.00% 13.0612.9313.1013.061 855 269-
Northrop Grumman... NOC 239.50236.00243.00-1.64 -0.68% 241.00239.13241.38241.14447 230-
Northstar Realty E... NRE 11.6511.5111.660.07 0.60% 11.5911.5411.8111.58151 869-
Northwest Natural... NWN 59.2059.0059.700.25 0.42% 58.9558.4059.9058.9553 608-
Novartis AG Basel NVS 74.4373.0077.770.24 0.32% 74.4574.3474.8974.191 849 862-
Novo Nordisk A/S A... NVO 33.1533.0733.16-0.28 -0.83% 33.2133.1033.5533.901 701 105-
NuStar Energy L.P. NS 49.8044.9054.190.11 0.22% 49.8749.5850.5349.6981 647-
NuStar GP Holdings... NSH 27.9027.0528.950.25 0.90% 27.6027.5028.1527.6536 881-
NuStar Logistics, L... NSS 26.3225.1626.62-0.07 -0.27% 26.3226.2826.4326.3922 124-
Nucor Corp. NUE 61.2661.0065.20-0.88 -1.42% 62.1660.8762.4862.141 886 754-
Nuveen Arizona Pr... NAZ 13.7613.1514.120.04 0.29% 13.7613.7613.7713.723 039-
Nuveen California ... NAC 14.2814.0214.650.01 0.07% 14.2814.2514.2914.27171 770-
Nuveen California ... NCA 10.059.8510.290.01 0.10% 10.0510.0210.0810.0469 277-
Nuveen California ... NXC 15.08014.63015.6000.043 0.29% 15.04015.00015.10015.0373 706-
Nuveen Connecticu... NTC 12.2211.9912.480.05 0.41% 12.1712.1612.2212.1747 014-
Nuveen Enhanced M... NEV 13.8813.4314.400.03 0.22% 13.9013.8213.9013.8559 252-
Nuveen Enhanced Q... NAD 13.5613.5313.600.02 0.15% 13.5513.5313.5913.54660 136-
Nuveen Maryland P... NMY 12.5012.1912.790.00 0.00% 12.5012.4712.5212.5037 874-
Nuveen Massachus... NMT 13.5613.1413.95-0.05 -0.37% 13.6013.5613.6113.613 426-
Nuveen Michigan Q... NUM 13.2712.9213.510.03 0.23% 13.2213.2113.2813.2462 333-
Nuveen Municipal I... NMI 11.520010.970011.74000.0418 0.36% 11.490011.480011.520011.47822 761-
Nuveen Municipal V... NUV 9.709.609.720.05 0.52% 9.659.629.709.65475 942-
Nuveen New York ... NAN 13.4713.0813.840.06 0.45% 13.4213.4213.4713.4140 645-
Nuveen New York ... NNY 9.659.499.88-0.10 -1.03% 9.779.629.779.7532 038-
Nuveen New York ... NXN 13.5113.0613.600.03 0.22% 13.5213.4713.5213.482 136-
Nuveen North Caro... NNC 12.9112.6513.140.05 0.39% 12.8912.8612.9112.8625 528-
Nuveen Ohio Quali... NUO 14.6614.3314.910.00 0.00% 14.6814.6014.6914.6627 353-
Nuveen Pennsylvan... NQP 13.0012.7613.290.05 0.39% 12.9712.9513.0012.9543 456-
Nuveen Preferred I... JPC 9.799.619.85-0.03 -0.31% 9.809.799.859.82178 181-
Nuveen Preferred S... JPS 9.449.309.570.00 0.00% 9.459.429.479.44244 392-
Nuveen Preferred a... JPI 23.8123.1424.370.08 0.34% 23.7223.7223.8723.7326 654-
Nuveen Select Mat... NIM 9.909.679.890.00 0.00% 9.919.869.939.909 918-
Nuveen Select Tax ... NXQ 13.3313.0813.370.00 0.00% 13.3213.3213.3613.3326 411-
Nuveen Select Tax-... NXP 14.0413.9014.38-0.03 -0.20% 14.0814.0414.0814.0710 259-
Nuveen Select Tax-... NXR 14.1314.0514.390.04 0.28% 14.1214.0514.1414.0927 150-
Nuveen Senior Inco... NSL 6.966.936.990.01 0.14% 6.956.936.976.9595 882-
Nuveen Texas Qual... NTX 14.277513.900014.4600-0.0026 -0.02% 14.276414.250114.280014.280113 814-
Nuveen Virginia Pr... NPV 12.8812.4913.170.06 0.47% 12.8412.8412.8912.8234 633-
OFG Bancorp OFG 11.0511.0011.050.15 1.38% 10.8510.8511.2810.90253 447-
OGE Energy Corp. OGE 35.5534.0037.78-0.08 -0.22% 35.6735.4335.9235.631 588 930-
Oaktree Capital Gr... OAK 45.0544.8045.100.80 1.81% 44.3544.3045.7044.25210 306-
Oasis Petroleum In... OAS 12.1912.2012.400.03 0.25% 12.1312.0112.3912.165 144 574-
Occidental Petrole... OXY 63.0462.7164.80-0.47 -0.74% 63.2562.9763.7263.513 460 955-
Oceaneering Intern... OII 25.3422.2229.110.04 0.16% 25.1424.8025.5325.30983 197-
Ocwen Financial Co... OCN 4.654.634.990.08 1.75% 4.574.514.704.571 262 796-
Oil States Internat... OIS 31.8031.8031.850.15 0.47% 31.4531.2532.1531.65278 721-
Oil-Dri Corp. of Am... ODC 37.2137.2041.400.55 1.50% 36.6536.6537.5236.663 034-
Old Republic Intern... ORI 20.1219.8520.100.16 0.80% 19.9719.9120.2419.96989 306-
Olin Corp. OLN 32.9730.7535.000.45 1.38% 32.4632.1133.2432.521 639 950-
Omega Healthcare... OHI 32.0731.9832.070.36 1.14% 31.6631.6432.2931.711 602 116-
Omega Protein Cor... OME 19.1018.8519.15-0.85 -4.26% 19.7018.9319.9019.95278 858-
Omnicom Group, In... OMC 84.5275.7584.56-0.14 -0.17% 84.6584.2485.4084.661 217 189-
Omnova Solutions ... OMN 9.159.009.900.40 4.57% 8.758.669.158.75108 036-
On Assignment, Inc... ASGN 46.4346.4246.440.24 0.52% 46.1546.0646.7746.1997 151-
On Deck Capital In... ONDK 4.774.734.800.29 6.47% 4.584.584.974.48797 885-
Oneok Inc. OKE 52.2551.8852.93-0.45 -0.85% 52.5552.1252.7852.701 527 041-
Oracle Corp. ORCL 44.9544.9045.070.16 0.36% 44.6844.6745.0644.7915 179 705-
Orange ORAN 15.8814.0116.25-0.08 -0.50% 15.7215.7015.9815.96349 788-
Orbital ATK Inc OA 98.9290.0098.92-0.62 -0.62% 99.5498.7999.9499.54169 414-
Orchid Island Capit... ORC 10.1010.0910.200.02 0.20% 10.1010.0610.1910.08617 590-
Orion Group Holdin... ORN 7.355.007.700.00 0.00% 7.377.257.517.35158 057-
Orix Corp. (Japan) IX 76.2670.0784.92-0.31 -0.40% 76.4276.1176.6276.5727 668-
Ormat Technologie... ORA 56.1255.5056.10-0.19 -0.34% 56.0855.7856.5956.31208 342-
Oshkosh Corp (New... OSK 68.2965.0070.30-0.25 -0.36% 68.4468.1669.1768.54270 332-
Osisko Gold Royalt... OR 11.2710.6311.55-0.10 -0.88% 11.3810.9911.4911.37773 526-
Overseas Shipholdi... OSG 4.042.454.650.00 0.00% 4.033.974.134.04337 407-
Owens & Minor, In... OMI 33.9433.0038.510.04 0.12% 33.9133.8534.0833.90491 880-
Owens Corning OC 61.3461.3061.440.09 0.15% 61.2361.1161.8861.25649 168-
Owens-Illinois, Inc. OI 20.2420.0024.000.03 0.15% 20.2320.1320.5220.21992 236-
Oxford Industries, ... OXM 53.4631.1349.000.97 1.85% 52.9152.3754.1752.49480 161-
P.T. Telekomunika... TLK 30.8120.0036.070.16 0.52% 30.6530.6030.9430.65149 466-
PG&E Corp. (Holdin... PCG 67.5463.6668.030.08 0.12% 67.7267.3468.1667.461 670 893-
PH Glatfelter Co GLT 21.8621.0021.860.45 2.10% 21.3721.0921.8721.41112 272-
PHH Corp PHH 12.2612.2616.130.14 1.16% 12.1412.0412.4212.12342 848-
PIMCO Corporate &... PTY 15.5215.4416.000.02 0.13% 15.5015.4715.5615.50125 488-
PIMCO Global Stoc... PGP 17.2216.7617.70-0.18 -1.03% 17.3617.2217.4517.4031 232-
PIMCO Income Stra... PFL 11.0610.9911.09-0.02 -0.18% 11.0811.0211.1111.0882 749-
PIMCO Strategic In... RCS 9.339.319.390.02 0.21% 9.389.319.389.3166 145-
PJT Partners Inc. PJT 35.1232.9539.500.16 0.46% 35.2034.8335.8534.96112 381-
PNC Financial Servi... PNC 119.28117.00122.500.63 0.53% 118.67118.15121.26118.652 823 452-
PNM Resources Inc PNM 37.3037.2537.400.00 0.00% 37.2537.2037.8037.30336 146-
POSCO (South Kore... PKX 62.7060.0069.37-0.23 -0.37% 62.9262.4063.0262.93115 254-
PPG Industries, Inc... PPG 104.62101.00113.120.37 0.35% 103.93103.50105.46104.251 562 785-
PPL Capital Fundin... PPX 25.9525.7425.950.28 1.08% 25.7025.6425.9525.676 828-
PPL Corp PPL 37.6436.0037.630.00 0.00% 37.6037.5337.9537.642 400 765-
PS Business Parks, ... PSB 114.23114.18114.371.74 1.55% 112.56112.19115.35112.4953 232-
PVH Corp PVH 98.5598.6099.307.70 8.48% 99.4097.45100.0090.854 248 071-
Pacific Drilling S.A... PACD 2.212.102.29-0.03 -1.34% 2.222.162.272.2475 598-
Packaging Corp of... PKG 92.4489.37102.000.32 0.35% 92.1291.6593.2592.12351 033-
Palo Alto Network... PANW 111.89111.73112.550.17 0.15% 111.97111.72113.00111.721 147 557-
Pandora Media, Inc... P 11.5211.5011.69-0.07 -0.60% 11.5511.5211.8311.593 648 504-
Park Electrochemic... PKE 18.2616.9919.01-0.06 -0.33% 18.2318.1218.5018.3227 449-
Parker Drilling Co. PKD 1.401.151.45-0.05 -3.45% 1.451.401.451.45587 262-
Parker Hannifin Co... PH 158.00150.00158.010.45 0.29% 157.63156.70158.71157.55650 975-
Parkway Inc. PKY 18.9418.2519.550.02 0.11% 19.0018.9019.2518.92122 833-
Pearson Plc PSO 7.907.809.54-0.13 -1.62% 7.897.877.968.03582 064-
Pengrowth Energy ... PGH 1.081.061.140.00 0.00% 1.081.051.091.08724 550-
Penn West Petrole... PWE 1.581.561.63-0.01 -0.63% 1.591.561.641.591 908 950-
Penney (J.C.) Co.,In... JCP 5.505.485.50-0.09 -1.61% 5.605.495.705.5911 122 337-
Pennsylvania Real ... PEI 14.2914.2914.600.34 2.44% 13.9513.8214.5313.951 502 847-
PennyMac Mortgag... PMT 16.9416.6317.54-0.10 -0.59% 16.9916.8817.1217.04344 115-
Penske Automotive... PAG 46.1945.0051.36-0.03 -0.06% 46.1445.5746.8546.22181 574-
Pentair plc. Ordina... PNR 60.9655.2565.400.02 0.03% 60.6260.6261.5260.94526 389-
PepsiCo Inc. PEP 111.78111.41111.88-0.24 -0.21% 111.95111.67112.33112.022 779 217-
PerkinElmer, Inc. PKI 57.5957.6057.620.40 0.70% 57.0456.9657.8857.19461 693-
Permian Basin Roya... PBT 9.077.899.150.06 0.67% 8.998.939.189.0173 966-
Perrigo Company p... PRGO 68.1667.8071.00-0.27 -0.39% 68.0867.9169.0568.43734 221-
PetroChina Co Ltd PTR 74.6373.0082.000.05 0.07% 74.1373.8074.8974.58116 656-
PetroQuest Energy... PQ 2.732.334.000.10 3.80% 2.572.562.822.6364 578-
Petrobras Argentin... PZE 10.126.7011.660.00 0.00% 9.959.9510.1710.1217 289-
Petroleo Brasileiro... PBR 9.059.029.10-0.06 -0.66% 8.998.989.219.1130 392 621-
Petroleo Brasileiro... PBRA 8.638.318.65-0.16 -1.82% 8.668.538.828.797 268 078-
Petroleum & Resou... PEO 19.0218.6219.77-0.04 -0.21% 18.9518.9519.1819.06101 262-
Pfizer Inc PFE 34.2934.2134.55-0.18 -0.52% 34.3234.2334.5634.4719 284 586-
Philip Morris Inter... PM 112.95112.62112.95-0.05 -0.04% 112.82112.68113.81113.003 502 540-
Philippine Long Dis... PHI 30.9029.6431.680.23 0.75% 30.6530.4530.9830.6742 497-
Phillips 66 PSX 78.4877.0080.22-0.35 -0.44% 78.5778.4379.1978.831 912 626-
Phillips 66 Partner... PSXP 50.2649.0052.000.12 0.24% 50.0649.7450.6050.14154 596-
Pier 1 Imports Inc. PIR 6.996.967.000.19 2.79% 6.786.767.126.801 650 883-
Pimco California M... PCQ 16.1915.6216.420.01 0.06% 16.1516.1416.2016.1830 002-
Pimco California M... PCK 9.689.399.880.04 0.41% 9.659.649.689.6446 638-
Pimco California M... PZC 11.6711.4812.02-0.05 -0.43% 11.7411.6611.7711.7242 910-
Pimco High Income... PHK 8.538.498.57-0.01 -0.12% 8.558.518.628.54350 464-
Pimco Income Opp... PKO 24.7524.3024.840.00 0.00% 24.7324.6824.9124.7559 084-
Pimco Municipal In... PMF 13.0913.0013.090.02 0.15% 13.1213.0213.1213.0790 429-
Pimco Municipal In... PML 12.5112.2512.67-0.07 -0.56% 12.6212.5112.6212.58113 225-
Pimco Municipal In... PMX 11.2811.0811.580.05 0.45% 11.2411.2211.3011.2361 919-
Pimco New York M... PNF 12.2611.9012.41-0.03 -0.24% 12.2512.2512.4112.2919 452-
Pimco New York M... PNI 11.450011.120011.94000.0798 0.70% 11.400011.370011.450011.370219 041-
Pimco New York M... PYN 9.499.349.740.05 0.53% 9.509.489.509.444 277-
Pinnacle West Cap... PNW 83.5983.5984.35-0.07 -0.08% 83.6083.0984.4483.66273 245-
Pioneer Municipal ... MAV 10.8810.6111.090.00 0.00% 10.9010.8710.9210.8859 570-
Pioneer Natural Re... PXD 181.55181.33190.25-0.78 -0.43% 182.09181.14184.09182.33820 170-
Pitney Bowes Inc PBI 12.5712.5312.590.08 0.64% 12.5112.4912.8012.492 076 794-
Plains All American... PAA 31.4029.4932.950.47 1.52% 30.9930.8831.8630.931 435 003-
Plantronics, Inc. PLT 52.9052.8759.870.29 0.55% 52.5452.2953.4152.6175 753-
Platform Specialty... PAH 12.6211.5013.200.15 1.20% 12.4712.3612.6612.471 011 051-
Polaris Industries I... PII 83.9978.0092.000.22 0.26% 83.9683.3584.2383.77632 866-
PolyOne Corp. POL 33.3833.3733.380.47 1.43% 32.8632.4533.5632.91261 673-
Potash Corp. of Sa... POT 17.0916.5517.200.05 0.29% 16.9816.8917.1917.043 800 037-
Praxair, Inc. PX 117.64112.21121.720.57 0.49% 116.95116.47118.15117.07624 564-
Precision Drilling C... PDS 4.574.334.800.06 1.33% 4.464.454.664.514 391 985-
Preferred Plus Tru... PIY 26.100025.300026.1900-0.1675 -0.64% 26.110026.100026.253526.26753 650-
Pretium Resources... PVG 11.1410.5011.22-0.13 -1.15% 11.3010.9411.4511.272 874 245-
Primerica, Inc. PRI 80.2578.0080.350.55 0.69% 79.5578.0580.7079.70188 135-
Primero Mining Co... PPP 0.55300.55000.5800-0.0270 -4.66% 0.56890.55000.56890.58001 113 040-
Principal Financial ... PFG 62.1857.0063.190.28 0.45% 61.8961.6462.8461.90608 437-
ProAssurance Corp... PRA 59.2058.8559.350.05 0.08% 59.1558.9059.5059.15107 257-
Procter & Gamble ... PG 90.7790.5690.87-0.22 -0.24% 90.9190.6091.4690.995 753 191-
Progressive Corp. ... PGR 39.5734.5639.96-0.23 -0.58% 39.7539.5640.0439.803 182 147-
Prologis Inc PLD 50.8649.0055.000.55 1.09% 50.2450.1651.2850.312 115 835-
Proto Labs, Inc. PRLB 50.9547.5050.950.15 0.30% 50.7050.3551.6550.80158 650-
Provident Financia... PFS 25.3125.3029.310.32 1.28% 24.9624.8525.4724.99127 419-
Prudential Financia... PRU 105.5097.20113.500.08 0.08% 105.45104.98107.03105.421 537 546-
Prudential Financia... PJH 25.6724.5225.720.13 0.51% 25.5525.5025.7025.5419 443-
Prudential Plc PUK 43.0217.6643.04-0.13 -0.30% 42.8642.8243.3343.15399 173-
Public Service Ente... PEG 45.0744.5245.30-0.03 -0.07% 45.0844.9345.4045.102 502 550-
Public Storage PSA 225.92223.25225.920.15 0.07% 224.82224.44227.74225.77424 985-
PulteGroup, Inc. PHM 23.4223.0023.700.05 0.21% 23.3723.3723.7623.373 390 152-
Putnam High Incom... PCF 8.707.768.700.09 1.05% 8.608.608.798.6121 074-
Putnam Managed M... PMM 7.197.137.210.05 0.70% 7.157.147.197.14252 935-
Putnam Master Int... PIM 4.644.584.680.01 0.22% 4.634.614.644.63148 276-
Putnam Municipal O... PMO 11.8711.7612.240.00 0.00% 11.8711.8411.9311.8794 794-
Putnam Premier Inc... PPT 5.245.225.26-0.02 -0.38% 5.275.235.275.26557 215-
Q2 Holdings, Inc. QTWO 35.1032.5035.200.10 0.29% 34.9534.7535.1035.00195 320-
Quaker Chemical C... KWR 129.51129.44138.001.58 1.24% 127.55127.55130.43127.9317 994-
Quality Care Prope... QCP 18.2717.5020.000.16 0.88% 18.1718.1718.4618.11529 285-
Quanex Building Pr... NX 19.4016.5022.000.00 0.00% 19.4019.2519.6019.4075 515-
Quanta Services, In... PWR 36.4335.2436.950.12 0.33% 36.3436.2136.8436.311 344 760-
Quantum Corp. QTM 0.84690.82000.93000.0210 2.54% 0.85000.82590.85000.8259713 651-
Quest Diagnostics,... DGX 98.2795.0099.15-0.30 -0.30% 98.4698.1099.3698.57514 561-
Quintiles Transnat... Q 77.4776.8077.50-0.06 -0.08% 77.8177.3378.5977.53883 656-
Qwest Corporation... CTV 25.6025.5826.200.12 0.47% 25.4825.4625.6225.4870 557-
Qwest Corporation... CTX 25.4925.4325.490.04 0.16% 25.4625.4425.5125.4522 249-
RAIT Financial Trus... RAS 2.922.902.960.12 4.29% 2.802.802.972.80294 072-
RLI Corp. RLI 58.7658.7278.500.41 0.70% 58.3258.2959.2558.3545 171-
RPC, Inc. RES 17.3916.9320.65-0.05 -0.29% 17.4717.1517.5517.442 474 728-
RPM International ... RPM 54.4144.0760.000.07 0.13% 54.3054.0154.6654.34316 763-
RR Donnelley & Son... RRD 11.769.1514.000.15 1.29% 11.5411.5411.9011.611 640 770-
RSP Permian Inc. RSPP 38.5838.0739.76-0.19 -0.49% 38.8638.4539.1938.77999 006-
Radian Group, Inc. RDN 17.8016.5518.400.00 0.00% 17.8117.7018.1817.801 611 099-
Ralph Lauren Corp RL 79.2277.5081.031.01 1.29% 79.5778.7279.9678.21892 190-
Ramco-Gershenson... RPT 13.7913.7413.820.35 2.60% 13.4413.3913.9713.441 252 246-
Range Resources C... RRC 27.2326.5028.100.43 1.60% 26.9526.7127.4126.803 394 026-
Raymond James Fin... RJF 74.8572.5082.000.54 0.73% 74.2074.1775.6174.31910 094-
Rayonier Advanced... RYAM 12.7012.7016.500.07 0.55% 12.6412.4912.7212.63364 423-
Rayonier Inc. RYN 27.8027.7727.95-0.02 -0.07% 27.9027.7027.9927.823 854 730-
Raytheon Co. RTN 153.16152.00155.50-1.13 -0.73% 154.26152.97154.80154.291 130 298-
Realty Income Corp... O 59.6859.4860.15-0.26 -0.43% 59.6159.5360.4159.941 560 133-
Red Hat Inc RHT 82.7682.5083.340.21 0.25% 82.5182.1983.3382.551 265 382-
Redwood Trust Inc... RWT 16.3916.3516.420.10 0.61% 16.2716.2116.5316.29284 029-
Regency Centers C... REG 67.2767.2768.750.94 1.42% 66.2466.1967.6766.33981 635-
Regions Financial C... RF 14.2314.2114.390.05 0.35% 14.1214.0614.5414.1817 008 979-
Reinsurance Group... RGA 125.7876.13125.810.87 0.70% 124.30123.50126.66124.91147 176-
Reliance Steel & Al... RS 79.3979.39100.00-0.66 -0.82% 79.9979.2080.9880.05218 241-
RenaissanceRe Hol... RNR 146.53146.53160.00-0.49 -0.33% 147.05146.39147.83147.0296 425-
ReneSola Ltd ADR SOL 2.402.382.85-0.02 -0.83% 2.422.402.452.4239 991-
Renren Inc. Americ... RENN 7.697.637.730.07 0.92% 7.617.617.837.62261 333-
Republic Services, ... RSG 62.6361.3063.17-0.12 -0.19% 62.7062.5963.0962.751 260 041-
ResMed Inc. RMD 71.3166.0072.740.02 0.03% 71.1871.0472.0971.29522 146-
Resolute Energy Co... REN 37.9136.1043.91-0.34 -0.89% 37.7637.7638.8038.25409 416-
Resource Capital C... RSO 9.829.799.860.25 2.61% 9.619.579.959.57403 241-
Restaurant Brands... QSR 54.4750.8255.000.41 0.76% 54.0153.9154.8254.06370 608-
Revlon Inc REV 28.2525.0040.000.00 0.00% 28.4028.1028.7528.25119 942-
Reynolds American... RAI 62.2862.2462.310.25 0.40% 61.9161.8662.4462.033 755 813-
Rice Midstream Pa... RMP 25.2524.2226.140.45 1.81% 24.8524.6025.3724.80200 697-
Rio Tinto Plc RIO 41.3340.8841.32-0.23 -0.55% 41.4241.0641.6841.562 516 773-
Ritchie Bros. Aucti... RBA 32.1632.1532.160.55 1.74% 31.6731.5832.2631.61430 879-
Rite Aid Corp. RAD 4.564.534.570.11 2.47% 4.504.464.614.4513 614 454-
Robert Half Intern... RHI 48.7148.2050.000.13 0.27% 48.5748.5549.0748.58853 140-
Rockwell Automat... ROK 154.08146.10155.10-0.53 -0.34% 154.64153.58155.52154.61655 310-
Rockwell Collins, In... COL 97.2988.0198.71-0.15 -0.15% 97.4596.8997.8097.44481 936-
Rogers Communica... RCI 42.5233.8849.620.21 0.50% 42.1942.0142.7442.31167 584-
Rogers Corp. ROG 83.1370.0683.170.21 0.25% 82.8482.2883.8682.9233 078-
Rollins, Inc. ROL 36.0235.5536.01-0.01 -0.03% 36.0435.8836.3136.03349 444-
Roper Industries, I... ROP 207.46207.47212.48-1.23 -0.59% 208.83207.01209.03208.69535 419-
Rosetta Stone Rose... RST 9.687.809.850.17 1.79% 9.499.429.759.51226 980-
Rowan Companies ... RDC 14.5013.8514.600.05 0.35% 14.3314.2014.7614.452 900 200-
Royal Bank of Cana... RY 72.4169.5075.500.95 1.33% 71.5071.4872.7771.46917 084-
Royal Bank of Scot... RBS 6.025.156.270.14 2.38% 5.985.966.055.88998 872-
Royal Caribbean Cr... RCL 99.3599.1999.370.60 0.61% 99.0599.05100.4898.751 404 306-
Royal Dutch Shell P... RDS-A 52.4652.3652.75-0.09 -0.17% 52.3052.2352.7052.551 937 013-
Royal Dutch Shell P... RDS-B 55.6955.4156.00-0.16 -0.29% 55.4955.4055.9655.851 210 639-
Royce Value Trust,... RVT 13.7913.7213.810.14 1.03% 13.6513.6513.8013.65179 253-
Ruby Tuesday, Inc. RT 2.502.182.500.05 2.04% 2.462.382.512.45832 301-
Rudolph Technolog... RTEC 21.8521.8021.850.20 0.92% 21.6521.5521.9521.6562 875-
Ryder System, Inc. R 72.8472.0076.00-0.15 -0.21% 73.0172.6673.7072.99387 813-
SAP SE SAP 97.8788.20102.800.22 0.23% 97.3397.2698.2997.65446 503-
SCANA Corp SCG 66.7164.5068.40-1.03 -1.52% 67.5466.3967.8167.741 509 354-
SEACOR Holdings In... CKH 66.0560.2575.161.00 1.54% 64.7664.5366.5365.0554 244-
SJW Corp. SJW 47.3844.8647.410.32 0.68% 47.2147.1547.9847.0637 674-
SK Telecom Co Ltd... SKM 25.854.3026.400.35 1.37% 25.8225.7826.0725.501 060 680-
SL Green Realty Co... SLG 107.5680.00119.751.85 1.75% 105.81105.81108.34105.71553 099-
SM Energy Co. SM 21.0920.7426.650.29 1.39% 20.7420.3721.3720.802 802 836-
STERIS plc Ordinar... STE 68.3168.3173.50-0.04 -0.06% 68.3568.1968.8068.35149 315-
STMicroelectronics... STM 15.2515.3015.500.08 0.53% 15.1515.0915.3515.173 161 632-
Sabine Royalty Tru... SBR 34.2533.6035.750.35 1.03% 33.6033.6034.6033.9021 062-
Safe Bulkers, Inc ($... SB 1.771.711.790.14 8.59% 1.621.601.781.63301 221-
Safeguard Scientif... SFE 12.2512.1012.350.10 0.82% 12.2012.0512.5012.1561 981-
Salesforce.Com Inc CRM 81.5281.5282.00-0.36 -0.44% 82.0081.4682.4081.882 739 758-
Sally Beauty Holdin... SBH 20.1719.0027.00-0.16 -0.79% 20.3020.0820.3720.331 367 160-
San Juan Basin Roy... SJT 6.826.757.25-0.03 -0.44% 6.806.706.956.85168 167-
Sanchez Energy Co... SN 8.998.899.98-0.26 -2.81% 9.168.909.249.252 625 587-
SandRidge Mississip... SDT 1.371.371.43-0.02 -1.43% 1.361.361.391.3939 852-
SandRidge Mississip... SDR 1.421.411.50-0.01 -0.59% 1.441.421.441.4339 251-
SandRidge Permian... PER 3.103.053.100.05 1.64% 3.053.003.103.0558 508-
Sanofi SNY 44.5144.3445.05-0.16 -0.36% 44.6944.4445.1344.671 282 230-
Saratoga Investme... SAR 22.4122.1023.350.01 0.04% 22.2822.2522.5022.4032 971-
Sasol Ltd. America... SSL 28.6123.6232.12-0.08 -0.28% 28.6428.5328.7628.69161 985-
Saul Centers, Inc. BFS 61.5061.4561.490.52 0.85% 61.3561.0062.3960.9814 435-
Schlumberger N.V. SLB 77.6777.5277.73-0.71 -0.91% 78.1177.5678.4578.384 971 911-
Schwab (Charles) C... SCHW 40.1739.5140.180.01 0.02% 40.0339.9840.6940.166 497 876-
Schweitzer-Maudu... SWM 41.3138.2841.310.23 0.56% 41.1941.0742.0841.08146 933-
Scorpio Tankers In... STNG 4.204.204.400.13 3.19% 4.054.054.324.073 122 302-
Scotts Miracle-Gro... SMG 92.2589.5299.500.30 0.33% 91.8091.6992.9891.95201 141-
Scripps (E.W.) Co. SSP 22.6510.1222.670.11 0.49% 22.5322.4023.0522.54317 877-
Seabridge Gold Inc SA 12.8012.5013.200.60 4.92% 12.2512.0512.8512.201 317 849-
Seadrill Limited Or... SDRL 1.441.401.440.01 0.70% 1.401.381.441.435 062 089-
Seadrill Partners L... SDLP 3.383.323.400.09 2.74% 3.263.253.403.29294 991-
Sealed Air Corp. SEE 45.4643.4846.900.05 0.11% 45.3745.2245.7445.41834 978-
Seaspan Corporati... SSW 6.136.106.56-0.05 -0.81% 6.206.056.276.181 367 734-
Sempra Energy SRE 111.5894.17112.47-0.36 -0.32% 112.03111.19113.08111.94783 848-
Sensient Technolog... SXT 80.3880.3480.390.50 0.63% 79.7478.9280.6779.8844 936-
Sequans Communic... SQNS 2.601.872.75-0.03 -1.14% 2.622.602.632.63105 170-
Seritage Growth Pr... SRG 42.2641.1150.00-0.37 -0.87% 42.6342.0342.6542.63285 797-
Service Corp. Inter... SCI 30.4127.3734.800.19 0.63% 30.2330.1730.5630.22584 750-
Shake Shack, Inc. C... SHAK 32.2431.0032.640.22 0.69% 32.0932.0432.6232.02272 252-
Shaw Communicati... SJR 20.4220.3620.430.09 0.44% 20.3320.2720.5020.33411 289-
Sherwin-Williams C... SHW 310.75300.00312.75-0.91 -0.29% 310.94309.21313.25311.66372 390-
Ship Finance Intern... SFL 14.4514.3014.450.20 1.40% 14.2514.2114.5514.25566 462-
Shopify Inc. SHOP 67.5865.1667.950.87 1.30% 66.8166.7368.3066.711 199 195-
Sibanye Gold Limit... SBGL 8.888.909.20-0.11 -1.22% 9.008.599.068.991 846 215-
Silver Bay Realty T... SBY 21.5818.0031.70-0.01 -0.05% 21.5921.5521.7521.59279 211-
Silver Wheaton Co... SLW 20.6120.5020.65-0.80 -3.74% 21.3920.2121.5621.417 542 210-
Simon Property Gr... SPG 167.56167.00170.982.16 1.31% 165.60165.48169.59165.401 212 612-
Simpson Manufactu... SSD 42.1630.0142.170.23 0.55% 41.8241.8242.5341.9386 483-
Sinopec Shanghai P... SHI 56.9255.1165.000.08 0.14% 56.9256.6957.0956.8414 823-
Skechers U S A, Inc... SKX 27.4426.0028.00-0.09 -0.33% 27.6527.3227.8527.531 229 202-
Smith & Nephew Pl... SNN 31.6525.1531.660.37 1.18% 31.6831.6331.8131.28479 439-
Smith (A.O.) Corp AOS 51.2747.1282.950.27 0.53% 50.9150.6251.4751.00395 723-
Smucker (J.M.) Co. SJM 133.16130.10141.90-0.48 -0.36% 133.46132.79134.13133.641 111 593-
Snap Inc. SNAP 23.1323.1723.181.31 6.00% 22.6922.2223.3021.8238 187 901-
Snap-On, Inc. SNA 166.36166.26167.50-0.82 -0.49% 167.93166.11168.81167.18572 613-
Sociedad Quimica y... SQM 33.4232.2734.00-0.28 -0.83% 33.3233.2633.8133.70523 950-
Sonic Automotive,... SAH 20.2520.0020.30-0.20 -0.98% 20.5520.1520.7520.45210 474-
Sonoco Products C... SON 53.6950.0153.700.03 0.06% 53.6053.4054.1953.66177 345-
Sony Corp SNE 31.7831.1033.17-0.20 -0.63% 31.9231.6731.9231.98582 978-
Sotheby's BID 46.4945.0249.870.29 0.63% 46.1746.1747.0646.20447 525-
Source Capital, Inc... SOR 37.4633.6437.54-0.08 -0.21% 37.3737.3137.5537.5430 313-
South Jersey Indus... SJI 34.9632.2934.950.30 0.87% 34.6734.3435.3634.66216 477-
Southcross Energy... SXE 3.133.003.300.05 1.62% 3.143.073.223.08103 583-
Southern Company... SO 50.3750.4350.54-0.36 -0.71% 50.6350.1851.0550.737 976 552-
Southern Copper C... SCCO 36.4134.5038.00-0.08 -0.22% 36.3736.0936.5836.49850 387-
Southwest Airlines... LUV 52.3752.0252.37-0.09 -0.17% 52.4652.2452.9652.462 728 861-
Southwest Gas Cor... SWX 83.2983.2983.300.51 0.62% 82.7482.4384.1582.78169 806-
Southwestern Ener... SWN 7.547.507.580.18 2.45% 7.467.417.627.3612 462 150-
Sparton Corp. SPA 21.8621.8421.86-0.03 -0.14% 21.8921.6622.0021.8928 370-
Spectra Energy Par... SEP 42.1041.5643.45-0.13 -0.31% 41.9241.5642.4342.23328 571-
Speedway Motorsp... TRK 19.3918.5019.390.39 2.05% 19.1018.8019.4019.0072 015-
Spirit Realty Capit... SRC 10.148.2510.48-0.10 -0.98% 10.2110.1410.3610.246 067 246-
Sprint Corporation S 8.468.448.480.19 2.30% 8.308.288.508.2712 096 934-
Square Inc. SQ 16.6116.6016.700.20 1.22% 16.4016.4017.0316.415 772 989-
St. Joe Co. (The) JOE 17.0010.0017.100.15 0.89% 16.8516.7017.3016.85514 018-
Stag Industrial Inc. STAG 25.0525.0526.000.28 1.13% 24.7824.6325.2724.77695 357-
Stage Stores Inc. SSI 1.951.952.010.00 0.00% 1.951.952.021.95638 365-
Standard Motor Pr... SMP 48.1848.1648.18-0.47 -0.97% 48.6047.9548.8748.6536 326-
Standard Register ... SR 67.3567.3567.400.40 0.60% 66.7566.7068.3066.95262 621-
Standex Internatio... SXI 95.0594.9595.050.40 0.42% 94.5093.6095.8094.6516 583-
Stanley Black & De... SWK 131.16128.00139.870.56 0.43% 130.69130.26131.98130.60523 798-
Stantec Inc STN 25.7025.5525.850.30 1.18% 25.4525.2025.7525.407 829-
Star Gas Partners L... SGU 9.116.009.110.01 0.11% 9.069.069.169.1068 831-
Starrett (L.S.) Co. SCX 11.0011.0011.950.00 0.00% 11.0011.0011.0311.001 500-
Startek, Inc. SRT 8.488.459.20-0.07 -0.82% 8.508.408.648.5584 629-
State Street Corp. STT 77.2775.1879.340.48 0.63% 76.7076.3777.9576.792 305 965-
Statoil ASA STO 17.0116.8217.03-0.29 -1.68% 16.9816.9217.1617.302 602 096-
Steelcase, Inc. SCS 17.1016.7017.250.65 3.95% 17.1516.9117.9016.451 561 989-
Stellus Capital Inve... SCM 14.2014.0015.000.00 0.00% 14.1814.1814.4914.2083 469-
Stepan Co. SCL 78.2578.2478.251.03 1.33% 77.4276.4278.5477.2222 889-
Sterling Bancorp (D... STL 23.4020.0023.400.65 2.86% 22.6022.5523.5022.752 614 520-
Stewart Informatio... STC 43.4643.4543.460.44 1.02% 42.8842.8843.6643.0272 119-
Stifel Financial Cor... SF 48.4628.2848.460.28 0.58% 48.0947.5449.0548.18407 494-
Stillwater Mining C... SWC 17.4117.0117.520.08 0.46% 17.3317.3317.4517.33699 014-
Stone Energy Corp... SGY 20.9220.5521.60-0.01 -0.05% 20.7120.5321.2920.9368 210-
Stone Harbor Emer... EDF 15.9715.7816.310.16 1.01% 15.8715.8316.0515.81125 390-
StoneMor Partners... STON 9.269.019.880.03 0.33% 9.209.209.439.2389 941-
Stoneridge Inc. SRI 18.0818.0820.90-0.09 -0.50% 18.1818.0018.3218.17122 656-
Structured Product... KTN 32.910832.750032.96000.2096 0.64% 32.751032.750032.960032.70121 290-
Structures Product... KTH 32.170028.000032.80000.7199 2.29% 31.670031.670032.170031.4501500-
Stryker Corp. SYK 131.59107.57146.50-0.86 -0.65% 132.38131.28132.77132.451 010 390-
Sturm, Ruger & Co.... RGR 53.1050.0053.90-0.40 -0.75% 53.4053.0553.8053.50146 393-
Suburban Propane ... SPH 26.5026.1026.750.22 0.84% 26.2426.1026.7326.28263 321-
Suffolk Bancorp SCNB 39.7039.7239.750.25 0.63% 39.4539.2540.1839.4540 326-
Sumitomo Mitsui F... SMFG 7.407.377.43-0.02 -0.27% 7.387.387.447.42590 656-
Sun Communities, I... SUI 81.1270.0081.131.34 1.68% 79.6979.2681.7779.78219 756-
Sun Life Financial I... SLF 36.2035.0136.980.62 1.74% 35.5635.5636.3335.58453 566-
SunCoke Energy Pa... SXCP 15.2015.0015.350.55 3.75% 14.8014.4015.2314.65118 708-
SunCoke Energy, In... SXC 9.067.5110.000.39 4.50% 8.418.419.098.671 425 904-
SunTrust Banks, In... STI 54.8554.7155.080.67 1.24% 54.1654.0055.5554.184 364 293-
Suncor Energy Inc. SU 30.5930.5032.500.07 0.23% 30.4230.3030.8430.521 921 478-
Sunoco LP Common... SUN 24.3323.5024.700.33 1.38% 23.9823.9124.6324.00283 648-
Sunoco Logistics P... SXL 23.7423.2223.990.24 1.02% 23.5323.4824.2123.501 378 374-
Superior Energy Se... SPN 13.7813.4514.250.24 1.77% 13.1713.1714.0413.544 472 281-
Superior Industries... SUP 25.6022.5025.650.60 2.40% 26.0525.1527.1025.00383 895-
Supervalu Inc. SVU 3.703.673.700.36 10.78% 3.543.543.803.349 872 025-
Swiss Helvetia Fun... SWZ 11.4411.3513.000.07 0.62% 11.3711.3611.4811.3729 088-
Synchrony Financia... SYF 33.4331.3733.530.35 1.06% 33.0732.9333.8233.086 119 541-
Syngenta AG SYT 88.0688.0988.450.86 0.99% 87.5287.3988.5687.20577 816-
Synnex Corp SNX 116.98116.98116.981.58 1.37% 115.21114.27117.56115.40105 120-
Synovus Financial C... SNV 39.449.1545.000.29 0.74% 39.0438.9139.9539.15605 889-
Sysco Corp. SYY 52.6552.0854.600.12 0.23% 52.4352.2353.0152.532 710 782-
Systemax, Inc. SYX 7.367.2928.000.06 0.82% 7.297.297.427.3017 427-
TAL Education Gro... TAL 103.74102.05103.900.87 0.85% 103.15102.12105.07102.87303 762-
TC PipeLines, LP TCP 58.0650.1668.00-0.23 -0.39% 57.9757.5458.7458.2962 245-
TCF Financial Corp... TCB 15.8215.7716.55-0.07 -0.44% 15.8815.7116.2115.891 772 758-
TE Connectivity Lt... TEL 74.4270.3174.42-0.07 -0.09% 74.4074.0475.2074.491 961 321-
TELUS Corp. TU 32.2131.1032.850.09 0.28% 32.0631.9232.3932.12257 294-
TETRA Technologie... TTI 3.881.003.910.07 1.84% 3.773.773.903.811 201 200-
TIM Participacoes ... TSU 16.3116.2516.340.09 0.55% 16.1016.1016.5316.221 246 243-
TJX Companies, Inc... TJX 78.4378.0078.44-0.21 -0.27% 78.7378.2879.0878.642 463 677-
TORCH ENERGY RO... TRU 37.6824.0043.00-0.06 -0.16% 37.3637.2537.9237.74933 247-
TRC Companies, Inc... TRR 10.6010.4510.800.05 0.47% 10.5510.5010.6510.5522 923-
Tableau Software,... DATA 47.8245.0053.50-0.29 -0.60% 48.0647.5048.1148.11622 776-
Tahoe Resources, I... TAHO 7.427.357.42-0.04 -0.54% 7.467.257.537.461 699 572-
Tailored Brands, In... TLRD 14.5414.5015.020.10 0.69% 14.5414.5214.9514.441 121 489-
Taiwan Fund, Inc. (... TWN 17.9317.4617.98-0.05 -0.28% 17.9217.9118.0017.986 384-
Taiwan Semiconduc... TSM 32.5632.5833.95-0.13 -0.40% 32.4732.3732.6632.695 651 842-
Tanger Factory Ou... SKT 32.2531.8933.750.34 1.07% 31.8731.8632.8131.91550 771-
Target Corp TGT 53.1453.0653.18-0.44 -0.82% 53.4853.0553.6453.585 260 001-
Tata Motors Ltd TTM 35.7133.7035.750.16 0.45% 35.8535.5836.3335.551 414 214-
Taubman Centers, ... TCO 65.0165.0166.550.82 1.28% 64.2763.9466.0864.19315 037-
TechnipFMC Ltd FTI 31.4131.2831.79-0.65 -2.03% 31.6931.2831.7332.064 610 220-
Teck Resources Ltd TECK 21.0720.0122.00-0.28 -1.31% 21.3720.7521.3821.353 339 794-
Teekay Corporatio... TK 9.098.5110.250.15 1.68% 8.898.859.258.941 032 197-
Teekay LNG Partne... TGP 16.9016.8517.000.10 0.60% 16.8016.8017.2316.80116 980-
Teekay Offshore P... TOO 4.844.845.030.01 0.21% 4.844.804.914.83300 918-
Teekay Tankers Lt... TNK 2.102.082.14-0.02 -0.94% 2.142.102.142.12866 516-
Tejon Ranch Co. TRC 21.6420.5821.670.55 2.61% 21.0621.0621.9021.0925 929-
Tekla Healthcare I... HQH 23.6523.0024.760.04 0.17% 23.5623.5623.9123.61110 181-
Tekla Life Sciences... HQL 19.1618.8919.110.13 0.68% 19.0219.0019.2619.0370 840-
Telecom Argentina... TEO 21.9217.3121.94-0.34 -1.53% 22.4821.2022.4822.26235 682-
Telecom Italia SPA TI 9.048.0119.990.27 3.08% 8.868.869.088.77117 441-
Teledyne Technolo... TDY 125.39125.39125.391.22 0.98% 123.99123.99125.94124.1751 854-
Teleflex Incorpora... TFX 194.79194.79194.870.04 0.02% 195.31194.49197.02194.75119 653-
Telefonica Brasil S... VIV 14.738.1514.77-0.14 -0.94% 14.6914.6614.8814.87835 900-
Telefonica S.A. (AD... TEF 11.2611.0013.520.02 0.18% 11.1711.1611.3111.241 130 791-
Telephone & Data ... TDI 25.490025.490025.6300-0.1007 -0.39% 25.450025.450025.576525.59072 160-
Templeton Dragon... TDF 18.5218.0018.950.00 0.00% 18.4918.4018.5618.5234 296-
Templeton Emergin... EMF 14.020013.750014.27000.0192 0.14% 14.000013.930014.020014.000867 859-
Templeton Emergin... TEI 11.3211.2811.36-0.01 -0.09% 11.3411.2611.3811.33139 138-
Templeton Global ... GIM 6.566.546.63-0.03 -0.46% 6.586.546.596.59221 502-
Tempur Sealy Inter... TPX 44.4243.7547.950.25 0.57% 44.0043.7544.8344.17593 152-
Tenaris SA TS 31.8023.6340.00-0.14 -0.44% 31.6631.4331.9431.941 307 583-
Tenet Healthcare C... THC 17.0216.7017.090.66 4.03% 16.4516.3517.2316.364 957 982-
Tennant Co. TNC 70.8570.8570.900.35 0.50% 70.6069.8571.3570.5034 093-
Tenneco Inc TEN 62.5062.4962.500.00 0.00% 61.7561.4763.0062.50434 597-
Teradyne, Inc. TER 30.5530.3530.550.08 0.26% 30.3430.2830.6730.47890 500-
Terex Corp. TEX 29.9328.1133.500.22 0.74% 29.6529.4830.1329.71835 359-
Terra Nitrogen Co.... TNH 94.5691.50100.500.81 0.86% 93.7493.5494.9193.756 509-
Tesoro Corporatio... TSO 81.7981.3082.38-0.20 -0.24% 82.0181.4782.7681.991 322 105-
Teva Pharmaceutic... TEVA 32.7332.3632.730.12 0.37% 32.7132.6533.2532.614 474 515-
Texas Pacific Land... TPL 276.89265.01277.302.79 1.02% 273.24267.07284.86274.108 766-
Textainer Group H... TGH 13.7513.0515.250.05 0.36% 13.7013.7014.0013.70196 883-
Textron Inc. TXT 46.9145.5050.00-0.21 -0.45% 47.0546.8647.4047.12730 326-
Thai Fund, Inc. (The... TTF 8.007.168.000.02 0.25% 7.977.968.017.9820 950-
The Blackstone Gro... BX 29.8929.8430.60-0.09 -0.30% 29.9029.6730.2229.982 961 873-
The Chemours Com... CC 34.5134.2034.950.71 2.10% 33.5833.2534.8933.801 409 386-
The Cushing MLP T... SRV 13.430012.020019.99000.0799 0.60% 13.380013.330013.553413.350129 370-
The Gap, Inc. GPS 23.3022.5023.300.23 1.00% 23.6023.2523.8823.074 939 833-
The Howard Hughe... HHC 115.02100.00115.030.43 0.38% 114.59114.48116.57114.5972 731-
The WhiteWave Fo... WWAV 55.6555.6155.67-0.04 -0.07% 55.6855.6255.7055.692 060 053-
Thermo Fisher Scie... TMO 154.65150.80157.55-0.68 -0.44% 155.30154.02155.95155.331 377 401-
Third Point Reinsur... TPRE 11.8011.7511.900.05 0.43% 11.7511.7511.9311.75147 119-
Thomson Reuters C... TRI 43.6340.0043.640.23 0.53% 43.4143.3243.7243.40928 610-
Thor Industries, Inc... THO 97.4495.0097.65-0.41 -0.42% 97.6997.2398.9397.85696 443-
Tidewater Inc. TDW 0.86620.86000.9650-0.0789 -8.35% 0.94000.86000.94190.9451865 562-
Tiffany & Co. TIF 95.3695.02106.000.25 0.26% 95.3095.0596.2395.111 580 336-
Time Inc. TIME 19.2518.0019.45-0.40 -2.04% 19.5019.2019.6019.651 241 499-
Time Warner Inc TWX 97.1893.5197.180.34 0.35% 96.9396.6697.6196.842 033 699-
Timken Co. (The) TKR 44.1542.3046.150.15 0.34% 44.0543.9044.5544.00615 975-
Titan Internationa... TWI 9.653.6013.000.20 2.12% 9.389.389.799.45701 722-
Toll Brothers Inc. TOL 35.8435.1037.350.08 0.22% 35.7135.5636.2235.761 558 610-
Tootsie Roll Indust... TR 37.6536.4037.850.10 0.27% 37.6537.5538.0837.5530 237-
Torchmark Corp. TMK 76.5650.0076.580.08 0.10% 76.3376.0977.1476.48481 362-
Toro Co. (The) TTC 61.2348.4569.000.14 0.23% 61.0760.8761.6161.09299 973-
Toronto Dominion ... TD 49.0047.9049.400.41 0.84% 48.5748.5649.3248.591 628 498-
Tortoise MLP Fund... NTG 19.7619.1219.780.13 0.66% 19.6919.6319.9719.6381 618-
Total S.A. TOT 49.7648.8050.57-0.08 -0.16% 49.5949.5250.1349.84480 900-
Total System Servi... TSS 52.2852.2853.530.03 0.06% 52.1151.8552.5352.25681 903-
Toyota Motor Corp TM 110.51110.50116.00-0.32 -0.29% 110.55110.32111.09110.83124 036-
TransCanada Corp TRP 46.2644.0849.500.09 0.19% 46.2045.7647.0246.171 131 827-
Transcontinental R... TCI 20.6319.6620.75-0.74 -3.46% 20.7620.4220.7621.371 925-
Transdigm Group In... TDG 211.53205.10230.00-3.32 -1.55% 214.85211.33216.88214.851 892 562-
Transocean Ltd (Sw... RIG 12.2712.2312.39-0.01 -0.08% 12.2412.1112.4012.287 446 230-
Transportadora de... TGS 13.955.9314.770.28 2.05% 13.5213.3014.1213.67111 665-
Travelers Compani... TRV 121.29113.44125.00-0.74 -0.61% 121.64121.13122.28122.03840 113-
Tredegar Corp. TG 17.1014.8517.250.60 3.64% 16.5516.5517.2516.5050 358-
Tremor Video Inc. TRMR 1.991.972.060.04 2.05% 1.951.882.001.9537 950-
Trex Co Inc TREX 69.5068.0181.001.11 1.62% 68.6568.1669.7868.39144 529-
Tri-Continental Co... TY 22.9522.8023.400.06 0.26% 22.9022.8423.0322.8979 530-
Triangle Capital Co... TCAP 18.5418.3519.160.05 0.27% 18.5518.4618.7818.49233 180-
Trinity Industries, ... TRN 26.2025.3028.570.26 1.00% 25.9325.6626.3525.941 032 477-
Triumph Group Inc... TGI 24.1023.5025.850.25 1.05% 23.8523.5024.3023.85751 057-
TrueBlue Inc TBI 27.0526.0027.150.10 0.37% 26.9026.7527.2326.95225 882-
Tsakos Energy Nav... TNP 4.624.584.650.04 0.87% 4.604.554.694.58311 346-
Tupperware Brand... TUP 62.3857.6063.511.24 2.03% 61.2061.1562.9461.14543 445-
Turkcell Iletisim Hi... TKC 8.447.449.10-0.03 -0.35% 8.448.408.508.47487 871-
Turkish Investment... TKF 8.358.219.00-0.05 -0.60% 8.348.348.408.4019 647-
Turquoise Hill Reso... TRQ 3.082.793.25-0.01 -0.32% 3.073.053.113.091 427 342-
Tutor Perini Corp TPC 29.2529.1029.300.75 2.63% 28.7028.5529.6528.50218 469-
Twilio Inc TWLO 29.0528.8228.98-0.12 -0.41% 29.2428.9529.5029.171 367 281-
Twitter, Inc. TWTR 14.9314.9014.93-0.05 -0.33% 14.9914.7315.0514.9810 373 146-
Two Harbors Inves... TWO 9.729.729.790.00 0.00% 9.759.729.819.722 067 909-
Tyler Technologies... TYL 154.21110.00159.50-0.85 -0.55% 154.87153.71155.50155.06238 954-
Tyson Foods, Inc. TSN 62.3361.7062.29-0.39 -0.62% 62.5162.2363.0562.721 273 993-
U.S. Bancorp (DE) USB 52.5851.0055.00-0.02 -0.04% 52.4452.2353.1752.607 109 467-
U.S. Silica Holdings... SLCA 45.1644.7545.501.12 2.54% 43.8043.0245.3444.042 355 130-
UBS Group AG Regi... UBS 15.6015.3815.84-0.06 -0.38% 15.6015.5615.7415.661 661 514-
UGI Corp. UGI 49.9822.5251.000.33 0.66% 49.5249.4650.3849.65556 914-
USANA Health Scie... USNA 58.0558.1559.600.00 0.00% 58.2057.8558.7558.0545 011-
USG Corp USG 33.3230.5034.500.20 0.60% 33.1033.0833.6733.12501 468-
Ultrapar Participac... UGP 22.2912.1322.370.11 0.50% 22.0421.9622.3422.18408 545-
Under Armour Inc UAA 18.9818.9019.12-0.11 -0.58% 19.1618.8619.2519.094 266 437-
Under Armour, Inc.... UA 17.4417.3417.91-0.07 -0.40% 17.4717.3517.7517.512 094 552-
Unifi, Inc. UFI 27.3627.3627.370.71 2.66% 26.6226.5627.4726.6544 567-
Unifirst Corp. UNF 136.00135.90136.001.25 0.93% 134.95134.30136.85134.7527 562-
Unilever N.V. UN 50.0750.0250.11-0.06 -0.12% 50.0850.0450.5150.131 791 203-
Unilever Plc UL 50.0149.7650.62-0.14 -0.28% 49.9749.9450.3550.151 644 103-
Union Pacific Corp UNP 103.87103.89106.62-0.19 -0.18% 103.99103.60105.14104.062 216 323-
Unisys Corp. UIS 14.3512.5015.800.29 2.06% 14.1014.0514.4014.06453 987-
Unit Corp. UNT 22.0622.0626.250.00 0.00% 21.7821.5922.3022.06435 894-
United Continental... UAL 67.5067.0267.500.55 0.82% 67.0266.9068.5666.954 059 482-
United Microelectr... UMC 1.981.822.070.03 1.54% 1.981.961.991.95473 444-
United Parcel Serv... UPS 105.65105.65105.80-0.87 -0.82% 106.53105.37106.89106.521 987 325-
United Rentals, Inc... URI 120.82119.38122.000.44 0.37% 119.70119.43122.48120.38840 499-
United States Stee... X 34.0234.0334.05-0.54 -1.56% 34.5233.4034.9434.5614 319 668-
United Technologie... UTX 111.84110.89112.02-0.09 -0.08% 111.93111.56112.45111.931 983 673-
UnitedHealth Grou... UNH 165.29164.46165.25-1.74 -1.04% 166.23164.77166.93167.033 176 119-
Universal American... UAM 9.989.9710.100.01 0.10% 9.979.979.989.97125 553-
Universal Corp. UVV 70.2564.3070.251.00 1.44% 69.1069.0570.3069.25194 936-
Universal Health R... UHT 60.8357.3460.890.82 1.37% 59.6859.1161.5960.0121 219-
Universal Health Se... UHS 118.83100.90119.840.11 0.09% 118.78118.50120.25118.72501 524-
Unum Group UNM 46.0740.1048.820.25 0.55% 45.7645.4946.6345.821 132 915-
Urstadt Biddle Pro... UBP 17.0016.9917.160.07 0.41% 17.2716.9917.2716.931 400-
VAALCO Energy, In... EGY 0.84000.80000.95000.0280 3.45% 0.80100.80060.87000.8120317 660-
VEREIT, Inc. VER 8.548.538.740.10 1.18% 8.438.418.648.446 515 085-
VF Corp. VFC 53.8753.3554.390.78 1.47% 53.6553.4854.2653.093 676 092-
VOYA Global Equit... IGD 7.247.207.270.04 0.56% 7.207.197.257.20274 005-
VOYA Prime Rate T... PPR 5.495.445.510.03 0.55% 5.465.465.505.46632 846-
VOYA Risk Manage... IRR 6.226.156.230.06 0.97% 6.156.146.246.1691 059-
Vail Resorts Inc. MTN 188.75186.95250.001.59 0.85% 188.32187.27189.63187.16169 753-
Vale S.A. VALE 9.329.259.34-0.21 -2.20% 9.379.079.509.5330 639 660-
Valeant Pharmaceu... VRX 10.8610.8410.880.15 1.40% 10.6810.6811.1010.7115 150 193-
Valero Energy Cor... VLO 67.1067.0067.50-0.47 -0.70% 67.6367.0267.9467.572 453 653-
Valhi, Inc. VHI 3.323.263.350.03 0.91% 3.253.233.353.2971 770-
Validus Holdings, L... VR 56.3256.3356.34-0.05 -0.09% 56.3856.2756.7456.37221 627-
Valley National Ba... VLY 11.6211.3912.250.03 0.26% 11.5711.5011.8111.591 809 737-
Valmont Industries... VMI 151.35151.35151.450.30 0.20% 150.90150.75152.45151.0560 860-
Valspar Corp. VAL 111.10101.61113.250.00 0.00% 111.05110.97111.26111.10330 581-
Varian Medical Sys... VAR 91.3475.10111.00-0.02 -0.02% 91.3691.1091.9991.36356 475-
Vector Group Ltd VGR 20.0619.9220.070.20 1.01% 19.8019.7920.1619.861 573 000-
Vedanta Ltd VEDL 16.4916.3820.830.22 1.35% 16.2016.2016.6416.27551 322-
Ventas, Inc. VTR 63.2161.1564.000.76 1.22% 62.3562.2563.6762.453 135 356-
VeriFone Systems I... PAY 18.7716.0719.150.24 1.30% 18.5118.4818.8318.53896 724-
Verizon Communic... VZ 49.6449.5749.71-0.07 -0.14% 49.7549.4249.8849.718 734 718-
Viad Corp. VVI 45.0545.0045.050.25 0.56% 44.7544.5545.4044.8061 278-
Vina Concha y Toro... VCO 33.0832.3134.40-0.82 -2.41% 32.0032.0033.5533.984 197-
Vince Holding Corp... VNCE 1.851.802.00-0.05 -2.63% 1.841.752.101.901 192 561-
Vipshop Holdings L... VIPS 13.8013.0014.050.03 0.22% 13.9513.7614.0213.776 835 303-
Virtus Total Retur... DCA 4.314.304.360.00 0.00% 4.304.264.344.31699 639-
Visa Inc. V 88.8688.6788.850.34 0.38% 88.4788.4289.3988.526 913 790-
Vishay Intertechno... VSH 16.1511.5016.400.10 0.62% 16.1015.9516.3516.05826 268-
Vista Outdoor Inc. VSTO 20.6918.3922.00-0.06 -0.29% 20.7320.3520.7820.75546 480-
Vivint Solar, Inc. VSLR 2.752.702.800.10 3.77% 2.652.652.802.65239 573-
Vmware, Inc. Comm... VMW 91.1489.0092.50-0.11 -0.12% 91.1190.7692.0891.25716 497-
Vonage Holdings C... VG 6.295.926.29-0.06 -0.94% 6.356.256.386.351 751 182-
Vornado Realty Tr... VNO 102.24102.23106.000.78 0.77% 101.37101.37103.01101.461 441 989-
Vulcan Materials C... VMC 115.39114.85121.680.09 0.08% 115.28114.37116.30115.301 009 570-
W & T Offshore Inc WTI 2.842.822.860.08 2.90% 2.762.742.892.76859 552-
W.P. Carey Inc WPC 61.7561.3764.030.67 1.10% 61.3961.0862.2761.08225 195-
WELLTOWER INC HCN 69.6065.3771.030.94 1.37% 68.7068.4470.3068.662 020 655-
WGL Holdings, Inc. WGL 82.5881.5583.49-0.15 -0.18% 82.6082.3482.9382.73225 667-
WNS (Holdings) Lim... WNS 28.6122.5039.970.06 0.21% 28.5128.3528.8528.55335 200-
Wabash National C... WNC 20.5318.0629.990.14 0.69% 20.3520.2720.6920.39608 104-
Wabco Holdings In... WBC 116.06116.06116.08-0.35 -0.30% 115.46115.46116.88116.41164 762-
Wabtec Corp. WAB 75.9775.0086.62-0.12 -0.16% 76.2375.4876.5476.09423 696-
Waddell & Reed Fin... WDR 16.7316.5416.780.10 0.60% 16.5916.5117.0816.631 707 716-
WageWorks Inc WAGE 75.9067.2575.95-1.30 -1.68% 77.2575.8377.4577.20193 698-
Wal-Mart Stores, I... WMT 69.8669.8069.99-0.39 -0.56% 70.2069.7570.3170.255 451 911-
Walter Investment... WAC 0.70360.65001.1000-0.1127 -13.81% 0.82000.70000.83500.81632 240 089-
Washington Prime ... WPG 8.057.938.110.04 0.50% 8.007.968.238.012 736 788-
Washington Real E... WRE 31.2328.0031.230.39 1.26% 31.0730.7531.7930.84279 174-
Waste Connections... WCN 86.8786.8886.910.19 0.22% 86.6286.4987.1686.68274 722-
Waste Managemen... WM 72.5671.5774.71-0.09 -0.12% 72.5672.4772.8972.651 039 627-
Waters Corp. WAT 155.63112.09155.68-0.29 -0.19% 155.79155.09156.59155.92181 686-
Watsco Inc. WSO 146.03146.05146.110.77 0.53% 145.30144.29146.58145.26131 564-
Watts Water Tech... WTS 60.9560.9561.000.85 1.41% 60.0560.0561.7560.1076 880-
Weatherford Inter... WFT 5.875.875.91-0.16 -2.65% 6.045.836.076.0316 137 045-
Webster Financial ... WBS 50.3836.7556.570.38 0.76% 49.9349.6551.1550.00902 985-
Weight Watchers I... WTW 15.0814.6415.190.33 2.24% 14.6714.6215.4014.75999 073-
Weingarten Realty... WRI 33.6528.2534.730.48 1.45% 33.2033.1334.0633.171 194 351-
Weis Markets, Inc. WMK 59.7059.6962.100.18 0.30% 59.8159.2060.5959.5237 734-
WellCare Health Pl... WCG 137.36130.00149.00-0.23 -0.17% 137.46136.23138.44137.59353 072-
Wells Fargo & Co. WFC 55.2555.2555.40-0.08 -0.14% 55.2354.9855.9955.3316 484 190-
Wesco Internation... WCC 68.2568.2568.55-0.25 -0.36% 68.4067.5568.9068.50544 466-
West Pharmaceutic... WST 79.5879.5679.57-0.23 -0.29% 79.8179.4180.1679.81291 554-
WestRock Co WRK 52.9146.6456.000.45 0.86% 52.4052.2753.4052.46815 440-
Westar Energy Inc WR 54.5954.5954.89-0.16 -0.29% 54.6554.4354.9054.75474 640-
Western Asset Eme... EMD 15.4114.9015.640.01 0.06% 15.4215.3415.4315.40174 514-
Western Asset Glo... EHI 9.989.9310.02-0.02 -0.20% 9.999.969.9910.0078 826-
Western Asset Hig... HIX 7.147.027.46-0.03 -0.42% 7.177.097.207.17250 429-
Western Asset Hig... HIO 5.035.015.07-0.02 -0.40% 5.045.015.045.05510 719-
Western Asset Hig... HYI 15.1114.5015.110.05 0.33% 15.0515.0515.1515.0677 476-
Western Asset Inco... PAI 14.2513.9514.280.08 0.56% 14.2414.1914.2614.1724 944-
Western Asset Inve... IGI 20.1819.3420.62-0.06 -0.30% 20.1320.1020.2320.2428 980-
Western Asset Man... MMU 13.5713.2413.94-0.03 -0.22% 13.5913.5413.6113.6096 872-
Western Asset Mun... MHF 7.167.127.37-0.01 -0.14% 7.177.137.187.1734 978-
Western Asset Mun... MNP 15.0114.4315.48-0.02 -0.13% 15.0214.9715.0515.0316 842-
Western Gas Partn... WES 59.6155.0061.60-0.39 -0.65% 60.1059.1660.5760.00204 177-
Western Refining I... WNR 35.3034.1337.00-0.09 -0.25% 35.4235.2035.7435.39551 213-
Western Union Co. WU 20.1320.0920.150.00 0.00% 20.1120.0920.2820.133 428 353-
Westpac Banking C... WBK 25.5122.7528.00-0.33 -1.28% 25.5625.4625.7125.84280 766-
Westwood Holding... WHG 52.5024.0552.500.40 0.77% 52.5052.0353.2452.1016 614-
Weyerhaeuser Co. WY 33.4732.0033.610.31 0.93% 33.1533.0033.7033.162 713 641-
Whirlpool Corp WHR 170.22160.80170.23-0.10 -0.06% 170.14169.10172.15170.32818 466-
White Mountains In... WTM 882.50862.001 060.00-8.25 -0.93% 890.15879.31901.11890.7511 944-
Whitestone REIT WSR 13.4812.8513.900.22 1.66% 13.3113.3013.6113.2674 249-
Whiting Petroleum... WLL 8.368.308.32-0.06 -0.71% 8.148.108.538.4214 527 405-
Willbros Group Inc... WG 2.662.502.800.15 5.98% 2.512.502.712.5199 190-
Williams Cos Inc (T... WMB 28.4028.4029.10-0.04 -0.14% 28.4528.2428.5928.444 523 474-
Williams Partners, ... WPZ 39.6536.8240.000.71 1.82% 38.9638.5440.0538.94676 461-
Williams-Sonoma, I... WSM 48.4945.0050.000.08 0.17% 48.4448.2948.9848.41975 569-
Winnebago Industr... WGO 29.7529.7030.000.20 0.68% 30.5029.3030.5829.55608 074-
Wipro Ltd WIT 10.2010.0210.270.11 1.09% 10.1910.1410.2310.09444 666-
Wisconsin Energy C... WEC 60.6859.2566.00-0.18 -0.30% 60.7860.4961.3160.861 204 765-
Wolverine World W... WWW 24.8324.8426.400.41 1.68% 24.4924.4925.0324.42318 092-
Workday, Inc. WDAY 81.4780.0087.000.02 0.02% 81.8281.0081.9381.451 093 088-
World Fuel Service... INT 35.1535.0036.55-0.46 -1.29% 35.5435.1435.7835.61819 818-
World Wrestling En... WWE 21.7418.1222.470.66 3.13% 21.0921.0921.8421.08528 213-
Worthington Indus... WOR 50.0248.7351.17-0.65 -1.28% 50.6449.7151.1750.67304 770-
Wyndham Worldwi... WYN 84.0382.0084.660.48 0.57% 83.6383.6384.8583.55670 518-
XL Group plc XL 39.9539.9540.61-0.16 -0.40% 40.0539.9240.4040.111 036 328-
XO Group Inc XOXO 16.8916.7621.000.13 0.78% 16.8116.7617.0616.7657 042-
Xcel Energy, Inc. XEL 44.5844.2745.000.07 0.16% 44.5144.3744.9444.512 553 642-
Xerox Corp XRX 7.207.177.250.02 0.28% 7.187.177.277.185 837 612-
Xinyuan Real Estat... XIN 4.474.465.18-0.03 -0.67% 4.484.454.594.5053 359-
Xylem Inc. Common... XYL 48.8947.0752.00-0.39 -0.79% 49.3048.7049.3949.28992 957-
YPF SA YPF 23.4618.9324.900.10 0.43% 23.2423.0724.1823.361 302 257-
Yamana Gold, Inc. AUY 2.792.782.82-0.08 -2.79% 2.862.722.882.8710 418 202-
Yelp Inc. Class A YELP 32.7732.5033.18-0.73 -2.18% 33.5632.5433.5633.502 330 380-
Yingli Green Energ... YGE 2.102.052.150.03 1.45% 2.062.022.122.077 415-
Yirendai Ltd. YRD 24.8524.0125.180.48 1.97% 24.2523.6024.9924.37515 814-
Yum China Holding... YUMC 26.3226.2026.98-0.52 -1.94% 26.8026.3126.8226.841 756 240-
Yum! Brands, Inc. YUM 63.1862.5266.00-0.14 -0.22% 63.3063.0863.5863.322 576 947-
Zweig Fund, Inc. (T... ZF 11.0210.8611.050.02 0.18% 10.9810.9811.0611.00139 277-
Zweig Total Return... ZTR 11.5811.2911.580.00 0.00% 11.6011.5511.6111.58144 950-
voxeljet AG Ameri... VJET 2.812.842.97-0.02 -0.71% 2.822.772.882.8351 285-
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid  Åpne markeder: Oslo Børs, Stockholm, København fondsbørs, Unoterte Norge
fredag 24/03-2017 11:01:40
S&P ComStock leverer kursene for amerikanske verdipapirer. Klikk her for å lese mer om hvilke betingelser som gjelder for bruk av kursinformasjonen. S&P ComStock
Delayed quote and/or trade prices are not sourced from all markets.