Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: torsdag 21. juni 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 14.1914.1914.21-0.78 -5.21% 15.0314.1115.3414.972 886 377-
3M Co MMM 195.52195.52195.56-2.56 -1.29% 197.84194.59197.84198.081 945 826-
500.com Ltd WBAI 16.0716.0716.120.21 1.32% 15.7015.7016.2815.8696 466-
58.com Inc. Americ... WUBA 78.7178.7178.72-0.64 -0.81% 79.0478.0779.8279.35506 504-
8x8 Inc EGHT 19.8019.8019.85-0.15 -0.75% 20.0519.6020.2019.95699 897-
A.H. Belo Corporat... AHC 4.654.654.70-0.05 -1.06% 4.654.554.754.7023 351-
A10 Networks, Inc. ATEN 6.656.656.66-0.09 -1.34% 6.776.636.776.74238 073-
AAC Holdings Inc. AAC 10.2310.2410.25-0.01 -0.10% 10.2110.0810.4210.24126 633-
AAR Corp AIR 47.3447.3447.35-0.39 -0.82% 47.6847.0747.7847.7384 184-
ABB Ltd ABB 22.0922.0822.09-0.38 -1.69% 22.2822.0422.2922.471 407 807-
ABM Industries, Inc... ABM 30.4630.4430.450.08 0.26% 30.3430.2530.6830.38542 023-
ADT Corporation ADT 8.678.678.68-0.03 -0.34% 8.748.538.948.702 887 528-
AECOM ACM 33.6033.6033.61-0.39 -1.15% 33.8933.3233.9833.991 133 151-
AEGON N.V. AEG 6.0206.0206.030-0.160 -2.59% 6.0906.0206.0906.1751 236 608-
AEROJET ROCKETD... AJRD 29.5129.5129.520.25 0.85% 29.2928.8829.5629.26710 056-
AES Corp. AES 12.8912.8912.90-0.04 -0.31% 12.9512.8713.0012.934 048 668-
AFLAC Inc. AFL 44.4344.4344.44-0.29 -0.65% 44.6044.3244.6844.721 988 329-
AG Mortgage Inves... MITT 19.5019.4919.50-0.07 -0.36% 19.6219.3819.6919.57293 904-
AGCO Corp. AGCO 60.4860.4560.48-0.91 -1.48% 61.1760.0761.2261.39300 381-
AK Steel Holding C... AKS 4.664.664.67-0.06 -1.27% 4.704.644.764.725 742 666-
ALBERTO CULVER ... ACV 23.6623.5823.66-0.13 -0.55% 23.8723.5823.8723.7965 358-
AMETEK, Inc. AME 72.4972.4972.50-0.82 -1.12% 72.9271.8672.9273.31922 602-
AMN Healthcare Se... AMN 61.2561.2561.301.15 1.91% 60.1059.5561.3060.10333 934-
AMREP Corp. AXR 7.087.007.16-0.02 -0.28% 7.037.037.087.10700-
ARACRUZ CELULOS... ARA 16.4416.4316.44-0.04 -0.24% 16.4316.3916.8516.48126 581-
ARMOUR Residenti... ARR 22.9322.9222.930.05 0.22% 22.8822.8323.0122.88272 493-
ASA Gold and Prec... ASA 10.1210.1210.14-0.02 -0.20% 10.1210.1110.1810.1424 092-
AT&T Inc T 31.6031.5931.59-0.40 -1.25% 32.1031.5132.3032.0047 489 234-
ATHENE HOLDINGS... ATH 44.5244.5344.54-0.67 -1.48% 45.0444.3645.3745.191 163 584-
AU Optronics Corp... AUO 4.234.224.23-0.19 -4.20% 4.314.224.314.41406 310-
AVX Corp. AVX 15.9415.9315.940.14 0.89% 15.8415.6416.0415.80188 366-
AZZ Inc AZZ 44.5044.4544.50-0.60 -1.33% 44.9544.2545.0545.10125 836-
AbbVie Inc. ABBV 95.5595.5595.57-2.70 -2.75% 97.7195.2697.9998.256 022 215-
Abbott Laboratori... ABT 61.7561.7461.75-0.39 -0.63% 61.9761.4562.1062.143 495 599-
Abercrombie & Fit... ANF 27.5927.6027.600.06 0.22% 27.4027.2728.3827.532 135 469-
Aberdeen Japan Eq... JEQ 8.878.878.89-0.05 -0.56% 8.888.858.908.922 048-
Acadia Realty Trus... AKR 28.0528.0528.060.68 2.48% 27.4027.4028.1427.37483 984-
Accenture plc. Clas... ACN 160.03159.99160.00-1.74 -1.08% 161.37159.63161.93161.771 412 846-
Acorn Internationa... ATV 28.7228.7129.00-1.14 -3.82% 30.1328.5030.1429.869 816-
Actuant Corp. ATU 29.5029.4529.500.45 1.55% 29.0528.5529.6029.052 108 905-
Acuity Brands Inc (... AYI 117.96117.91117.94-2.02 -1.68% 119.72117.44119.99119.98328 210-
Adams Express Co. ADX 15.5615.5615.57-0.05 -0.32% 15.6515.5515.6515.61165 423-
Adecoagro S.A. AGRO 8.508.488.49-0.07 -0.82% 8.628.488.968.57420 856-
Adient PLC ADNT 49.5749.5749.58-0.15 -0.30% 49.6348.8049.6649.72841 530-
Advance Auto Part... AAP 139.50139.50139.520.40 0.29% 139.10137.80140.10139.16565 257-
Advanced Drainage... WMS 28.3028.2528.30-0.60 -2.08% 28.9028.2028.9028.90185 577-
Advanced Semicon... ASX 4.664.664.67-0.04 -0.85% 4.704.654.724.70383 290-
Advent Claymore C... AGC 5.675.665.67-0.03 -0.53% 5.695.665.715.7036 129-
Aegean Marine Pet... ANW 0.80320.80320.8049-0.0718 -8.21% 0.90000.80000.90000.87501 427 993-
Aercap Holdings N.... AER 54.2454.2454.25-0.31 -0.57% 54.4154.1154.6454.55791 676-
Aetna Inc. AET 189.15189.16189.17-1.08 -0.57% 190.38189.10191.30190.23790 160-
Affiliated Manager... AMG 153.43153.44153.450.70 0.46% 152.73151.68153.75152.73446 507-
Agere Systems Inc. AGR 51.0851.0851.090.08 0.16% 51.0150.8251.4351.00263 359-
Agilent Technologi... A 63.0463.0263.040.25 0.40% 62.8162.2763.2262.793 523 426-
Agnico Eagle Mines... AEM 44.0944.0844.090.12 0.27% 43.7943.7244.4143.97687 656-
Agree Realty Corp... ADC 53.6753.6653.67-0.07 -0.13% 53.8853.4554.1453.74171 261-
Air Lease Corporat... AL 42.2642.2542.26-0.69 -1.61% 42.7042.1442.8342.95386 298-
Air Products & Che... APD 156.44156.44156.47-1.14 -0.72% 157.60155.41157.61157.581 171 547-
Alamo Group, Inc. ALG 91.5291.5291.53-1.48 -1.59% 92.5391.2393.5293.0055 966-
Alamos Gold Inc A AGI 5.605.605.61-0.02 -0.36% 5.595.585.685.621 419 484-
Alaska Air Group, ... ALK 64.0564.0564.060.85 1.34% 63.3063.2264.7563.201 451 256-
Albany Internation... AIN 61.3561.3561.40-0.40 -0.65% 61.9061.2561.9061.75118 159-
Albemarle Corp. ALB 91.9791.9791.990.36 0.39% 91.4191.2592.5691.611 124 736-
Alcoa, Inc. AA 44.7844.7644.77-0.49 -1.08% 45.0144.5745.4345.271 781 010-
Alexander & Baldw... ALEX 21.4821.4621.47-0.03 -0.14% 21.5921.4021.6821.51277 120-
Alexander's, Inc. ALX 384.99384.32384.990.19 0.05% 384.37384.37385.45384.802 830-
Alexandria Real Es... ARE 126.41126.42126.43-0.19 -0.15% 126.69125.46126.78126.60555 476-
Alibaba Group Hol... BABA 202.21202.21202.20-4.02 -1.95% 205.84201.04206.00206.2311 057 402-
Alleghany Corp. Y 578.00577.79578.65-2.75 -0.47% 580.11575.61581.65580.7522 301-
Allegheny Technolo... ATI 27.3427.3427.35-0.62 -2.22% 27.7927.2127.8727.961 049 604-
Allegion plc Ordina... ALLE 77.8877.8777.88-2.12 -2.65% 79.8277.5079.8280.00555 359-
Allergan plc Ordina... AGN 172.49172.47172.49-2.70 -1.54% 174.34171.89175.49175.19916 833-
Allete Inc. ALE 75.9875.9775.980.15 0.20% 75.6875.5576.3375.8385 920-
Alliance California... AKP 13.0913.0913.100.02 0.15% 13.1713.0813.1713.074 528-
Alliance Capital Ma... AC 38.7038.6038.700.70 1.84% 38.0537.8538.7038.0017 410-
Alliance Data Syste... ADS 236.58236.54236.58-0.09 -0.04% 236.53233.70239.46236.67350 238-
AllianceBernstein G... AWF 11.5711.5711.580.04 0.35% 11.5511.5311.5811.53145 507-
AllianceBernstein H... AB 28.9528.9529.00-0.25 -0.86% 29.2528.7629.2529.20292 476-
AllianceBernstein N... AFB 12.6612.6612.680.02 0.16% 12.6212.6212.6812.6441 314-
Alliant Energy Cor... LNT 40.9740.9740.98-0.08 -0.19% 41.0440.8341.2141.05946 332-
AllianzGI Convertib... NCZ 6.036.036.04-0.02 -0.33% 6.056.036.066.05149 782-
Allied Capital Corp... AFC 25.8025.7825.89-0.15 -0.58% 25.8925.8025.8925.955 009-
Allstate Corp. ALL 92.2392.2392.240.05 0.05% 92.0191.4792.8692.181 621 930-
Alpine Total Dynam... AOD 8.928.928.93-0.05 -0.56% 8.988.908.998.97242 357-
Altria Group Inc MO 56.6956.6956.70-0.06 -0.11% 56.7956.4956.8956.755 011 594-
Aluminum Corp of ... ACH 11.3111.3111.32-0.13 -1.14% 11.5211.3011.5211.4475 615-
Ameren Corp. AEE 58.5158.5058.510.20 0.34% 58.3158.1858.6558.31550 080-
Ameresco, Inc. Cla... AMRC 12.0512.0012.05-0.35 -2.82% 12.4511.9512.4512.4095 113-
AmeriGas Partners... APU 41.5141.4741.52-0.16 -0.38% 41.7041.4641.8441.6768 563-
America Movil, S.A... AMX 15.9915.9916.00-0.05 -0.31% 16.0615.9216.1716.042 008 827-
American Axle & M... AXL 17.8617.8517.86-0.53 -2.88% 18.4317.7518.4318.392 642 959-
American Eagle Ou... AEO 25.2625.2625.270.62 2.52% 25.2024.9725.7824.645 466 020-
American Electric ... AEP 67.4767.4767.480.57 0.85% 66.8666.7467.6466.902 654 719-
American Express ... AXP 96.6396.6396.640.21 0.22% 96.1695.7696.9696.422 844 622-
American Financial... AFG 107.22107.22107.23-1.82 -1.67% 108.65107.06108.68109.04136 036-
American Homes 4... AMH 21.8321.8221.83-0.01 -0.05% 21.8421.7521.9021.841 694 525-
American Internati... AIG 54.2554.2454.24-0.96 -1.74% 55.2054.1155.2655.214 529 992-
American States W... AWR 57.5957.5957.60-0.43 -0.74% 58.0057.3458.0058.02105 022-
American Tower C... AMT 141.68141.67141.681.14 0.81% 140.65140.34141.82140.541 562 808-
American Vanguar... AVD 22.4022.4022.450.05 0.22% 22.2522.0522.5022.3543 404-
American Water W... AWK 82.3682.3782.38-0.81 -0.97% 83.0982.2083.4083.17518 657-
Ameriprise Financi... AMP 146.45146.45146.46-0.50 -0.34% 146.74145.99147.75146.95567 006-
AmerisourceBerge... ABC 93.2193.2293.24-0.02 -0.02% 93.6792.8693.9693.23820 308-
Amira Nature Food... ANFI 2.362.342.36-0.06 -2.48% 2.402.312.422.42180 509-
Ampco-Pittsburgh ... AP 9.759.659.750.10 1.04% 9.659.659.859.6526 308-
Amphenol Corp. APH 88.4688.4788.48-1.38 -1.54% 89.8188.3189.8589.83719 971-
Anadarko Petroleu... APC 69.4669.4569.46-0.64 -0.91% 69.7568.8870.0870.104 188 380-
AngloGold Ashanti... AU 8.248.238.240.02 0.24% 8.188.168.288.221 932 924-
Anixter Internatio... AXE 65.0565.0565.10-1.60 -2.40% 66.5564.9066.5566.65112 321-
Annaly Capital Man... NLY 10.6010.5910.600.03 0.24% 10.5710.5210.6010.585 593 181-
Antero Midstream ... AM 30.5830.5830.59-0.16 -0.52% 30.7830.2830.7830.74329 875-
Anthem Inc ANTM 243.08243.08243.13-0.87 -0.36% 243.95241.34244.84243.99605 088-
Anworth Mortgage... ANH 5.175.175.18-0.01 -0.19% 5.195.135.195.18453 188-
Aon plc Class A Or... AON 136.55136.52136.54-1.05 -0.76% 136.93136.25137.56137.60739 731-
Apache Corp. APA 44.3644.3644.37-1.32 -2.89% 45.1144.1645.4945.684 547 661-
Apartment Investm... AIV 42.0442.0442.050.59 1.42% 41.6041.4142.1541.45950 049-
Apollo Commercial... ARI 18.8418.8318.84-0.06 -0.32% 18.9018.7818.9318.90899 168-
Applied Industrial ... AIT 74.4074.4074.45-1.40 -1.85% 75.7074.1575.8075.80152 493-
AptarGroup Inc. ATR 93.1093.0993.12-1.54 -1.63% 94.5192.9594.6194.64251 810-
Aptiv PLC APTV 97.2897.2897.29-2.30 -2.31% 99.0996.3499.0999.58949 653-
Aqua America Inc WTR 34.0234.0234.03-0.24 -0.70% 34.2333.9234.3034.26234 553-
Arcelor Mittal NY ... MT 31.2531.2531.26-0.48 -1.51% 31.2031.1031.4831.731 291 539-
Arch Coal Inc. ARCH 80.1280.1480.21-0.23 -0.29% 80.3179.5481.5380.35144 165-
Archer Daniels Mid... ADM 46.0046.0046.01-0.17 -0.37% 46.2145.8846.3146.172 990 474-
Arconic Inc. Comm... ARNC 16.9616.9516.96-0.36 -2.08% 17.3016.9117.3717.322 380 972-
Arcos Dorados Hol... ARCO 7.157.157.200.00 0.00% 7.207.107.587.15711 734-
Ardmore Shipping ... ASC 8.007.958.00-0.05 -0.62% 8.107.958.258.05136 162-
Arena Resources In... ARD 16.5316.5316.56-0.19 -1.14% 16.6916.4516.7016.7280 247-
Argan Inc AGX 35.4035.4035.450.10 0.28% 35.2535.0035.8035.30159 952-
Argo Group Intern... ARGO 60.2560.2560.35-1.15 -1.87% 61.4060.2561.4561.4087 534-
Arlington Asset Inv... AI 10.9510.9510.960.07 0.64% 10.8810.8110.9710.88573 192-
Arrow Electronics,... ARW 77.8977.8977.90-1.01 -1.28% 78.9677.7679.0078.90178 640-
Ashford Hospitalit... AHT 7.087.077.080.06 0.85% 7.016.947.107.02409 499-
Ashland Inc ASH 77.6477.6377.64-0.66 -0.84% 78.3377.3378.7978.30353 393-
Asia Pacific Fund, I... APB -14.1614.310.00 0.00%       14.47--
Assured Guaranty ... AGO 36.3736.3636.37-0.40 -1.09% 36.7636.2636.9036.77720 015-
Astrazeneca Plc AZN 35.1535.1535.16-0.98 -2.71% 35.6134.9235.6636.134 611 001-
Atlantic Power Cor... AT 2.252.202.250.00 0.00% 2.202.202.252.25714 645-
Atmos Energy Corp... ATO 88.8588.8488.850.52 0.59% 88.8988.1989.4188.33374 155-
AutoNation, Inc. AN 50.4850.4850.49-0.58 -1.14% 50.9750.2851.2151.06738 246-
AutoZone, Inc. AZO 688.50688.49688.50-1.56 -0.23% 689.62684.75693.88690.06186 097-
Autohome Inc. Ame... ATHM 114.52114.53114.53-0.30 -0.26% 115.17113.54115.60114.82718 597-
Autoliv Inc. ALV 151.86151.85151.86-4.20 -2.69% 154.62151.39154.62156.06358 363-
AvalonBay Commu... AVB 169.91169.89169.900.60 0.35% 169.59169.07170.53169.33615 775-
Avenue Income Cre... ACP 13.9113.8813.910.01 0.07% 13.9513.8813.9613.9038 614-
Avery Dennison Co... AVY 100.22100.22100.23-1.33 -1.31% 101.48100.01101.54101.55471 584-
Avista Corp. AVA 52.6452.6452.66-0.18 -0.34% 52.8552.6152.8552.82286 822-
Avon Products, Inc... AVP 1.591.591.600.02 1.27% 1.571.541.621.575 107 547-
BB&T Corp. BBT 52.0652.0452.050.08 0.15% 51.7951.4152.4751.982 672 963-
BBVA Banco France... BFR 15.3215.3415.351.64 11.99% 15.1114.7016.0013.68902 451-
BBX Capital Corp BBX 8.908.908.91-0.03 -0.34% 8.958.829.068.93656 064-
BCE Inc. BCE 40.5740.5840.59-0.05 -0.12% 40.6540.5340.6940.62550 549-
BHP Billiton Limite... BHP 47.8847.8747.880.11 0.23% 47.8147.6548.1247.771 381 790-
BLACKROCK INTER... BGY 5.765.745.760.02 0.35% 5.775.725.785.74285 888-
BP Prudhoe Bay Ro... BPT 27.2027.2027.300.15 0.55% 27.0526.7527.3027.05104 303-
BP p.l.c. BP 44.1644.1644.17-0.60 -1.34% 44.6144.1244.6344.764 377 114-
BRF S.A. BRFS 5.125.115.12-0.09 -1.73% 5.295.105.325.211 870 501-
BRT Realty Trust BRT 13.2013.1813.200.08 0.61% 13.1213.1213.2313.1295 559-
BT Group Plc BT 14.2514.2414.250.09 0.64% 14.2714.2214.3314.16798 938-
Babcock & Wilcox ... BW 2.332.332.34-0.08 -3.32% 2.412.332.422.412 105 604-
Babson Capital Cor... MCI 15.3715.2815.370.03 0.20% 15.3715.3015.3715.3417 826-
Babson Capital Par... MPV 15.223415.210015.32000.0226 0.15% 15.360015.200115.360015.200810 942-
Baker Hughes, a GE... BHGE 32.3232.3232.33-0.75 -2.27% 32.5932.2432.9633.073 780 401-
Ball Corp BLL 35.2835.2835.29-0.44 -1.23% 35.7535.1235.7635.723 089 963-
BanColombia S.A. CIB 46.7446.7446.750.18 0.39% 46.4246.1846.9346.56161 934-
Banco Bilbao Vizca... BBVA 6.896.896.90-0.07 -1.01% 6.906.826.936.961 986 540-
Banco Bradesco S.A... BBD 6.816.806.81-0.26 -3.68% 6.996.757.067.0711 753 770-
Banco Latinoameri... BLX 25.8425.8525.860.08 0.31% 25.6925.6525.9925.7677 796-
Banco Macro S.A. BMA 72.0071.9972.006.63 10.14% 73.3569.5973.6565.371 018 717-
Banco Santander S... SAN 5.455.455.46-0.04 -0.73% 5.475.405.505.498 189 557-
Banco de Chile BCH 94.2594.2794.500.22 0.23% 93.6193.6194.7494.4824 616-
BancorpSouth Inc. BXS 34.6534.6534.70-0.20 -0.57% 34.7534.4835.2034.85750 610-
Bank of America C... BAC 29.2929.3229.300.05 0.17% 29.2129.0029.4529.2460 747 791-
Bank of Hawaii Co... BOH 85.6885.7085.71-0.11 -0.13% 85.8084.8386.4085.79118 287-
Bank of Montreal BMO 77.3077.2877.300.17 0.22% 77.1077.1077.5377.13182 198-
Bank of New York ... BK 57.1557.1557.16-0.22 -0.38% 57.2156.5857.5457.373 529 846-
Bank of Nova Scot... BNS 57.7157.7157.720.40 0.70% 57.3657.3057.7857.31582 281-
Barclays PLC BCS 10.2410.2410.25-0.12 -1.16% 10.3010.1810.3010.361 569 985-
Barnes & Noble Inc BKS 6.206.156.20-0.25 -3.88% 6.005.806.306.451 555 686-
Barnes Group Inc. B 58.7458.7458.75-0.28 -0.47% 58.8557.9459.1459.02175 978-
Barrick Gold Corp. ABX 12.8512.8512.860.03 0.23% 12.7412.7212.9212.825 340 692-
Baxter Internation... BAX 73.7473.7273.730.41 0.56% 73.5673.3774.5373.332 397 879-
Baytex Energy Cor... BTE 3.173.173.18-0.12 -3.65% 3.263.173.283.292 249 113-
Beazer Homes USA... BZH 14.3814.3814.39-0.08 -0.55% 14.4714.2614.6114.46254 491-
Becton, Dickinson ... BDX 233.24233.20233.233.12 1.36% 232.99230.91235.56230.12850 127-
Bellatrix Explorati... BXE 0.99780.99660.9987-0.0122 -1.21% 1.01000.99001.01001.010075 399-
Bemis Co Inc BMS 41.1241.1041.11-0.23 -0.56% 41.3440.8641.5041.35418 493-
Benchmark Electro... BHE 29.4529.4529.50-0.05 -0.17% 29.5529.4029.7529.50224 931-
Berkshire Hathawa... BRKA 285 000.00284 500.00285 420.000.00 0.00% 285 300.00283 600.00285 800.00285 000.00492-
Berkshire Hathawa... BRKB 188.86188.85188.85-0.64 -0.34% 189.05187.97189.84189.503 837 543-
Best Buy Inc BBY 77.2377.2477.251.37 1.81% 75.8575.7677.7475.862 443 743-
Biglari Holdings Inc... BH 191.77192.00192.970.90 0.47% 191.08189.01195.71190.876 146-
Bitauto Holdings L... BITA 24.2724.2624.27-0.18 -0.74% 24.6623.9924.8824.45479 545-
Black Hills Corpora... BKH 60.4360.4360.440.60 1.00% 59.7759.2560.5959.83227 872-
BlackBerry Limited BB 11.7011.6911.69-0.20 -1.68% 11.8611.6411.9011.904 017 903-
BlackRock Californ... BFZ 13.0113.0113.06-0.02 -0.15% 13.0413.0113.0813.0354 723-
BlackRock Enhance... BOE 11.0711.0611.07-0.06 -0.54% 11.1511.0611.1511.13286 992-
BlackRock Income ... BKT 5.785.765.780.03 0.52% 5.765.755.785.7538 703-
BlackRock Investm... BKN 13.8213.8213.860.04 0.29% 13.7713.7613.8913.7855 516-
BlackRock MuniAss... MUA 13.1013.1113.13-0.03 -0.23% 13.1213.1013.1513.1334 829-
BlackRock MuniEnh... MEN 10.4710.4710.49-0.03 -0.29% 10.4910.4610.4910.5053 779-
BlackRock MuniHo... MUH 13.8513.8013.84-0.01 -0.07% 13.9313.7913.9413.8646 871-
BlackRock MuniHo... MFL 12.8412.8212.840.03 0.23% 12.8112.7812.8512.8174 822-
BlackRock MuniHo... MUJ 13.2013.2113.230.03 0.23% 13.1813.1713.2213.1727 001-
BlackRock MuniHo... MHN 12.4212.4212.43-0.01 -0.08% 12.4212.4212.4712.4353 731-
BlackRock MuniHo... MUE 12.1312.1312.14-0.02 -0.16% 12.1512.1012.1512.1547 834-
BlackRock MuniHo... MUS 12.4312.4312.470.01 0.08% 12.4012.3612.4412.4258 902-
BlackRock MuniVe... MVT 13.9913.9914.020.00 0.00% 14.0113.9714.0413.9912 470-
BlackRock MuniYie... MYC 13.3313.3213.330.00 0.00% 13.3313.3213.3513.3350 296-
BlackRock MuniYie... MCA 13.3713.3413.360.06 0.45% 13.3213.3213.3713.3158 731-
BlackRock MuniYie... MYD 13.2313.2313.24-0.01 -0.08% 13.2313.2113.2713.2492 316-
BlackRock MuniYie... MYF 13.6513.6513.69-0.04 -0.29% 13.6813.6113.7013.6934 383-
BlackRock MuniYie... MFT 13.0913.0913.13-0.08 -0.61% 13.1513.0413.1513.1733 384-
BlackRock MuniYie... MIY 13.0913.0913.10-0.02 -0.15% 13.1013.0913.1213.1116 430-
BlackRock MuniYie... MYJ 13.7913.7913.84-0.01 -0.07% 13.7913.7613.8113.807 344-
BlackRock MuniYie... MYN 11.9411.9411.960.00 0.00% 11.9211.9211.9711.9458 929-
BlackRock MuniYie... MPA 13.5013.4913.500.04 0.30% 13.4413.4113.5013.4632 657-
BlackRock MuniYie... MQT 12.0212.0212.030.03 0.25% 12.0212.0012.0311.9926 130-
BlackRock MuniYie... MYI 12.5812.5712.580.02 0.16% 12.5712.5612.5912.56139 173-
BlackRock MuniYie... MQY 13.8913.8613.890.02 0.14% 13.8813.8413.9013.8751 837-
BlackRock Municip... BAF 13.8313.8213.83-0.02 -0.14% 13.8313.7813.8313.8519 783-
BlackRock Municip... BBF 13.0913.0913.17-0.01 -0.08% 13.1713.0113.1713.1020 005-
BlackRock Municip... BYM 13.000013.000013.0100-0.0424 -0.33% 13.040012.990013.040013.042455 483-
BlackRock Municip... BFK 12.8912.8812.890.09 0.70% 12.8112.7812.8912.8087 000-
BlackRock New Yo... BSE 12.3612.3712.390.00 0.00% 12.3112.3112.4012.3615 521-
BlackRock Resourc... BCX 9.119.109.11-0.10 -1.09% 9.189.089.199.21277 584-
BlackRock, Inc. BLK 524.83524.82524.96-1.75 -0.33% 527.30520.29529.17526.58220 665-
Blackrock Californ... BJZ 14.840014.840014.8500-0.0099 -0.07% 14.850014.840014.850014.8499988-
Blackrock Core Bo... BHK 12.6712.6612.670.03 0.24% 12.6512.6512.7112.64113 335-
Blackrock Debt Str... DSU 11.2711.2711.28-0.02 -0.18% 11.2911.2711.3811.2949 315-
Blackrock Energy &... BGR 14.5314.5314.59-0.28 -1.89% 14.7914.5214.7914.8179 666-
Blackrock MuniHol... MUC 13.2813.2813.310.04 0.30% 13.2413.2413.3113.2470 845-
Blackrock Municip... BPK 15.0115.0015.010.01 0.03% 15.0015.0015.0115.0011 748-
Blackrock Municip... BBK 14.2614.2014.28-0.02 -0.14% 14.2714.2414.3114.2875 892-
Blackrock New Yor... BLH 14.8414.8414.860.01 0.07% 14.8414.8414.8414.831 000-
Blackrock New Yor... BQH 13.0113.0013.050.01 0.08% 12.9912.9913.0513.005 311-
Blackrock New Yor... BNY 12.7812.7812.790.00 0.00% 12.8212.7812.8212.7811 080-
Blackrock Strategi... BSD 12.6112.5712.600.04 0.32% 12.5612.5612.6412.5718 888-
Block (H & R), Inc. HRB 23.4823.4723.46-0.34 -1.43% 23.7723.4323.9824.073 432 300-
Bluegreen Corpora... BXG 22.7722.7722.78-0.48 -2.06% 23.2622.5523.2623.2569 021-
Boardwalk Pipeline... BWP 10.1710.1710.18-0.17 -1.64% 10.3210.1110.3310.34458 907-
Boeing Co. (The) BA 337.66337.51337.45-5.03 -1.47% 341.15336.20341.15342.692 936 773-
Boise Cascade, L.L.... BCC 43.9543.9544.00-1.50 -3.30% 45.4043.8545.4045.45387 266-
Bonanza Creek Ene... BCEI 32.3932.3832.390.36 1.12% 31.9931.7132.9932.03692 554-
Borg Warner Inc BWA 45.9445.9445.95-0.96 -2.05% 46.5945.9146.7146.901 911 524-
Boston Beer Co., In... SAM 293.75293.55293.705.95 2.07% 289.85285.65294.95287.80129 940-
Boston Properties,... BXP 122.37122.35122.371.14 0.94% 121.69120.78122.48121.231 026 699-
Boston Scientific C... BSX 32.1532.1432.15-0.08 -0.25% 32.2832.0532.5832.234 113 625-
Boulder Growth & ... BIF 10.4210.4210.43-0.09 -0.82% 10.5110.4110.5310.54168 713-
Box, Inc. Class A BOX 27.6127.6227.62-1.40 -4.83% 29.2527.5829.6029.017 319 024-
Boyd Gaming Corp. BYD 36.7736.7736.77-0.11 -0.30% 36.8736.5837.1636.88564 783-
Brady Corp. BRC 39.8539.8539.90-0.50 -1.24% 40.3039.4540.3040.40225 239-
Braemar Hotels & R... BHR 10.6710.6710.68-0.02 -0.19% 10.7310.5610.7310.6999 049-
Brandywine Realty... BDN 16.5016.4916.50-0.10 -0.60% 16.5216.4416.6316.601 671 077-
Brasilagro Brazilia... LND 3.72003.65003.72000.0826 2.27% 3.65003.60983.72003.637440 300-
Braskem S A BAK 27.2127.2127.221.22 4.69% 25.8225.6327.5325.991 038 779-
Bridgepoint Educat... BPI 6.966.956.96-0.23 -3.20% 7.186.927.227.19363 888-
Briggs & Stratton C... BGG 18.2918.2918.30-0.45 -2.40% 18.7118.2518.7118.74151 844-
Bright Scholar Edu... BEDU 17.3617.3317.34-0.29 -1.64% 17.5317.1017.9017.65150 399-
Brinker Internation... EAT 52.1252.1252.130.43 0.83% 53.1351.5554.1451.69784 423-
Brinks Co (The) BCO 82.2082.2082.251.45 1.80% 80.6580.6582.3580.75690 835-
Bristol-Myers Squi... BMY 53.9453.9553.96-0.31 -0.57% 54.1853.5054.3954.254 926 386-
Bristow Group Inc BRS 13.3613.3613.37-0.38 -2.77% 13.5513.2613.6913.74492 268-
British American T... BTI 50.5050.4950.500.66 1.32% 50.6750.4250.9049.842 132 819-
Broadridge Financi... BR 116.79116.78116.79-0.12 -0.10% 117.14116.64117.97116.91642 266-
Brookfield Asset M... BAM 41.1841.1741.18-0.22 -0.53% 41.4140.9941.4741.40488 362-
Brookfield Infrastr... BIP 38.8438.8538.88-0.85 -2.14% 39.6538.7139.7439.69221 054-
Brookfield Real As... RA 23.0222.9823.020.10 0.44% 22.9522.9523.0322.9261 560-
Brookfield Renewa... BEP 29.8629.8229.840.05 0.17% 29.8329.5729.8729.81172 306-
Brown & Brown, In... BRO 28.0728.0728.08-0.09 -0.32% 28.1528.0028.1928.16461 885-
Brunswick Corp. BC 65.6165.5965.60-1.19 -1.78% 66.7165.4266.8966.80639 061-
Buckeye Partners, ... BPL 36.1236.1236.14-0.10 -0.28% 36.1135.8536.3036.22519 443-
Buckeye Technolog... BKI 54.1554.1554.20-0.15 -0.28% 54.2053.8054.6154.301 359 901-
Buckle, Inc. (The) BKE 28.3028.2528.350.70 2.54% 27.6027.5028.5027.60417 095-
Build-A-Bear Work... BBW 7.757.757.80-0.15 -1.90% 7.907.707.987.90119 923-
Bunge Limited Bun... BG 71.0571.0371.040.78 1.11% 71.0070.5171.5870.271 392 442-
CAE Inc. CAE 20.2320.2320.24-0.31 -1.51% 20.5420.2220.5420.54117 078-
CAI International I... CAI 22.5922.6022.61-1.07 -4.52% 23.7222.3623.7223.66288 857-
CBIZ Inc CBZ 22.8522.8022.85-0.25 -1.08% 23.1022.6523.1023.10200 726-
CBL & Associates P... CBL 6.036.026.030.15 2.55% 5.865.856.065.884 235 619-
CBRE Clarion Globa... IGR 7.497.507.510.01 0.13% 7.507.487.517.48196 851-
CBRE Group Inc CBRE 48.7248.7248.73-0.33 -0.67% 49.0848.6449.1349.051 021 994-
CBS Corp CBS 56.4156.4156.42-1.79 -3.08% 57.8756.2458.1758.202 796 307-
CF Industries Holdi... CF 44.9144.9144.920.33 0.74% 45.0944.6945.8044.582 531 617-
CGG CGG 2.372.352.37-0.06 -2.47% 2.432.332.432.4320 551-
CGI Group, Inc. GIB 63.0163.0263.030.10 0.16% 62.8162.7763.3362.91234 070-
CMS Energy Corp CMS 45.3345.3445.350.21 0.47% 45.0244.9845.4745.122 077 216-
CNA Financial Corp... CNA 45.8045.7945.80-0.49 -1.06% 46.0245.7546.2146.29155 871-
CNO Financial Grou... CNO 19.3519.3619.38-0.36 -1.83% 19.6119.3019.7819.71764 841-
CNX Resources Cor... CNX 17.2417.2317.240.19 1.11% 17.0316.8617.4117.052 443 538-
COMMERCE BANCO... CBH 9.389.379.390.01 0.06% 9.389.359.389.3717 972-
CONTINENTAL AIRL... CAL 36.0036.0136.021.07 3.06% 35.0034.9036.3334.93629 141-
CPFL Energia SA CPL 11.5211.5211.55-0.11 -0.95% 11.6711.4712.1411.6356 681-
CRH Plc CRH 36.0136.0136.02-0.71 -1.93% 36.1635.9336.2636.72363 435-
CSS Industries, Inc. CSS 16.7416.7416.75-0.29 -1.70% 17.0716.4217.1317.0388 778-
CTS Corp. CTS 35.5035.5035.55-0.06 -0.17% 35.6534.9535.9335.60138 412-
CVR Energy Inc. CVI 36.1636.1636.16-1.75 -4.62% 38.0236.0038.0237.91481 849-
CVR Partners LP UAN 3.053.043.050.09 3.04% 2.972.953.112.96717 220-
CVS Health Corpor... CVS 71.0871.0771.08-0.52 -0.73% 71.9370.8172.9271.604 673 305-
CYS Investments, I... CYS 7.517.517.520.11 1.49% 7.417.377.537.622 357 972-
Cabot Corp. CBT 60.6160.6160.63-1.04 -1.69% 61.5960.4861.7261.65275 282-
Cabot Oil & Gas Co... COG 24.1724.1624.170.01 0.02% 24.1023.9624.6024.165 063 014-
California Resourc... CRC 38.8638.8838.90-1.16 -2.90% 38.8938.0239.9840.021 555 969-
California Water S... CWT 39.9039.8539.90-0.10 -0.25% 40.0539.6040.0540.00106 400-
Callaway Golf Co. ... ELY 20.3420.3120.32-0.38 -1.83% 20.6420.2720.7120.721 279 341-
Callon Petroleum C... CPE 10.2510.2510.26-0.54 -5.00% 10.6110.1610.7510.796 592 839-
Cambrex Corp CBM 47.2047.2047.250.80 1.72% 46.4546.2047.3046.40351 465-
Camden Property T... CPT 91.6791.6791.681.08 1.19% 90.6890.2891.8490.59513 986-
Cameco Corp. CCJ 11.1011.0911.10-0.38 -3.31% 11.4811.0511.4811.481 728 234-
Campbell Soup Co. CPB 37.4637.4637.480.26 0.70% 37.1237.0037.8637.205 136 501-
Canadian Imperial ... CM 87.8687.8387.850.26 0.30% 87.7187.5388.0687.60145 251-
Canadian National ... CNI 79.7479.7479.75-1.08 -1.34% 80.9179.5680.9780.82985 728-
Canadian Natural R... CNQ 31.5431.5531.54-0.48 -1.50% 31.7531.4431.8432.023 706 178-
Canadian Pacific Ra... CP 186.30186.27186.29-5.20 -2.72% 191.50186.07191.55191.50605 212-
Canon, Inc. CAJ 33.0233.0233.03-0.23 -0.69% 33.0732.9233.1333.25190 866-
Canopy Growth Co... CGC 35.9435.9435.941.84 5.40% 34.3633.6036.4034.106 955 068-
Cantel Medical Cor... CMD 101.71101.63101.710.68 0.67% 101.2599.30101.92101.03279 422-
Capital One Financ... COF 95.2695.2695.27-0.44 -0.46% 95.2294.1095.9595.701 439 788-
Capital Senior Livi... CSU 11.4511.4311.45-0.15 -1.29% 11.6311.3611.7311.60149 813-
Capstead Mortgag... CMO 9.199.199.20-0.06 -0.65% 9.249.189.249.25527 508-
Carbo Ceramics Inc... CRR 8.178.168.17-0.24 -2.85% 8.338.068.428.41275 556-
Cardinal Health, In... CAH 53.5453.5253.53-0.71 -1.31% 54.3853.4254.4254.251 470 267-
Carlisle Companies... CSL 106.96106.96106.98-0.56 -0.52% 107.37106.69107.50107.52242 078-
Carmax Inc. KMX 71.0571.0671.06-1.72 -2.36% 72.4970.2672.5572.772 703 206-
Carnival Corporati... CCL 62.4062.3962.40-0.60 -0.95% 62.9262.1863.4963.002 486 219-
Carpenter Technol... CRS 55.4655.4655.47-1.44 -2.53% 56.6455.1556.8456.90221 637-
Carriage Services, ... CSV 24.7924.7924.800.05 0.20% 24.7524.5524.8424.7471 050-
Carter's Inc CRI 112.51112.51112.49-1.46 -1.28% 113.47111.68115.99113.97576 388-
Caterpillar Inc. CAT 139.53139.59139.57-3.60 -2.52% 142.25139.12142.39143.134 923 804-
Cedar Fair, L.P. FUN 63.6563.7563.76-0.35 -0.55% 63.8563.6064.2564.0078 393-
Cedar Realty Trust... CDR 4.704.704.710.09 1.95% 4.624.614.724.61526 179-
Celanese Corp CE 111.30111.30111.31-0.62 -0.55% 112.00110.99112.20111.92437 720-
Celestica, Inc. CLS 11.6211.6111.62-0.07 -0.60% 11.7011.5611.7711.69314 855-
Cellcom Israel, Ltd... CEL 5.505.455.52-0.39 -6.62% 5.725.445.725.8967 178-
Cemex S.A.B. de C.... CX 6.186.176.18-0.15 -2.37% 6.456.176.636.329 854 144-
Cenovus Energy Inc CVE 9.209.199.20-0.44 -4.56% 9.519.119.589.642 799 424-
Center Coast MLP ... CEN 8.968.938.95-0.04 -0.44% 9.068.929.069.00194 979-
CenterPoint Energy... CNP 26.5226.5026.510.21 0.80% 26.2526.2426.5626.312 736 162-
Centrais Eletricas ... EBR 3.383.383.39-0.22 -6.11% 3.573.383.573.60627 279-
Centrais Eletricas ... EBR-B 3.903.853.90-0.14 -3.47% 4.083.864.084.0448 398-
Central Pacific Fina... CPF 29.5629.5629.58-0.22 -0.74% 29.8529.4629.9129.7883 520-
Central and Easter... CEE 22.9822.7822.98-0.07 -0.30% 22.9522.5723.7523.058 549-
CenturyLink, Inc. CTL 18.4518.4518.46-0.12 -0.65% 18.5918.4118.6618.574 841 700-
Charles River Labo... CRL 115.73115.74115.81-1.20 -1.03% 116.61115.43117.39116.93179 052-
Cherry Hill Mortga... CHMI 18.5018.5018.51-0.15 -0.80% 18.7218.5018.7218.65146 126-
Chesapeake Energy... CHK 4.874.874.87-0.01 -0.20% 4.834.825.024.8839 575 828-
Chesapeake Granit... CHKR 1.601.551.600.05 3.23% 1.551.541.601.5547 599-
Chesapeake Utiliti... CPK 78.2578.2578.350.00 0.00% 78.2577.9078.9578.2520 709-
Chevron Corporati... CVX 122.59122.58122.59-2.70 -2.16% 124.50122.16124.59125.295 760 379-
Chico's FAS Inc CHS 8.758.758.760.16 1.86% 8.568.548.838.592 173 084-
Chimera Investmen... CIM 18.9118.9018.910.00 0.00% 18.9118.8418.9618.91655 923-
China Distance Edu... DL 7.227.227.23-0.11 -1.50% 7.187.187.317.3311 373-
China Eastern Airli... CEA 38.7338.7338.74-2.54 -6.15% 39.1538.6539.3341.2717 445-
China Fund, Inc. (Th... CHN 21.1421.1221.14-0.31 -1.45% 21.3921.0721.3921.4519 808-
China Green Agricu... CGA 1.161.161.17-0.02 -1.45% 1.201.151.201.1879 295-
China Life Insuranc... LFC 13.2413.2413.25-0.37 -2.72% 13.4513.2413.4513.61428 141-
China Mobile Limit... CHL 43.7043.7043.71-0.41 -0.93% 43.9643.6944.0844.11662 768-
China New Borun C... BORN 1.29001.29001.3000-0.0173 -1.32% 1.31001.29001.31001.30734 801-
China Petroleum &... SNP 89.5189.5389.54-1.42 -1.56% 90.2789.3490.3990.93115 488-
China Southern Air... ZNH 50.0750.0850.14-1.87 -3.60% 50.6050.0450.6151.9425 895-
China Telecom Cor... CHA 44.5044.5144.57-0.71 -1.57% 45.0844.4945.0845.2120 181-
China Unicom (Hon... CHU 12.4312.4312.44-0.15 -1.19% 12.4112.3512.4512.58507 660-
China Yuchai Intern... CYD 22.7722.7722.79-0.15 -0.65% 22.8022.2722.9722.92229 351-
Chipotle Mexican G... CMG 463.16463.15463.16-2.34 -0.50% 468.60462.74473.96465.50321 411-
Choice Hotels Inter... CHH 76.9576.9577.00-1.65 -2.10% 78.5076.8578.6078.60176 688-
Christopher & Bank... CBK 0.91030.91000.9292-0.0196 -2.11% 0.92990.88000.92990.929955 826-
Chubb Corp. CB 124.94124.93124.94-1.04 -0.83% 125.19124.67126.43126.712 007 941-
Church & Dwight C... CHD 50.6950.6850.69-0.06 -0.12% 50.7550.4350.9050.75889 346-
Ciena Corp CIEN 25.3425.3425.35-0.18 -0.71% 25.5225.2625.8325.522 535 221-
Cigna Corp CI 175.00174.99175.00-0.72 -0.41% 175.28172.64176.09175.721 380 198-
Cimarex Energy Co XEC 93.7793.7793.78-1.32 -1.39% 95.3392.9796.9995.092 920 114-
Cincinnati Bell Inc CBB 14.4014.4014.45-0.20 -1.37% 14.7514.2814.7514.60297 420-
Circor Internationa... CIR 39.2939.3039.31-2.41 -5.78% 41.6638.4941.6641.70388 328-
Citigroup Inc C 67.6367.7067.640.25 0.37% 67.1666.7068.0967.3815 088 386-
Citizens, Inc. (Aust... CIA 7.697.697.700.01 0.13% 7.727.657.787.6844 813-
Civeo Corporation CVEO 3.913.903.91-0.06 -1.51% 3.963.893.983.97354 559-
Clean Harbors, Inc CLH 53.9253.9353.950.04 0.07% 53.8353.5754.4353.88277 705-
ClearBridge Energy... EMO 11.0711.0211.03-0.07 -0.63% 11.1610.9711.1611.1447 778-
Cliffs Natural Reso... CLF 8.608.608.60-0.07 -0.81% 8.568.508.748.675 425 853-
Clorox Co. CLX 126.95126.95126.960.14 0.11% 127.00125.91127.42126.81724 575-
Cloud Peak Energy... CLD 3.583.583.59-0.06 -1.65% 3.643.563.683.64364 428-
Cnooc Ltd. CEO 157.41157.41157.47-5.97 -3.65% 158.16157.27159.19163.3880 643-
Coach, Inc. TPR 48.0448.0448.051.00 2.13% 47.5947.4548.4347.042 522 447-
Coca Cola Femsa S.... KOF 55.6955.7355.820.82 1.49% 55.9955.0156.1554.8786 054-
Coca-Cola Co (The... KO 43.0943.0843.09-0.17 -0.39% 43.2742.9643.3043.269 387 121-
Coca-Cola Europea... CCE 39.0939.1139.12-0.12 -0.31% 39.0939.0339.3139.21738 337-
Coeur Mining, Inc. CDE 7.787.777.78-0.11 -1.33% 7.867.757.897.881 250 693-
Cohen & Steers Glo... INB 9.519.509.51-0.01 -0.11% 9.569.489.569.5263 499-
Cohen & Steers Inf... UTF 22.3922.3922.43-0.12 -0.53% 22.5122.3322.5922.51209 721-
Cohen & Steers Qu... RQI 11.8111.8011.820.04 0.34% 11.8111.7311.8211.77206 679-
Cohen & Steers To... RFI 12.3412.3012.340.05 0.41% 12.3412.2612.3512.2947 457-
Colgate-Palmolive ... CL 63.4963.4863.49-0.41 -0.64% 63.6863.2663.9063.902 889 825-
Columbia Property... CXP 22.5222.5222.530.30 1.35% 22.1922.0722.5622.22880 864-
Columbia Seligman... STK 22.4222.4222.44-0.15 -0.66% 22.6222.3922.6322.5765 558-
Comcast Holdings Z... CCZ 54.4753.4056.96-3.03 -5.28% 55.1854.0055.5057.502 500-
Comerica, Inc. CMA 96.0196.0096.010.47 0.49% 95.4594.7096.4795.541 271 116-
Comfort Systems U... FIX 46.4546.5046.50-1.10 -2.31% 47.7046.3547.7047.55258 112-
Commercial Metals... CMC 22.2722.2622.27-1.40 -5.91% 22.8822.0623.3123.672 057 480-
Community Bank S... CBU 61.7761.7761.79-0.07 -0.11% 61.7261.2362.2061.8499 129-
Community Health ... CYH 4.464.454.46-0.18 -3.88% 4.604.444.634.641 183 026-
Companhia Brasile... CBD 20.6020.6020.610.25 1.23% 21.2520.3921.5220.35570 102-
Companhia Energe... CIG 1.731.731.74-0.06 -3.35% 1.761.731.781.791 522 080-
Companhia Parana... ELP 5.715.705.71-0.26 -4.36% 5.985.705.985.97396 837-
Companhia Siderur... SID 2.012.012.02-0.12 -5.63% 2.082.002.112.132 043 378-
Companhia de Sane... SBS 6.176.166.17-0.21 -3.29% 6.326.166.406.381 463 696-
Compania Cervece... CCU 25.2525.2525.260.43 1.73% 25.0725.0225.5024.82936 044-
Compania de Minas... BVN 14.7214.7214.730.27 1.87% 14.4014.1814.8014.451 041 261-
Compass Diversifie... CODI 17.4517.4517.500.20 1.16% 17.1517.0517.5517.25273 990-
Comstock Resourc... CRK 9.729.729.73-0.62 -6.00% 10.209.6810.2110.34407 165-
ConAgra Foods, Inc... CAG 38.2838.2838.29-0.17 -0.44% 38.4638.1939.4338.453 549 872-
Concho Resources ... CXO 124.47124.48124.50-6.94 -5.28% 129.71123.83130.87131.412 672 177-
Conduent Inc CNDT 20.1320.1220.13-0.26 -1.28% 20.3820.0720.4220.391 685 747-
ConocoPhillips COP 65.1165.1265.13-2.36 -3.50% 66.8664.7966.9667.476 263 332-
Consolidated Ediso... ED 75.4575.4675.470.42 0.56% 74.8974.7375.7775.031 574 602-
Constellation Bran... STZ 231.36231.33231.35-0.14 -0.06% 232.81229.74233.10231.50684 781-
Constellium N.V CSTM 11.0511.0511.10-0.85 -7.14% 11.9011.0511.9511.901 541 566-
Container Store (T... TCS 8.718.718.720.06 0.69% 8.668.618.938.65187 219-
Continental Resour... CLR 62.8562.8462.85-0.93 -1.46% 63.4162.6064.2863.782 022 702-
Controladora Vuel... VLRS 5.315.305.31-0.09 -1.67% 5.435.295.485.40208 791-
Convergys Corp. CVG 24.5424.5424.55-0.27 -1.09% 24.7624.3824.9224.92499 026-
Cooper Companies... COO 233.98234.04234.072.14 0.92% 232.08231.22234.78231.84365 274-
Cooper Tire & Rub... CTB 26.9526.9527.00-0.95 -3.41% 27.8026.9527.8527.90439 307-
Copa Holdings, S.A... CPA 99.1199.1199.12-0.93 -0.93% 99.5698.93101.09100.04181 315-
Core Laboratories... CLB 120.91120.93120.94-4.13 -3.30% 124.79120.81124.79125.04282 496-
CoreLogic Inc. CLGX 53.6153.5853.59-0.81 -1.49% 54.3253.4654.6054.42321 108-
CoreSite Realty Co... COR 110.50110.51110.540.66 0.60% 109.65109.18110.87109.84223 182-
Corning, Inc. GLW 28.2928.2928.30-0.10 -0.35% 28.7028.2428.7528.393 372 354-
Corporate Office P... OFC 28.0428.0228.03-0.08 -0.28% 28.1227.8828.2528.121 468 604-
Corrections Corpo... CXW 22.5322.5422.550.55 2.50% 21.9821.9422.5921.981 244 719-
Cosan Limited Clas... CZZ 7.737.737.74-0.19 -2.40% 7.947.697.947.92859 729-
Costamare Inc. CMRE 7.817.807.810.03 0.39% 7.767.737.847.78414 522-
Cott Corp. COT 16.4516.4416.450.17 1.04% 16.2816.1916.5316.28895 629-
Cousins Properties... CUZ 9.489.489.49-0.11 -1.15% 9.579.479.599.598 904 101-
Covanta Holding Co... CVA 17.0017.0017.05-0.25 -1.45% 17.2016.9517.2817.25475 067-
Crane Co. CR 80.0680.0580.06-2.72 -3.29% 82.3679.8382.3682.78178 568-
Credicorp Ltd. BAP 219.85219.88219.90-2.63 -1.18% 220.70218.38221.63222.48372 327-
Credit Suisse Group... CS 15.0215.0115.02-0.18 -1.18% 15.1114.9915.1415.201 949 472-
Crescent Point Ene... CPG 6.866.846.85-0.23 -3.24% 7.056.827.057.091 429 371-
Crestwood Equity ... CEQP 31.1531.1531.20-0.50 -1.58% 31.5030.8531.6031.65150 518-
Cross Timbers Roy... CRT 14.3114.3114.32-0.13 -0.90% 14.4014.0514.6214.4419 648-
Crown Castle Inter... CCI 102.91102.90102.910.32 0.31% 102.55102.52103.55102.59933 065-
Crown Holdings Inc CCK 44.6044.5944.61-1.04 -2.28% 45.7044.5545.9045.642 220 875-
CryoLife, Inc. CRY 27.7527.7027.75-0.85 -2.97% 28.6027.3528.6028.60143 301-
Cubic Corp CUB 66.5066.5066.55-1.20 -1.77% 67.5066.4068.0067.7089 217-
Cullen/Frost Banke... CFR 113.60113.61113.62-0.48 -0.42% 113.82112.81114.61114.08189 117-
Culp Inc. CULP 25.7025.6025.650.05 0.19% 25.5524.9525.9525.6523 894-
Curtiss-Wright Cor... CW 118.47118.45118.47-1.92 -1.59% 120.40117.55120.40120.39431 921-
Cutwater Select In... INSI 18.3918.3918.410.04 0.23% 18.3518.3518.4018.358 117-
DAQO New Energy... DQ 34.6234.5934.63-0.30 -0.86% 35.0134.4435.7334.92393 233-
DDR Corp. DDR 17.8817.8617.870.21 1.19% 17.7817.6018.2517.674 633 879-
DHT Holdings, Inc. DHT 4.714.694.70-0.01 -0.21% 4.724.694.814.721 586 799-
DNP Select Income... DNP 10.9710.9710.98-0.05 -0.45% 11.0110.9611.0611.02299 761-
DRDGOLD Limited ... DRD 2.822.802.850.09 3.30% 2.772.762.852.7331 164-
DTE Energy Co. DTE 100.06100.04100.070.77 0.78% 99.2399.08100.2599.291 440 331-
DTF Tax-Free Incom... DTF 13.3213.3213.360.03 0.23% 13.3013.3013.3413.294 578-
DXC Technology Co DXC 81.0881.0281.04-1.24 -1.51% 82.1580.8882.6482.321 589 680-
DaVita HealthCare... DVA 72.0872.0772.08-0.36 -0.50% 72.5871.7872.6472.44892 475-
Danaher Corp. DHR 97.9197.9097.91-1.23 -1.24% 99.2097.6899.4399.141 987 232-
Danaos Corporatio... DAC 1.651.601.650.15 10.00% 1.551.501.651.50244 635-
Darden Restaurant... DRI 107.06107.06107.0213.79 14.79% 102.51100.72107.7493.276 700 054-
Dean Foods Co. DF 10.3010.3010.310.01 0.10% 10.3310.1710.3810.29919 506-
Deckers Outdoor C... DECK 121.94121.92121.940.33 0.27% 121.57120.50122.98121.61313 203-
Deere & Co. DE 142.01141.98142.01-2.34 -1.62% 143.47140.70143.81144.362 187 245-
Delaware Investme... DDF 11.5211.4911.510.08 0.70% 11.4711.4011.5611.44145 734-
Delek Logistics Par... DKL 26.9526.9527.05-0.40 -1.46% 27.4026.7527.4027.3530 341-
Delek US Holdings ... DK 51.6451.6451.65-1.11 -2.10% 53.5051.3054.4652.752 298 087-
Dell Technologies, ... DVMT 89.0989.1089.14-0.11 -0.12% 89.3488.1289.6589.201 104 724-
Delta Air Lines, Inc... DAL 53.7353.7253.73-0.11 -0.20% 53.8053.4054.3153.843 872 832-
Deluxe Corp. DLX 67.5167.5067.510.06 0.09% 67.3966.7467.9467.45150 022-
Denbury Resources... DNR 4.244.254.25-0.32 -7.02% 4.454.244.474.5611 767 393-
Deutsche Bank AG DB 10.8910.8910.90-0.19 -1.71% 10.9910.8211.0011.085 151 043-
Deutsche Bk Conti... DXB 25.2225.2025.22-0.03 -0.12% 25.2525.1825.2925.25109 083-
Deutsche Multi-Ma... KMM 8.808.798.810.00 0.00% 8.808.808.818.8038 664-
Deutsche Municipa... KTF 11.0311.0211.030.03 0.27% 11.0211.0111.0311.0045 073-
Deutsche Strategic... KST 12.260012.300012.3100-0.0332 -0.27% 12.310012.230012.310012.29324 833-
Deutsche Strategic... KSM 10.8410.8210.840.01 0.09% 10.8410.7710.8410.8351 582-
Devon Energy Corp... DVN 41.1541.1641.17-1.46 -3.43% 42.2840.9742.2842.615 464 803-
Diageo Plc DEO 144.72144.74144.780.67 0.47% 145.14144.30145.33144.05262 384-
Diamond Offshore... DO 18.2218.2118.22-0.31 -1.67% 18.3518.1518.6418.53833 432-
DiamondRock Hosp... DRH 12.3512.3612.370.03 0.24% 12.2912.2212.3812.321 354 591-
Diana Shipping inc. DSX 4.814.804.810.00 0.00% 4.814.774.854.81287 127-
Dick's Sporting Go... DKS 36.7336.7236.730.08 0.22% 36.5336.4137.2936.651 297 602-
Diebold, Inc. DBD 13.1013.1513.150.00 0.00% 13.0512.6013.2513.101 219 561-
Digital Realty Trus... DLR 107.26107.24107.270.44 0.41% 106.94106.60108.29106.82541 226-
Dillard's Inc. DDS 97.5197.5597.560.66 0.68% 96.4295.7598.7596.85312 218-
Discover Financial ... DFS 73.0373.0173.02-0.34 -0.46% 73.1972.4173.5373.371 986 400-
Disney (Walt) Co. (... DIS 105.89105.90105.89-1.26 -1.18% 107.01105.79107.25107.156 844 852-
Dolby Laboratorie... DLB 64.7164.7164.74-0.61 -0.93% 65.3064.6165.5365.32249 712-
Dollar General Cor... DG 98.6898.6898.700.67 0.68% 97.6897.3499.3098.011 816 773-
Dominion Energy In... D 66.6066.5866.590.17 0.26% 66.4266.3367.0166.433 343 610-
Dominion Resource... DCP 39.1639.1639.19-0.45 -1.14% 39.5738.8639.5739.61220 426-
Dominos Pizza Inc. DPZ 290.76290.76290.802.86 0.99% 289.21286.01292.67287.90575 449-
Donaldson Co. Inc. DCI 45.7545.7545.76-1.09 -2.33% 46.6745.6546.7046.84381 644-
Dorian LPG Ltd. LPG 8.068.068.070.08 1.00% 7.987.958.107.98217 979-
DoubleLine Income... DSL 19.9319.9219.93-0.11 -0.55% 20.0419.9220.0720.04452 554-
Dover Corp DOV 72.4772.4572.47-1.09 -1.48% 73.3871.9273.4473.561 158 438-
Dover Downs Gami... DDE 1.621.621.63-0.06 -3.57% 1.691.541.701.68116 740-
Dover Motorsport... DVD 2.20002.15002.20000.0315 1.45% 2.20002.16002.20002.16852 249-
DowDuPont Inc. DWDP 65.2865.2665.27-0.61 -0.93% 65.7465.0265.7465.895 598 308-
Dr Pepper Snapple... DPS 122.15122.12122.150.15 0.12% 122.39121.94122.50122.001 273 330-
Dr. Reddy's Labora... RDY 34.2534.2534.26-0.45 -1.30% 34.3134.1134.5334.70366 601-
Dreyfus High Yield... DHF 3.153.143.150.01 0.32% 3.163.133.163.14152 899-
Dreyfus Strategic ... DSM 7.547.557.56-0.01 -0.13% 7.547.507.567.55172 532-
Dreyfus Strategic ... LEO 7.657.657.660.02 0.26% 7.617.607.667.63105 935-
Dril-Quip, Inc. DRQ 50.3050.3050.35-0.45 -0.89% 50.7050.1051.2050.75332 887-
Drive Shack Inc. DS 8.007.987.990.06 0.76% 7.957.928.067.94751 793-
Ducommun Inc. DCO 33.6333.6033.650.02 0.06% 33.5633.0433.8833.6116 415-
Duff & Phelps Utili... DUC 8.528.368.540.00 0.00% 8.518.518.548.5212 789-
Duke Energy Corp DUK 76.9176.9176.920.72 0.95% 76.1976.0777.1876.193 587 650-
Duke Realty Corp. DRE 28.7328.7228.730.06 0.21% 28.6628.5828.8228.671 205 033-
Dun & Bradstreet C... DNB 125.92125.90125.92-0.76 -0.60% 127.03125.66127.19126.68315 520-
Dycom Industries, ... DY 98.6298.6098.62-0.80 -0.80% 99.4097.7299.7699.42222 442-
Dynagas LNG Partn... DLNG 8.378.348.360.00 0.00% 8.388.288.388.3756 283-
Dynex Capital, Inc. DX 6.516.506.51-0.06 -0.91% 6.566.486.566.57309 644-
ECA Marcellus Trus... ECT 1.951.952.00-0.05 -2.50% 1.951.952.002.004 595-
EMCOR Group, Inc. EME 78.1578.1578.16-1.67 -2.09% 79.7377.8279.7379.82149 801-
ENI S.p.A. E 35.1235.0935.13-0.83 -2.31% 35.3035.0335.3135.95178 346-
ENODIS PLC ENO 25.8925.8525.900.14 0.54% 25.7525.7525.8925.753 843-
EOG Resources, Inc... EOG 116.60116.56116.58-2.83 -2.37% 118.39116.01118.39119.432 261 173-
EPCOS AG EPC 48.4148.4148.42-0.49 -1.00% 48.9248.2549.3748.90608 091-
EPR Properties EPR 65.4165.3965.41-0.65 -0.98% 66.0065.1766.1766.06367 855-
EQT Corp. EQT 55.9555.9355.94-0.83 -1.46% 56.4455.6957.0656.781 638 364-
ESCO Technologies... ESE 58.4558.5058.60-0.85 -1.43% 59.1558.2559.1559.3039 794-
Eagle Materials Inc EXP 108.52108.51108.52-2.98 -2.67% 111.17108.27111.60111.60358 979-
EastGroup Propert... EGP 93.8493.8493.85-0.13 -0.14% 94.2693.3794.2693.97115 817-
Eastman Chemical ... EMN 100.95100.95100.97-2.07 -2.01% 103.08100.70103.17103.021 002 988-
Eastman Kodak Co... KODK 4.954.955.00-0.20 -3.88% 5.154.905.155.15256 086-
Eaton Corporation... ETN 76.3676.3776.38-1.58 -2.03% 77.6476.1577.6477.943 458 711-
Eaton Vance Corp EV 53.8153.8153.83-0.77 -1.41% 54.5353.7154.6054.58300 614-
Eaton Vance Enhan... EOS 17.3917.3617.39-0.03 -0.19% 17.4517.3417.4517.5192 468-
Eaton Vance Floati... EFT 14.6014.5914.61-0.20 -1.36% 14.8214.5814.8214.87201 112-
Eaton Vance Munic... EVN 11.9211.9211.94-0.01 -0.08% 11.9611.9211.9711.9339 467-
Eaton Vance Risk-M... ETJ 9.549.549.55-0.03 -0.36% 9.619.549.659.65295 002-
Eaton Vance Senio... EVF 6.516.506.52-0.02 -0.31% 6.546.506.546.5386 156-
Eaton Vance Short... EVG 13.0512.9413.010.09 0.66% 13.0012.9313.0513.0356 616-
Ecolab, Inc. ECL 141.56141.53141.55-2.09 -1.45% 143.31141.00143.83143.65935 723-
Ecopetrol S.A. Ame... EC 19.3519.3519.36-0.40 -2.03% 19.6618.6819.6619.751 788 292-
Edison Internation... EIX 60.6760.6860.690.22 0.36% 60.3560.1260.9960.451 468 513-
Edwards Lifescienc... EW 152.18152.18152.20-1.72 -1.12% 153.71151.44154.18153.90899 317-
El Paso Electric Co... EE 58.4058.3558.400.15 0.26% 58.2558.1058.6558.25145 729-
Eldorado Gold Corp EGO 1.121.121.130.00 0.00% 1.131.091.131.122 839 350-
Ellie Mae, Inc. ELLI 110.59110.59110.60-2.85 -2.51% 110.50108.45111.45113.44661 441-
Ellington Financial ... EFC 15.8515.8315.850.05 0.32% 15.8315.7315.8815.8067 412-
Ellington Residenti... EARN 11.7011.6911.700.06 0.52% 11.6511.5511.7611.64135 733-
Embotelladora And... AKOA 21.3020.7621.730.00 0.00% 21.3021.3021.3021.30168-
Embotelladora And... AKOB 24.6224.6224.85-0.28 -1.12% 24.7224.6225.0224.9014 913-
Embraer SA ERJ 25.4825.4725.48-0.21 -0.82% 25.9925.2326.0525.69527 461-
Emerge Energy Ser... EMES 7.347.347.35-0.47 -6.02% 7.767.317.797.81378 396-
Emergent BioSolut... EBS 52.3352.3452.35-1.30 -2.42% 53.6852.1653.6853.63327 520-
Emerson Electric C... EMR 69.2069.1969.20-1.19 -1.69% 70.0768.9570.3470.392 860 426-
EnCana Corp ECA 12.19012.19012.200-0.240 -1.93% 12.28012.04012.32012.4257 705 194-
EnPro Industries In... NPO 71.1771.1771.18-2.04 -2.79% 73.1270.9273.1273.21138 498-
Enbridge Energy M... EEQ 9.479.469.47-0.23 -2.37% 9.649.449.689.70175 269-
Enbridge Energy Pa... EEP 9.909.899.90-0.14 -1.39% 10.019.8710.0510.04317 579-
Enbridge Inc ENB 31.26031.25031.260-0.490 -1.54% 31.71031.15031.77031.7552 626 498-
Endeavour Silver C... EXK 3.163.153.160.01 0.32% 3.123.103.183.15604 718-
Energen Corp. EGN 63.8463.8563.86-1.00 -1.54% 64.3963.3564.6964.84913 633-
Energizer Holdings... ENR 61.7961.7861.790.16 0.26% 61.7061.1362.3061.63309 260-
Energy Transfer Eq... ETE 17.0417.0417.05-0.26 -1.50% 17.2316.9617.3017.301 384 033-
Energy Transfer Pa... ETP 18.5818.5818.59-0.31 -1.64% 18.8018.5718.9018.892 215 631-
Enersis S.A. ENIA 9.389.389.39-0.07 -0.74% 9.439.259.529.45529 043-
Ennis Inc EBF 18.8518.8518.90-0.15 -0.79% 19.0018.5519.3819.00133 574-
Ensco plc Class A O... ESV 5.985.975.98-0.27 -4.32% 6.155.926.186.2516 454 264-
Entercom Commun... ETM 7.757.757.80-0.15 -1.90% 7.907.708.007.901 850 276-
Entergy Corp. ETR 79.8479.8479.85-0.41 -0.51% 80.1979.5880.8280.251 414 258-
Enterprise Product... EPD 27.8627.8627.87-0.24 -0.85% 27.9627.7628.0428.101 620 677-
Entravision Commu... EVC 4.904.854.900.00 0.00% 4.954.834.954.90560 433-
Envision Healthcar... EVHC 44.7544.7444.75-0.02 -0.04% 44.7644.6644.8444.773 221 326-
Enzo Biochem, Inc. ENZ 5.375.375.38-0.12 -2.19% 5.505.345.525.49127 305-
Equifax, Inc. EFX 127.22127.21127.22-0.81 -0.63% 127.73126.76128.53128.03643 127-
Equinor ASA EQNR 25.5125.5125.52-0.61 -2.34% 25.9025.4525.9026.12810 986-
Equity Residential EQR 62.8662.8562.860.20 0.32% 62.7762.0762.8962.661 253 131-
Equus Total Return... EQS 2.392.382.390.04 1.70% 2.382.382.392.357 233-
Essex Property Tru... ESS 234.61234.55234.591.09 0.47% 233.75232.28234.85233.52305 349-
Esterline Technolo... ESL 72.3572.3572.40-0.25 -0.34% 72.5071.3572.5072.6094 534-
Ethan Allen Interio... ETH 24.9024.9024.95-0.15 -0.60% 24.9524.7525.1525.05108 747-
Euronav NV Ordina... EURN 9.809.809.850.10 1.03% 9.709.609.859.70656 003-
Everest Re Group, ... RE 228.67228.67228.70-1.46 -0.63% 229.94227.10230.83230.13164 786-
Evergy Inc EVRG 54.2154.2054.210.01 0.02% 54.3953.9154.7754.211 032 465-
Exelon Corp. EXC 41.4341.4341.44-0.37 -0.89% 41.7141.1941.9141.805 551 520-
Express Inc. EXPR 10.4510.4510.460.08 0.77% 10.3710.3410.5710.371 237 170-
Exxon Mobil Corp. XOM 79.6979.6879.69-0.76 -0.94% 80.0279.3380.3880.459 135 366-
FBL Financial Grou... FFG 81.6581.7081.80-1.65 -1.98% 83.2081.5383.2083.3016 520-
FIRST DATA CORP FDC 21.8021.7921.80-0.15 -0.68% 21.9221.7222.0221.954 862 053-
FIRST REPUBLIC BA... FRC 100.94100.95100.980.11 0.11% 100.74100.16102.03100.83511 943-
FMC Corp. FMC 86.5986.5986.61-0.18 -0.21% 86.7086.3487.1986.771 007 783-
FTI Consulting Inc. FCN 62.1262.1262.14-0.44 -0.70% 62.5961.9162.5962.56145 259-
Fabrinet FN 36.9736.9636.97-0.04 -0.11% 37.0736.6037.2837.01161 385-
FactSet Research S... FDS 213.03213.04213.05-2.76 -1.28% 215.36212.44216.00215.79174 926-
Fair Isaac Corp FICO 198.42198.44198.45-3.70 -1.83% 202.38197.68203.01202.12213 139-
FedEx Corp FDX 246.72246.66246.71-4.71 -1.87% 251.51245.65251.80251.432 977 673-
Federal Agricultura... AGM 94.7794.7994.95-0.49 -0.51% 94.9893.7095.8695.2620 151-
Federal Realty Inve... FRT 123.69123.69123.714.24 3.55% 119.68119.68123.85120.45510 917-
Federal Signal Corp... FSS 23.7423.7423.75-0.47 -1.94% 24.1423.5924.2124.21338 651-
Federated Investor... FII 23.8623.8623.87-0.40 -1.65% 24.2623.7924.3124.26820 272-
Federated Premier... FMN 13.2713.2813.290.04 0.27% 13.2613.2313.2913.2916 200-
Ferrari N.V. RACE 140.90140.91140.93-2.31 -1.61% 141.55140.00141.69143.21275 996-
Ferrellgas Partners... FGP 3.383.383.40-0.03 -0.88% 3.413.373.483.41150 302-
Ferro Corp. FOE 20.9020.9020.91-0.23 -1.09% 21.1120.7421.1921.13278 604-
Fiat Chrysler Auto... FCAU 19.1619.1519.16-1.20 -5.89% 19.7919.1119.8420.369 504 215-
Fibria Celulose SA FBR 18.7818.8318.790.14 0.75% 18.8018.6918.9118.64949 993-
Fidelity National In... FIS 107.39107.37107.390.39 0.36% 107.16106.99107.90107.00936 009-
First American Cor... FAF 50.3350.3250.33-0.05 -0.10% 50.4050.2950.8750.38651 451-
First BanCorp. New FBP 7.877.877.88-0.14 -1.75% 8.007.818.018.011 421 297-
First Commonweal... FCF 16.1916.1916.20-0.10 -0.61% 16.2616.1016.3216.29350 012-
First Horizon Natio... FHN 19.0219.0219.03-0.11 -0.58% 19.0918.8719.2419.132 978 775-
First Industrial Rea... FR 33.0833.0833.090.01 0.03% 33.1832.9533.2833.07702 239-
First Majestic Silve... AG 7.367.367.370.00 0.00% 7.327.297.437.361 401 375-
First Trust Energy ... FIF 16.0516.0516.12-0.13 -0.80% 16.1816.0216.2016.1840 482-
FirstCash Inc FCFS 92.7592.7092.750.40 0.43% 92.6091.9493.6092.35225 915-
FirstEnergy Corp. FE 35.1535.1435.150.26 0.75% 35.0034.8935.3434.891 883 940-
FitBit Inc. FIT 7.1107.1207.120-0.320 -4.31% 7.4507.1107.4507.4355 164 194-
Flagstar Bancorp, I... FBC 35.7335.7335.74-0.16 -0.45% 35.9635.6536.2235.89325 621-
Flaherty & Crumrin... PFD 13.4913.4813.50-0.01 -0.09% 13.5813.4613.5813.5810 308-
Flaherty & Crumrin... PFO 10.6110.6110.620.02 0.15% 10.7110.6110.7110.6623 218-
Flaherty & Crumrin... FFC 18.8318.7918.830.10 0.56% 18.8218.7618.8518.8498 886-
Flotek Industries In... FTK 3.273.263.27-0.14 -4.11% 3.403.243.433.41505 234-
Flowers Foods, Inc... FLO 20.3620.3620.37-0.65 -3.09% 20.9520.2821.0721.011 403 210-
Flowserve Corp. FLS 40.2040.1940.20-0.43 -1.06% 40.4240.0340.5940.821 210 025-
Fluor Corp. FLR 48.6948.6748.68-1.00 -2.01% 49.5048.4449.5049.69787 175-
Fly Leasing Limited FLY 13.8013.8013.810.01 0.07% 13.7913.6613.9013.7948 713-
Fomento Economic... FMX 83.2983.2983.320.54 0.65% 83.1582.5283.6382.75289 956-
Foot Locker, Inc. FL 56.8156.8156.820.10 0.18% 56.3056.1657.2956.711 519 297-
Ford Motor Co. (DE... F 11.7111.7011.71-0.16 -1.35% 11.8011.6411.8311.8732 034 237-
Fortuna Silver Min... FSM 5.565.565.560.01 0.18% 5.525.505.605.55619 750-
Franco-Nevada Cor... FNV 68.7068.7068.71-0.07 -0.10% 68.6868.4768.8668.77359 580-
Frank's Internation... FI 7.207.197.20-0.31 -4.13% 7.477.187.487.51818 051-
Franklin Covey Co. FC 28.8028.7528.800.20 0.70% 28.5528.4029.2028.6016 252-
Franklin Resources... BEN 32.9432.9432.95-0.30 -0.90% 33.1732.8433.2833.242 308 226-
Franklin Universal ... FT 6.636.636.65-0.01 -0.15% 6.636.636.656.6451 855-
Freeport-McMoRan... FCX 16.3616.3516.360.06 0.37% 16.2716.2616.5616.3011 159 708-
Fresenius Medical C... FMS 50.1850.1850.22-0.37 -0.73% 50.7450.1450.7450.55141 208-
Fresh Del Monte Pr... FDP 44.6144.6144.640.04 0.09% 44.7144.1944.9344.57112 568-
Frontline Ltd. Ordi... FRO 5.9605.9605.970-0.020 -0.33% 6.0405.9356.0505.985643 296-
Fuller (H.B.) Compa... FUL 54.0154.0154.02-0.51 -0.94% 54.6053.5454.7054.52326 839-
FutureFuel Corp. FF 14.2814.2814.29-0.12 -0.83% 14.4014.2014.4214.4046 210-
GAMCO Investors I... GBL 26.5026.4526.59-0.11 -0.41% 26.6326.3626.8226.6115 916-
GATX Corporation GATX 70.3570.3570.36-1.73 -2.40% 71.9870.0172.0872.08161 524-
GNC Holdings Inc. GNC 4.124.134.13-0.01 -0.24% 4.144.114.374.133 047 908-
GP Strategies Corp... GPX 19.7519.7019.75-0.25 -1.25% 19.9519.6520.0520.0054 313-
GUESS ?, Inc. GES 22.5522.5522.56-0.23 -1.01% 22.8822.4623.1022.78847 190-
Gabelli Convertible... GCV 6.096.086.09-0.08 -1.30% 6.116.086.216.1722 642-
Gabelli Equity Trus... GAB 6.306.296.300.00 0.00% 6.326.276.326.30326 774-
Gabelli Multimedia... GGT 9.519.509.60-0.04 -0.42% 9.549.499.599.5552 098-
Gabelli Utility Trus... GUT 5.805.805.810.00 0.00% 5.775.775.815.80104 357-
Gafisa S.A. GFA 6.436.446.43-0.17 -2.58% 6.906.426.906.6023 584-
Gallagher (Arthur ... AJG 65.5265.5265.53-0.03 -0.05% 65.3665.1665.7565.551 114 423-
GameStop Corp GME 15.5315.5115.52-0.18 -1.15% 15.8115.4915.9815.713 233 632-
Gannett Co Inc GCI 10.4510.4510.46-0.23 -2.15% 10.7010.4310.7210.68964 481-
Gardner Denver, In... GDI 27.9227.9127.92-0.32 -1.13% 28.0327.4728.3428.231 829 156-
Gartner, Inc. IT 135.82135.77135.81-0.70 -0.51% 136.66135.38137.23136.52244 030-
GasLog Ltd. GLOG 18.2018.2018.25-0.20 -1.09% 18.3018.1518.5518.40250 182-
Genco Shipping & T... GNK 16.6816.6816.69-0.51 -2.97% 17.2016.4117.2017.19230 501-
General American ... GAM 34.9834.9034.98-0.07 -0.20% 35.0534.8135.0535.0525 776-
General Dynamics ... GD 188.43188.37188.39-2.97 -1.55% 190.44187.31191.66191.402 067 568-
General Electric Co GE 12.7612.7512.76-0.12 -0.93% 12.8112.6112.8212.8867 664 818-
General Growth Pr... GGP 20.7520.7420.75-0.01 -0.05% 20.7120.6620.8120.764 027 553-
General Mills, Inc. GIS 44.9744.9644.970.10 0.22% 44.8044.7645.4744.873 389 916-
General Motors Co... GM 41.1241.1241.13-0.83 -1.98% 41.1440.8141.8441.9511 184 451-
Genesco Inc. GCO 42.7042.7042.750.50 1.18% 42.0542.0543.7042.20259 410-
Genesee & Wyomin... GWR 81.3381.3381.34-1.27 -1.54% 82.3581.0882.9782.60557 092-
Genesis Energy L.P... GEL 22.3322.3222.33-0.52 -2.28% 22.7621.9722.8422.85414 114-
Genpact Limited G 30.2230.2130.22-0.16 -0.53% 30.4130.0030.4130.38965 388-
Genuine Parts Co. GPC 92.5992.5992.60-1.48 -1.57% 93.7892.4093.8294.07379 156-
Genworth Financia... GNW 4.504.504.51-0.05 -1.10% 4.564.484.674.556 560 488-
Geo Group Inc (The... GEO 26.0626.0626.070.53 2.08% 25.4925.3526.1325.53426 283-
Gerdau S.A. GGB 3.693.683.69-0.19 -4.90% 3.853.673.883.888 888 758-
Getty Realty Corp. GTY 27.2227.2127.220.24 0.89% 26.9226.8227.2426.9887 274-
Gildan Activewear... GIL 28.7328.7228.73-0.17 -0.59% 28.8328.6428.8528.90200 695-
GlaxoSmithKline Pl... GSK 40.8140.8140.82-0.22 -0.54% 40.8340.6640.9341.031 613 856-
Global Net Lease In... GNL 19.7919.7819.790.14 0.71% 19.7219.5619.8019.65289 135-
Global Partners LP GLP 17.0516.9517.05-0.10 -0.58% 17.1016.9517.2017.1532 204-
Global Payments, I... GPN 114.70114.67114.68-2.20 -1.88% 116.81114.40117.20116.90789 532-
Global Ship Lease I... GSL 1.301.301.32-0.02 -1.52% 1.331.301.331.3217 730-
Gol Linhas Aereas ... GOL 6.076.096.07-0.12 -1.94% 6.195.936.196.19456 140-
Gold Fields Limited... GFI 3.583.573.58-0.03 -0.83% 3.533.533.593.622 757 708-
Goldcorp Inc GG 13.4513.4613.47-0.15 -1.10% 13.5513.4013.5513.604 054 738-
Goldman Sachs Gro... GS 226.98227.03227.11-0.84 -0.37% 226.39224.57228.43227.822 329 256-
Goldman Sachs MLP... GER 6.146.126.13-0.05 -0.81% 6.206.116.206.19193 884-
Grace (W.R.) Co. (D... GRA 72.6872.6772.680.18 0.25% 72.6572.3573.1372.50776 409-
Graco Inc. GGG 45.2345.2145.22-0.58 -1.27% 45.8345.0545.8345.81250 362-
Grainger (W.W.) In... GWW 313.18313.18313.21-3.75 -1.18% 315.26309.79315.76316.93423 942-
Gramercy Property... GPT 27.6327.6327.64-0.01 -0.04% 27.6227.6127.6727.641 885 699-
Granite Constructi... GVA 57.7357.7357.74-0.78 -1.33% 58.5857.3758.5858.51174 171-
Granite Point Mort... GPMT 18.7618.7618.780.01 0.05% 18.8918.7518.9418.75264 143-
Graphic Packaging... GPK 14.4514.4414.45-0.20 -1.37% 14.6314.3914.7814.653 711 362-
Gray Television Inc GTN 12.6012.6012.65-0.65 -4.91% 13.2012.5013.3013.251 486 716-
Greenbrier Compan... GBX 49.5549.5549.60-0.90 -1.78% 50.3549.3550.4550.45269 632-
Greif Inc GEF 55.1055.1155.12-0.81 -1.45% 56.0054.9856.0055.91165 127-
Griffon Corp. GFF 18.7518.7018.750.20 1.08% 18.9518.5519.3018.55398 279-
Group 1 Automotiv... GPI 73.2773.2673.27-0.01 -0.01% 73.5272.7273.5273.2889 754-
Grupo Aeroportua... PAC 91.5691.5991.800.08 0.09% 91.4590.6392.4491.4860 074-
Grupo Aeroportua... ASR 158.48158.48158.860.12 0.08% 157.95156.60159.44158.3628 424-
Grupo Televisa, S.A... TV 17.5017.5017.51-0.75 -4.11% 17.5817.4717.9918.251 223 102-
Guangshen Railway... GSH 27.7127.6229.25-0.17 -0.61% 27.7127.6327.7127.8810 654-
Guidewire Softwar... GWRE 91.6191.6091.61-2.29 -2.44% 93.9091.3994.2593.90355 394-
HCA Holdings, Inc. HCA 107.57107.57107.58-0.22 -0.20% 108.07107.38108.85107.791 510 234-
HCC Insurance Hold... HCC 25.1125.1125.13-0.68 -2.64% 25.6325.0626.1725.79913 242-
HCP, Inc. HCP 24.6224.6224.630.12 0.49% 24.4624.4424.7624.502 160 706-
HDFC Bank Ltd HDB 105.19105.16105.170.01 0.01% 105.10104.51105.54105.18474 564-
HNI Corp HNI 37.7337.7437.75-1.28 -3.28% 39.1437.5839.1439.01251 894-
HP Inc. HPQ 23.4923.4923.500.19 0.82% 23.5423.3123.6223.307 315 806-
HSBC Holdings Plc HSBC 47.4247.4147.42-0.83 -1.72% 47.7747.2847.8148.251 542 479-
Haemonetics Corp. HAE 93.5393.5293.531.66 1.81% 92.0091.6594.3591.87542 437-
Halcon Resources C... HK 4.004.004.010.02 0.50% 3.963.934.153.986 068 892-
Halliburton Compa... HAL 44.9244.9144.92-0.79 -1.73% 45.5044.5645.5045.717 952 499-
Halyard Health, Inc... HYH 59.5259.5459.55-0.98 -1.62% 60.7658.5760.7660.50373 022-
Hancock John Pref... HPF 20.9520.9521.000.00 0.01% 21.0120.9121.0120.9524 586-
HanesBrands Inc HBI 22.0422.0322.040.61 2.82% 21.3921.3922.1221.4311 479 303-
Harley-Davidson In... HOG 45.2445.2445.25-0.44 -0.96% 45.4645.1045.8545.681 937 426-
Harmony Gold Mini... HMY 1.631.621.630.04 2.52% 1.601.571.681.606 310 156-
Harris Corp. HRS 143.15143.13143.15-2.08 -1.43% 144.37142.60145.27145.23616 948-
Harsco Corp. HSC 24.2524.2524.30-1.05 -4.15% 25.2524.0525.3025.30297 295-
Harte-Hanks Inc HHS 11.3111.3111.390.12 1.07% 11.4811.1511.4811.192 617-
Hartford Financial ... HIG 51.4751.4751.48-0.67 -1.29% 51.9551.3652.1752.141 173 111-
Haverty Furniture ... HVT 22.3522.3522.400.20 0.90% 22.1522.0522.5522.1557 387-
Hawaiian Electric I... HE 33.5333.5433.550.05 0.15% 33.5333.4033.6533.48177 170-
Healthcare Realty ... HR 28.5028.5128.510.01 0.04% 28.4828.3528.7328.491 330 948-
Hecla Mining Co. HL 3.833.833.840.00 0.00% 3.833.803.863.832 055 322-
Heico Corp. HEI 91.1591.1591.17-0.72 -0.78% 91.4690.4091.8591.87174 183-
Helix Energy Soluti... HLX 7.167.167.17-0.26 -3.50% 7.357.137.367.42524 992-
Helmerich & Payne... HP 63.1463.1463.15-1.46 -2.26% 63.9862.8264.2764.60616 355-
Herbalife Ltd. HLF 53.9253.9153.92-0.38 -0.70% 54.4753.6354.8554.30982 439-
Hercules Capital, In... HTGC 12.6512.6512.660.05 0.40% 12.5812.5512.7412.60538 469-
Heritage Insurance... HRTG 16.5016.5016.510.04 0.24% 16.4716.2616.5616.46183 785-
Hershey Company ... HSY 91.9191.9291.930.05 0.05% 91.9291.6892.4691.86907 733-
Hertz Global Holdi... HTZ 19.4519.4519.46-0.27 -1.37% 19.7019.1819.9119.723 233 044-
Hess Corp HES 61.7161.7261.73-0.93 -1.48% 62.2161.3662.3162.642 967 015-
Hewlett Packard E... HPE 15.4215.4215.430.27 1.78% 15.2015.1415.4915.1510 989 130-
Hexcel Corp. HXL 67.0167.0067.01-1.21 -1.77% 68.1166.7668.1168.22485 067-
HighPoint Resource... HPR 5.885.885.89-0.34 -5.47% 6.205.856.206.221 365 943-
Higher One Holding... ONE 12.6012.5812.60-0.26 -2.02% 12.8212.2712.8212.86229 116-
Highwoods Propert... HIW 49.9049.9349.940.22 0.44% 49.6649.4150.0149.68835 730-
Hill-Rom Holdings, ... HRC 89.8989.8689.87-0.50 -0.55% 90.3689.5290.7090.59292 551-
Hillenbrand Inc HI 47.4047.3547.40-0.45 -0.94% 47.7546.8847.9047.85143 255-
Hilton Worldwide H... HLT 81.0281.0181.02-0.99 -1.21% 81.9280.7882.3182.011 586 924-
Hoegh LNG Partner... HMLP 18.2018.1518.200.15 0.83% 18.1518.0518.3518.05137 377-
HollyFrontier Corp... HFC 72.0071.9972.00-2.59 -3.47% 74.6171.5774.6174.592 266 863-
Home Depot Inc HD 200.31200.32200.331.23 0.62% 199.21198.61200.94199.083 083 563-
Honda Motor Co., L... HMC 30.6530.6630.67-0.38 -1.22% 30.9030.5330.9031.03473 440-
Honeywell Internat... HON 143.97143.95143.98-2.57 -1.75% 145.97143.58146.18146.542 095 396-
Horace Mann Educa... HMN 45.5045.5045.55-0.25 -0.55% 45.5545.3546.1045.7588 135-
Hormel Foods Corp... HRL 35.6735.6735.680.08 0.22% 35.5735.5135.9235.591 156 384-
Hornbeck Offshore... HOS 3.293.283.290.12 3.79% 3.193.193.333.17230 478-
Horton (D.R.) Inc. DHI 41.3141.3141.32-0.47 -1.12% 41.7941.2241.9541.781 690 513-
Hovnanian Enterpr... HOV 1.801.801.80-0.04 -2.17% 1.851.791.861.841 011 403-
Huaneng Power Int... HNP 26.5826.5826.70-0.92 -3.35% 26.7526.5826.7927.5031 795-
Hudbay Minerals In... HBM 5.955.956.00-0.20 -3.25% 6.105.926.106.15592 182-
Hugoton Royalty T... HGT 0.75300.74000.76000.0031 0.41% 0.74000.74000.75770.749973 603-
Humana Inc. HUM 298.67298.60298.67-1.58 -0.53% 300.45295.82300.78300.25298 240-
Huntsman Corp HUN 30.5430.5330.54-0.71 -2.27% 31.1530.4631.2131.252 202 931-
Hyster-Yale Mater... HY 64.3664.3564.36-2.19 -3.29% 66.4564.0466.4566.5541 612-
IAMGold Corp IAG 5.685.685.69-0.08 -1.39% 5.765.675.785.762 266 675-
ICICI Bank Ltd (Ind... IBN 8.7708.7708.7800.060 0.69% 8.7608.6558.7808.7055 977 230-
IDEX Corporation IEX 138.75138.81138.88-2.46 -1.74% 141.11137.95141.11141.21214 555-
IDT Corp. IDT 6.876.866.870.35 5.37% 6.506.456.896.52257 752-
ING Groep N.V. ING 14.4814.4714.48-0.16 -1.09% 14.5314.3614.5614.642 289 446-
INVESCO MORTGAG... IVR 16.4516.4416.450.00 0.00% 16.4616.3716.4916.45509 458-
ION Geophysical Co... IO 21.4021.3521.40-0.80 -3.60% 22.1021.1522.2522.20314 902-
IRSA Inversiones Y... IRS 19.3819.3019.381.01 5.50% 19.3819.0020.2618.37140 518-
ITT Corporation ITT 52.9052.8952.90-1.10 -2.04% 53.7752.7253.7754.00244 588-
Idacorp, Inc. IDA 90.5290.5090.530.46 0.51% 89.9089.6790.7490.06192 062-
Illinois Tool Works... ITW 140.76140.76140.78-2.21 -1.55% 142.22140.40142.52142.971 146 572-
India Fund, Inc. (Th... IFN 23.9023.9023.91-0.14 -0.58% 23.9323.9024.2224.0478 230-
Industrias Bachoco... IBA 55.6155.0055.31-0.44 -0.79% 56.3053.7456.3056.0519 502-
Ingersoll-Rand plc ... IR 89.8789.8089.81-1.03 -1.13% 90.6089.5590.6790.901 163 646-
Ingredion Inc INGR 114.30114.31114.33-1.49 -1.29% 115.72114.10116.39115.79243 617-
Integer Holdings Co... ITGR 64.6564.6564.70-0.90 -1.37% 65.8064.3065.8965.55138 678-
InterContinental H... IHG 63.6963.6963.73-1.13 -1.74% 64.3663.6264.4164.8246 590-
InterXion Holding N... INXN 65.0565.0665.111.08 1.69% 64.2263.9265.6863.97706 832-
IntercontinentalEx... ICE 74.9374.9074.910.32 0.43% 74.8073.7675.0674.611 220 046-
International Busin... IBM 141.25141.25141.26-1.38 -0.97% 142.59140.83143.14142.632 970 110-
International Flavo... IFF 124.67124.65124.66-0.85 -0.68% 125.23124.41125.71125.52435 868-
International Pape... IP 52.8752.8652.87-1.30 -2.40% 54.1952.5854.2454.173 870 603-
International Seaw... INSW 21.6121.5921.600.07 0.32% 21.6121.4221.7221.54144 455-
Interpublic Group ... IPG 23.5423.5423.550.12 0.51% 23.4223.3323.7123.422 156 754-
Intrepid Potash, In... IPI 4.434.434.44-0.08 -1.77% 4.504.404.554.51535 962-
Intrexon Corp. XON 15.7315.7315.74-1.27 -7.47% 16.9015.6517.0017.001 127 984-
Invacare Corp IVC 19.4019.3519.400.05 0.26% 19.4019.1019.5519.35141 929-
Invesco Bond Fund VBF 17.5017.5217.56-0.13 -0.74% 17.5817.5017.6517.6345 575-
Invesco California ... VCV 11.7311.7311.74-0.01 -0.09% 11.7411.7311.7811.7463 919-
Invesco High Incom... VLT 13.5813.5813.59-0.01 -0.07% 13.5813.5313.5813.599 375-
Invesco Municipal ... OIA 7.517.487.540.06 0.81% 7.487.467.517.4549 861-
Invesco Municipal ... VMO 11.7411.7411.760.00 0.00% 11.7311.7311.7611.7479 519-
Invesco Municipal ... VKQ 11.7711.7611.770.05 0.43% 11.7211.7011.7811.7291 896-
Invesco Pennsylvan... VPV 11.8011.7911.820.01 0.08% 11.8011.7411.8311.7980 899-
Invesco Quality Mu... IQI 11.9111.9011.91-0.02 -0.17% 11.9511.8511.9511.93132 158-
Invesco Senior Inco... VVR 4.314.314.32-0.01 -0.23% 4.334.314.334.32333 807-
Invesco Trust For I... VTN 12.71012.71012.720-0.001 -0.01% 12.71012.64512.72012.711114 760-
Invesco Trust for I... VGM 12.4312.4212.430.06 0.49% 12.3912.3412.4312.37106 207-
Invesco Value Mun... IIM 14.0714.0614.070.04 0.29% 14.0514.0314.1014.03106 070-
Investment Techno... ITG 21.4821.4821.49-0.32 -1.47% 21.8121.3921.8121.8099 105-
Iron Mountain Inc IRM 34.7034.7034.720.38 1.11% 34.3734.3234.7934.321 066 172-
Israel Chemicals Lt... ICL 4.714.714.72-0.03 -0.63% 4.744.704.744.7447 242-
Itau Unibanco Hold... ITUB 10.4010.3910.37-0.19 -1.79% 10.5710.3210.6510.5914 047 168-
JEFFERSON PILOT C... JP 19.7419.7519.77-1.66 -7.76% 21.2419.7421.3221.40182 174-
JP Morgan Chase C... JPT 23.950023.910023.9500-0.1436 -0.60% 24.000023.910124.050024.093610 725-
JPMorgan Chase & ... JPM 107.51107.52107.53-0.03 -0.03% 107.10106.53108.21107.549 420 465-
Jabil Inc JBL 27.1327.1327.140.01 0.04% 27.1026.9227.2927.122 249 464-
Jacobs Engineering... JEC 64.5564.5564.56-1.05 -1.60% 65.3764.3565.5665.60419 761-
James Hardie Indus... JHX 16.2716.2716.360.00 0.00% 16.3616.2716.4616.2713 321-
Japan Smaller Capi... JOF 11.8311.8311.89-0.09 -0.76% 11.8111.7911.8611.9262 258-
Jefferies Financial ... JEF 22.9722.9722.98-0.03 -0.13% 22.9222.5223.0323.001 730 106-
JinkoSolar Holding... JKS 14.1514.1114.151.06 8.10% 13.4013.3314.2813.091 417 934-
John Bean Technol... JBT 92.0092.0092.050.50 0.55% 91.5590.5093.4091.50264 522-
John Hancock Finan... BTO 38.8338.8038.83-0.01 -0.03% 38.8038.4038.9638.8427 354-
John Hancock Inco... JHS 13.3313.3213.380.02 0.15% 13.3213.3113.3613.3126 021-
John Hancock Inve... JHI 15.9615.9615.970.03 0.19% 15.9315.9315.9715.939 371-
John Hancock Pref... HPI 21.4321.4321.47-0.02 -0.09% 21.5021.3921.5021.4626 595-
John Hancock Prem... PDT 15.93015.92015.9300.015 0.09% 15.93015.84015.98715.91572 688-
Johnson & Johnson JNJ 121.45121.44121.45-0.59 -0.48% 121.83121.11122.24122.043 395 802-
Johnson Controls I... JCI 34.3334.3334.34-0.92 -2.61% 35.2334.2535.2335.255 650 818-
Jones Lang LaSalle... JLL 169.88169.88169.940.40 0.24% 169.54169.14171.58169.48220 330-
Jumei Internationa... JMEI 2.692.682.69-0.03 -1.10% 2.722.662.792.721 568 563-
Juniper Networks I... JNPR 26.9226.9226.93-0.02 -0.07% 27.0026.7327.1226.944 277 467-
Just Energy Group,... JE 3.643.633.640.01 0.28% 3.653.623.673.63305 413-
KB Financial Group... KB 47.1147.1347.15-2.54 -5.12% 47.9147.0747.9249.65164 104-
KB HOME KBH 26.0926.1026.11-0.26 -0.99% 26.3525.8726.4626.351 006 622-
KBR Inc KBR 18.0318.0318.04-0.29 -1.58% 18.3217.9618.3218.32820 204-
KEMET Corp. KEM 25.1925.1925.20-0.10 -0.40% 25.3024.4825.3025.291 243 000-
KKR & Co. L.P. Com... KKR 24.5724.5624.590.29 1.19% 24.3323.9824.5924.283 513 589-
KMG Chemicals, Inc... KMG 77.3277.3077.350.08 0.10% 77.0076.7178.4877.24141 363-
KNOT Offshore Pa... KNOP 21.5021.5021.55-0.20 -0.92% 21.7021.5021.7521.7045 641-
Kadant Inc KAI 95.9595.9596.05-0.90 -0.93% 96.8595.6597.8596.8541 822-
Kansas City Southe... KSU 108.28108.28108.290.72 0.67% 107.68106.50109.02107.56785 444-
Kayne Anderson M... KYN 18.4418.4318.44-0.31 -1.65% 18.7518.3818.7518.75183 847-
Kellogg Co K 66.8466.8366.840.15 0.22% 66.8066.3767.1966.691 429 389-
Kennametal Inc. KMT 35.1035.0735.08-2.33 -6.22% 36.2834.6436.3737.432 589 195-
Kennedy-Wilson Ho... KW 20.7520.7520.80-0.20 -0.95% 21.0020.7021.0020.95467 918-
Key Energy Service... KEG 15.9615.9615.99-0.34 -2.09% 16.2115.9016.2716.3063 973-
KeyCorp KEY 20.6720.6720.690.13 0.63% 20.4620.2820.8720.547 834 977-
Keysight Technolo... KEYS 60.5360.5260.53-0.45 -0.74% 60.7960.2760.9760.98767 864-
Kilroy Realty Corp KRC 75.1875.1975.21-1.01 -1.33% 75.9575.0776.1676.19492 485-
Kimberly-Clark Co... KMB 100.14100.14100.15-1.51 -1.49% 100.4999.36101.59101.652 321 958-
Kimco Realty Corp... KIM 17.4017.3917.400.49 2.90% 16.9416.7617.4316.917 609 289-
Kinder Morgan, Inc... KMI 17.1617.1517.16-0.33 -1.89% 17.4117.1117.4517.499 535 301-
Kingsway Financial... KFS 2.952.953.000.00 0.00% 3.002.953.032.9525 620-
Kinross Gold Corp. KGC 3.703.693.700.00 0.00% 3.683.683.753.704 246 874-
Kirby Corp. KEX 84.5584.5584.65-0.20 -0.24% 84.7084.2085.5084.75316 979-
Kohl's Corp. KSS 77.3377.3277.330.87 1.14% 76.2076.1777.9276.462 097 698-
Koninklijke Philips... PHG 41.7241.7341.74-0.07 -0.17% 41.9241.5441.9341.79416 214-
Koppers Holdings I... KOP 39.0039.0039.05-1.10 -2.74% 39.9538.7039.9540.1052 006-
Korea Electric Pow... KEP 14.8014.8014.81-0.17 -1.14% 14.8614.7914.9214.97191 134-
Korea Fund, Inc. (T... KF 38.10037.83038.230-0.455 -1.18% 38.45038.02038.45038.5552 203-
Korn/Ferry Interna... KFY 63.9463.9563.97-1.00 -1.54% 65.0963.7465.0964.94312 163-
Kroger Co. KR 28.7328.7328.742.55 9.74% 28.2927.7529.5026.1835 717 606-
Kyocera Corp KYO 56.1856.2556.53-0.96 -1.68% 56.8956.1856.8957.1414 862-
L Brands, Inc LB 37.1437.1337.140.74 2.03% 36.3336.0837.1936.402 326 463-
L-3 Communication... LLL 192.90192.90192.91-2.21 -1.13% 194.23191.77194.83195.11308 194-
LCI Industries Inc LCII 95.0095.0095.10-1.35 -1.40% 95.9094.5597.3096.35140 531-
LEHMAN ABS CORP CCT 16.4116.4116.42-0.11 -0.67% 16.5016.3716.5516.52236 665-
LG Display Co Ltd LPL 8.488.488.49-0.42 -4.72% 8.638.478.638.901 005 869-
LMP Corporate Loa... TLI 10.1710.1610.170.00 0.03% 10.1410.1410.2110.2243 241-
LSB Industries, Inc. LXU 5.255.255.26-0.12 -2.23% 5.375.245.405.37105 521-
LTC Properties, Inc... LTC 42.2942.2842.29-0.11 -0.26% 42.4342.0642.4742.40201 055-
La-Z-Boy Inc. LZB 30.5030.5030.55-1.25 -3.94% 31.7530.3531.8031.75792 921-
LaSalle Hotel Prop... LHO 34.8034.7934.80-0.12 -0.34% 34.9234.7535.0334.921 953 990-
Laboratory Corpor... LH 187.58187.59187.610.41 0.22% 187.34186.12187.64187.17757 488-
Lannett Company I... LCI 14.0014.0014.05-0.55 -3.78% 14.5014.0014.5514.55438 749-
Laredo Petroleum,... LPI 8.758.748.75-0.26 -2.89% 8.918.739.159.016 075 567-
Las Vegas Sands Co... LVS 79.4079.3979.40-0.62 -0.77% 80.0079.1580.0580.023 588 378-
Latin American Dis... LDF 9.449.149.44-0.11 -1.15% 9.549.449.549.551 200-
Lauder (Estee) Cos... EL 151.87151.88151.90-1.20 -0.78% 153.15151.45153.15153.07900 025-
Lazard LTD. Lazard... LAZ 50.7350.7250.73-1.29 -2.48% 51.8550.2351.9552.02578 402-
Lear Corp. LEA 198.84198.90198.91-2.51 -1.25% 200.57198.40200.90201.35393 935-
Lee Enterprises, In... LEE 2.302.302.350.10 4.55% 2.202.202.352.20108 697-
Legg Mason BW Gl... BWG 11.4011.4011.410.01 0.06% 11.4411.3811.4411.4738 538-
Legg Mason, Inc. LM 35.6735.6635.67-0.09 -0.25% 35.7535.3935.8235.76522 126-
Leggett & Platt, In... LEG 44.2344.2244.23-0.47 -1.05% 44.5944.1144.8144.70549 240-
Leju Holdings Ltd (... LEJU 1.401.401.41-0.02 -1.41% 1.411.401.431.4224 476-
LendingClub Corpo... LC 3.973.963.97-0.02 -0.50% 3.993.934.123.983 308 915-
Lennar Corp. LEN 51.6851.6851.69-0.55 -1.05% 52.2651.5752.4552.241 697 665-
Lennox Internation... LII 201.96201.84201.90-2.95 -1.44% 205.37200.21205.37204.91196 371-
Lexington Realty T... LXP 8.868.868.870.04 0.45% 8.828.768.878.821 093 502-
Liberty All-Star Eq... USA 6.566.556.56-0.01 -0.15% 6.576.546.596.57714 089-
Liberty All-Star Gr... ASG 6.626.606.620.07 1.07% 6.616.516.696.55100 061-
Lilly (Eli) & Co. LLY 86.0786.0786.08-0.21 -0.24% 85.8285.1986.2886.282 419 901-
Lincoln National Co... LNC 64.9764.9764.98-0.08 -0.12% 64.8164.6265.4865.05855 871-
Lindsay Corp LNN 97.7397.6897.73-1.07 -1.08% 98.5697.2098.8598.8045 298-
Link Motion Inc LKM 1.061.061.070.00 0.00% 1.051.051.091.06111 165-
Lithia Motors, Inc. LAD 101.73101.73101.75-2.97 -2.84% 104.96101.47104.99104.70228 382-
Live Nation Entert... LYV 47.0347.0247.03-0.08 -0.17% 47.3646.9847.5147.09725 415-
Lloyds Banking Gro... LYG 3.283.283.290.00 0.00% 3.283.253.303.285 681 800-
Lockheed Martin C... LMT 300.38300.33300.37-2.48 -0.82% 302.65298.10302.86302.861 214 407-
Louisiana-Pacific C... LPX 26.8626.8626.87-0.52 -1.90% 27.3426.6827.4327.381 502 871-
Lowe's Companies... LOW 99.0699.0599.060.62 0.63% 98.3497.8799.3998.443 449 364-
Luby's, Inc. LUB 2.672.672.69-0.04 -1.48% 2.692.672.702.716 696-
Lumber Liquidator... LL 26.1626.1626.17-0.50 -1.88% 26.6926.1026.9226.66626 389-
Lydall, Inc. LDL 42.4542.4542.550.65 1.56% 41.8041.3042.5541.8089 877-
M & T Bank Corp MTB 174.53174.48174.510.46 0.26% 174.35173.04175.48174.071 177 591-
M.D.C. Holdings, In... MDC 30.3930.3930.40-0.36 -1.17% 30.8030.2730.9630.75184 396-
M/I Homes Inc MHO 27.2427.2427.25-0.35 -1.27% 27.6027.0527.6527.59131 877-
MAXIMUS Inc. MMS 63.2363.2363.24-0.15 -0.24% 63.4362.8763.5863.38255 536-
MBIA Inc. MBI 9.179.169.17-0.24 -2.55% 9.439.109.469.411 402 045-
MDU Resources Gr... MDU 28.4128.4128.42-0.29 -1.01% 28.6728.2928.8028.70531 704-
MFA Financial, Inc. MFA 7.837.837.84-0.01 -0.13% 7.837.797.867.84920 277-
MFC Bancorp Ltd. MFCB 6.266.216.30-0.01 -0.08% 6.156.156.346.2623 361-
MFS Charter Incom... MCR 7.877.887.91-0.03 -0.38% 7.887.877.917.9064 415-
MFS Government M... MGF 4.504.504.510.01 0.22% 4.494.494.514.499 092-
MFS High Income M... CXE 4.954.944.950.02 0.41% 4.934.934.964.9365 480-
MFS High Yield Mun... CMU 4.494.474.490.04 0.90% 4.484.474.494.4513 679-
MFS Intermediate H... CIF 2.512.512.52-0.01 -0.40% 2.512.512.522.5275 609-
MFS Intermediate I... MIN 3.803.793.80-0.02 -0.52% 3.833.793.833.82266 829-
MFS Investment Gr... CXH 9.229.209.220.03 0.33% 9.209.209.229.1911 263-
MFS Multimarket I... MMT 5.615.605.61-0.01 -0.18% 5.605.595.615.6198 385-
MFS Municipal Inco... MFM 6.6506.6506.660-0.015 -0.23% 6.6506.6506.6906.66574 344-
MFS Special Value ... MFV 5.655.655.660.00 0.00% 5.655.655.685.6510 576-
MGIC Investment C... MTG 11.3711.3811.390.05 0.44% 11.3511.2511.4611.323 912 019-
MGM Resorts Inter... MGM 30.3130.3030.31-0.23 -0.75% 30.5830.1430.6030.546 070 299-
MSA Safety Inc MSA 96.2596.2596.27-0.44 -0.46% 96.4996.0296.8296.69248 230-
MSC Industrial Dire... MSM 89.6989.6689.69-2.67 -2.89% 92.1088.7892.1092.36337 886-
MSCI Inc MSCI 170.76170.70170.71-0.95 -0.55% 172.32169.60172.64171.71553 467-
Macerich Co. (The) MAC 57.2057.2057.210.41 0.72% 56.8356.3857.3756.791 565 973-
Mack Cali Realty C... CLI 20.4820.4820.49-0.22 -1.06% 20.6920.3820.7520.70439 806-
Macy's, Inc. M 39.3239.3139.32-0.30 -0.76% 39.2539.1139.7739.624 503 172-
Magellan Midstrea... MMP 68.8668.8168.85-1.20 -1.71% 69.9168.7470.0370.06307 324-
Magna Internation... MGA 62.4362.4262.43-1.04 -1.64% 63.3962.2863.3963.471 681 673-
MagnaChip Semico... MX 10.4510.4510.50-0.40 -3.69% 10.8010.4010.8510.85191 619-
Main Street Capita... MAIN 38.3638.3638.37-0.19 -0.49% 38.5538.3638.6538.55147 324-
Mallinckrodt plc O... MNK 19.4419.4419.45-0.75 -3.71% 20.0119.3120.0920.192 251 273-
Manchester United... MANU 20.8020.7520.80-0.15 -0.72% 21.0020.7021.2020.956 852-
ManpowerGroup MAN 89.6589.6589.67-1.10 -1.21% 90.6589.3890.8490.75363 460-
Marathon Oil Corp... MRO 19.9219.9219.93-1.14 -5.41% 20.7919.8820.7921.0612 825 153-
Marathon Petroleu... MPC 72.4872.4972.50-1.34 -1.82% 73.4672.2373.8073.823 837 528-
Marcus & Millichap... MMI 39.9339.9039.910.30 0.76% 39.7339.4140.0539.63305 401-
Marcus Corp. (The... MCS 33.0533.0533.10-0.30 -0.90% 33.3032.9533.6033.3562 162-
MarineMax, Inc. HZO 22.2022.2022.25-0.15 -0.67% 22.2521.9322.4522.35163 510-
Markel Corp (Hold... MKL 1 101.241 101.611 101.991.21 0.11% 1 100.001 089.801 108.001 100.0327 866-
Marriot Vacations... VAC 119.14119.14119.15-1.17 -0.97% 120.50118.07121.17120.31281 529-
Marsh & McLennan... MMC 80.7680.7380.75-0.28 -0.35% 80.6880.2280.9781.041 379 512-
Martin Marietta M... MLM 224.64224.63224.64-3.94 -1.72% 227.75224.50229.73228.58226 521-
MasTec Inc. (FL) MTZ 53.6053.5553.60-0.90 -1.65% 54.4053.3054.5554.50714 835-
Masco Corp. MAS 37.7537.7437.75-0.69 -1.80% 38.3237.6638.5038.442 815 038-
MasterCard Inc MA 200.78200.69200.76-0.76 -0.38% 202.41199.98203.68201.541 982 911-
Matador Resources... MTDR 27.0227.0127.02-1.42 -4.99% 28.0726.8728.4328.441 916 612-
Matson Inc MATX 38.9638.9738.990.16 0.41% 38.8638.5239.4238.80148 899-
MaxLinear Inc MXL 16.6116.6016.61-0.26 -1.54% 16.8816.5216.8816.87469 458-
McCormick & Co., ... MKC 105.07105.05105.06-0.74 -0.70% 105.90104.83106.15105.81491 568-
McDermott Interna... MDR 20.40020.40020.410-0.190 -0.92% 20.57020.32020.67020.5952 056 359-
McDonald's Corp MCD 160.53160.53160.55-2.03 -1.25% 163.29159.54163.60162.563 708 651-
McEwen Mining Inc... MUX 2.182.182.190.03 1.40% 2.152.142.202.15895 413-
McKesson Corp. MCK 146.46146.46146.47-1.04 -0.71% 147.96146.28148.32147.50826 620-
Mechel PAO (ADR) MTL 3.173.173.19-0.11 -3.35% 3.213.143.223.2847 536-
Medical Properties... MPW 14.0814.0814.090.02 0.14% 14.0814.0414.1514.06937 104-
Medifast Inc MED 154.30154.29154.24-22.23 -12.59% 177.33146.25177.81176.53626 247-
Medley Capital Cor... MCC 3.503.503.510.07 2.04% 3.443.433.513.43448 638-
Medtronic plc. Ord... MDT 86.3086.2986.300.17 0.20% 86.2885.6386.8086.133 017 812-
Merck & Co., Inc MRK 61.1861.1661.17-0.10 -0.16% 61.2760.8161.2761.287 781 237-
Mercury General C... MCY 46.7646.7446.76-0.50 -1.06% 47.1746.6047.1747.2680 027-
Meredith Corp. MDP 52.1052.0552.10-1.05 -1.98% 53.2051.9553.3053.15222 789-
Meritage Homes Co... MTH 43.9543.9544.00-0.50 -1.12% 44.4543.6044.7044.45204 161-
Meritor Inc MTOR 21.3921.3821.39-0.38 -1.75% 21.6921.1721.6921.77376 316-
Mesa Royalty Trus... MTR 15.350015.300015.3500-0.0146 -0.10% 15.305015.300015.350015.364611 251-
Mesabi Trust MSB 24.8324.8024.85-0.38 -1.49% 25.0524.6025.0525.2021 574-
MetLife Inc MET 45.6645.6545.66-0.13 -0.28% 45.5945.4345.9745.804 984 194-
Mettler-Toledo Int... MTD 576.33576.31576.33-3.32 -0.57% 580.26574.74581.33579.65188 509-
Mexico Equity & In... MXE 9.809.809.88-0.12 -1.21% 9.939.799.939.922 700-
Mexico Fund, Inc. MXF 14.5714.5714.59-0.07 -0.48% 14.6314.5314.6314.6435 894-
Michael Kors Holdi... KORS 67.2767.2667.27-0.72 -1.06% 67.2467.1368.6067.991 417 133-
Micro Focus Intern... MFGP 18.0118.0118.02-0.15 -0.83% 18.1717.9218.1818.16111 225-
Mid-America Apart... MAA 98.8398.8398.840.95 0.97% 98.0097.3498.9797.88781 225-
Miller Industries In... MLR 25.3025.3025.35-0.70 -2.69% 25.9525.3026.0026.0018 296-
Minerals Technolog... MTX 75.2075.2075.25-1.20 -1.57% 76.3575.0076.8076.40217 689-
Mizuho Financial G... MFG 3.373.373.38-0.06 -1.75% 3.403.363.403.43227 181-
Mobile Telesystem... MBT 8.698.678.68-0.10 -1.14% 8.878.628.898.794 291 754-
Modine Manufactu... MOD 18.8018.7518.80-0.05 -0.27% 18.8018.5019.0518.85320 621-
Mohawk Industries... MHK 210.91210.88210.910.20 0.09% 211.42209.87212.09210.71679 604-
Molson Coors Brew... TAP 67.4767.4667.47-0.64 -0.94% 68.2267.1768.2568.111 175 066-
Moody's Corp. MCO 172.43172.43172.46-1.04 -0.60% 173.70172.19173.90173.47387 479-
Morgan Stanley MS 49.7949.7849.79-0.10 -0.20% 49.6648.9850.1249.899 241 331-
Morgan Stanley As... APF 17.3217.3117.32-0.14 -0.82% 17.3317.3117.3517.463 895-
Morgan Stanley Ch... CAF 24.1524.1624.20-0.66 -2.66% 24.6124.0524.6124.81187 488-
Morgan Stanley Em... MSD 8.818.788.810.02 0.23% 8.838.798.838.7924 514-
Morgan Stanley Em... MSF 16.1816.1516.18-0.21 -1.28% 16.3716.1416.3716.3917 744-
Morgan Stanley Ind... IIF 28.9328.8728.93-0.12 -0.41% 28.9128.8729.0729.0517 267-
Mosaic Co (The) MOS 28.3828.3828.380.59 2.12% 27.8527.7928.4827.793 436 482-
Motorola Solutions... MSI 117.05117.03117.051.08 0.93% 116.64116.02117.62115.97695 554-
Movado Group, Inc... MOV 48.9048.9048.95-0.10 -0.20% 49.1548.2049.2549.00204 163-
Mueller Industries,... MLI 30.2130.2130.22-0.62 -2.01% 30.8130.0530.8130.83126 790-
Mueller Water Pro... MWA 11.5311.5211.53-0.30 -2.54% 11.8111.5211.8211.83699 216-
Murphy Oil Corp MUR 34.1634.1634.17-0.91 -2.59% 34.8634.0334.9135.071 624 116-
Myers Industries In... MYE 19.4019.4019.45-0.60 -3.00% 20.0519.4020.0520.00171 973-
NACCO Industries I... NC 34.5534.5534.70-0.50 -1.43% 35.0034.3035.3935.0517 803-
NCI Building System... NCS 21.3521.3021.35-0.50 -2.29% 21.8521.1021.9021.85542 108-
NCR Corp. NCR 30.7030.6930.70-0.56 -1.79% 31.2530.6031.3631.26902 380-
NIKE, Inc NKE 73.9473.9473.95-0.78 -1.04% 73.7073.5574.7974.724 822 419-
NL Industries, Inc. NL 8.958.959.00-0.30 -3.24% 9.208.809.609.2558 781-
NOW Inc. DNOW 13.2013.2013.20-0.57 -4.14% 13.7413.0013.7913.771 364 692-
NRG Energy Inc NRG 31.8931.8831.890.04 0.13% 31.8731.6932.0431.853 755 882-
NRG Yield Inc NYLD 16.9516.9517.00-0.05 -0.29% 17.0016.8017.1017.00646 349-
NU Skin Enterprise... NUS 81.6481.6481.65-1.18 -1.42% 82.7581.2382.7582.82250 591-
Nabors Industries L... NBR 6.246.236.24-0.19 -2.95% 6.346.196.406.438 122 178-
Nam Tai Property I... NTP 11.1511.1511.20-0.15 -1.33% 11.2011.1011.2111.3012 150-
National Fuel Gas C... NFG 52.5952.5852.59-0.84 -1.57% 53.3952.4453.7553.43358 860-
National Grid plc NGG 54.9454.9454.95-0.19 -0.34% 54.8454.7355.0955.13457 611-
National Health Inv... NHI 74.5074.4874.50-0.30 -0.40% 74.8674.3475.1074.80115 400-
National Oilwell Va... NOV 41.6941.6841.69-0.66 -1.56% 42.1041.5542.1442.351 842 678-
National Presto Ind... NPK 130.05129.95130.150.05 0.04% 130.15129.00131.20130.0029 813-
National Retail Pro... NNN 43.0843.0943.100.30 0.70% 42.8042.6743.1742.78949 364-
Nationstar Mortga... NSM 17.7517.7417.75-0.23 -1.28% 18.0017.7318.0017.98317 470-
Natural Resources ... NRP 32.2032.2032.400.95 3.04% 31.3030.8632.5531.3021 252-
Natuzzi, S.p.A. NTZ 1.661.581.640.03 1.84% 1.661.621.671.632 660-
Nautilus Inc NLS 16.2016.2016.25-0.10 -0.61% 16.2016.0516.4516.30296 511-
Navigant Consultin... NCI 24.2224.2224.23-0.11 -0.45% 24.4023.9924.4124.33158 805-
Navios Maritime A... NNA 0.72590.72580.7259-0.0085 -1.16% 0.73400.72000.75000.7344582 170-
Navios Maritime H... NM 0.92000.92440.9245-0.0005 -0.05% 0.92000.87240.92530.92051 003 917-
Navios Maritime M... NAP 3.86003.84003.8500-0.0799 -2.03% 3.95003.83003.95003.939964 875-
Navios Maritime Pa... NMM 1.931.921.930.01 0.52% 1.921.911.961.922 279 401-
Navistar Internatio... NAV 41.0041.0041.01-0.71 -1.70% 41.2340.1841.8141.71374 975-
Nelnet Inc NNI 60.6760.6860.72-0.55 -0.90% 61.2860.2861.2861.2237 497-
New America High ... HYB 8.598.608.61-0.05 -0.58% 8.628.598.648.6458 702-
New Germany Fund... GF 18.5218.5218.57-0.18 -0.96% 18.6518.5118.6518.7010 478-
New Ireland Fund, ... IRL 11.720011.720011.73000.0417 0.36% 11.710011.710011.769811.96739 060-
New Jersey Resour... NJR 44.0544.0544.100.00 0.00% 44.0043.8044.3544.05320 035-
New Media Investm... NEWM 18.8018.7918.800.00 0.00% 18.8018.7418.9218.80368 208-
New Oriental Educ... EDU 102.53102.49102.52-1.35 -1.30% 103.87101.46104.11103.88726 379-
New Residential In... NRZ 18.6618.6518.66-0.02 -0.11% 18.7118.6118.7418.681 888 295-
New Senior Investm... SNR 7.557.557.560.01 0.13% 7.537.447.567.54626 005-
New York Commun... NYCB 11.4911.4711.480.02 0.17% 11.4611.3611.5611.473 692 045-
New York Times Co... NYT 26.5526.5026.551.30 5.15% 25.3525.1826.7525.252 866 961-
NewMarket Corp NEU 397.53397.54397.93-1.23 -0.31% 397.50395.55399.92398.7621 748-
Newell Brands, Inc. NWL 25.7825.7725.78-0.52 -1.98% 26.2525.7126.4026.302 773 998-
Newfield Explorati... NFX 29.2329.2229.23-0.71 -2.37% 29.7129.1329.9029.941 674 959-
Newmont Mining C... NEM 37.0237.0037.01-0.93 -2.45% 37.9036.8638.0037.954 350 860-
Newpark Resource... NR 10.1510.1010.15-0.20 -1.93% 10.2510.0010.3510.35372 059-
NexPoint Credit St... NHF 22.1322.1322.140.00 0.00% 22.1222.0622.2022.33112 646-
NextEra Energy Inc NEE 163.37163.38163.390.67 0.41% 162.65162.50164.57162.701 104 028-
NextEra Energy Pa... NEP 44.9744.9644.97-0.03 -0.07% 45.0044.4545.2945.00147 831-
NiSource Inc. (Hold... NI 24.7824.7724.78-0.02 -0.08% 24.7924.4824.9324.802 430 651-
Noble Corporation... NE 5.215.215.22-0.31 -5.62% 5.335.175.395.526 216 696-
Noble Energy, Inc. NBL 34.9634.9534.96-0.84 -2.35% 35.5334.7635.6335.802 588 589-
Nokia Corp. NOK 5.915.915.92-0.06 -1.01% 5.945.875.945.9711 425 946-
Nomura Holdings In... NMR 4.844.844.85-0.08 -1.63% 4.864.824.864.92198 123-
Norbord, Inc. OSB 40.6040.5940.60-0.65 -1.58% 41.3740.2741.4241.2559 728-
Nordic American T... NAT 2.732.732.740.06 2.25% 2.692.552.772.671 440 182-
Nordic Amern Offs... NAO 1.121.111.120.01 0.90% 1.121.101.121.1124 151-
Nordstrom, Inc. JWN 52.7852.7852.790.95 1.83% 52.2551.9852.9851.831 624 320-
Norfolk Southern C... NSC 149.98149.98149.99-1.09 -0.72% 150.84149.11151.25151.07658 581-
North American En... NOA 5.905.905.950.20 3.51% 5.555.555.985.7031 073-
North European Oi... NRT 8.158.168.180.13 1.62% 8.128.128.298.0211 551-
NorthStar Asset M... CLNS 6.426.416.420.19 3.05% 6.226.206.446.234 835 195-
Northrop Grumman... NOC 313.45313.45313.431.37 0.44% 310.95307.26313.89312.081 224 645-
Northstar Realty E... NRE 14.5914.5914.600.20 1.39% 14.3814.3814.6014.39246 434-
Northwest Natural... NWN 62.4562.5062.550.35 0.56% 62.0561.8562.7562.1093 545-
Novartis AG Basel NVS 73.9873.9873.99-0.25 -0.34% 74.7773.8774.8074.23967 737-
Novo Nordisk A/S A... NVO 46.4046.4046.410.75 1.64% 46.8946.2346.9245.651 664 499-
NuStar Energy L.P. NS 24.5524.5324.550.34 1.40% 24.2424.2424.8024.21198 910-
NuStar GP Holdings... NSH 13.5513.5013.550.20 1.50% 13.3513.3513.6513.35157 885-
NuStar Logistics, L... NSS 25.6525.7425.76-0.07 -0.27% 25.6725.6525.7725.7219 557-
Nucor Corp. NUE 64.8764.8764.88-1.01 -1.53% 65.5764.6665.6565.881 863 468-
Nutrien Ltd NTR 52.7552.7452.750.44 0.84% 52.4152.2552.9552.311 529 723-
Nuveen Arizona Pr... NAZ 12.7012.7012.71-0.04 -0.31% 12.7112.6812.7112.7415 079-
Nuveen California ... NAC 13.3113.3013.32-0.04 -0.30% 13.3413.2813.3513.35197 072-
Nuveen California ... NCA 9.5209.5109.550-0.048 -0.50% 9.6009.5109.6009.56835 108-
Nuveen California ... NXC 13.820013.820013.8400-0.0177 -0.13% 13.830013.810013.840013.83775 503-
Nuveen Connecticu... NTC 11.8111.7911.810.02 0.17% 11.7911.7811.8111.7911 201-
Nuveen Enhanced M... NEV 13.5113.5113.55-0.01 -0.07% 13.5113.5113.5413.5262 249-
Nuveen Enhanced Q... NAD 13.2413.2113.240.05 0.38% 13.1913.1813.2413.19565 247-
Nuveen Maryland P... NMY 12.1012.0712.110.00 0.00% 12.0912.0912.1612.1031 374-
Nuveen Massachus... NMT 12.4812.4712.480.02 0.16% 12.4212.4212.4812.468 127-
Nuveen Michigan Q... NUM 12.7012.7012.72-0.04 -0.31% 12.7812.7012.7912.7411 260-
Nuveen Municipal I... NMI 11.270011.250011.2700-0.0246 -0.22% 11.310011.270011.310011.29464 963-
Nuveen Municipal V... NUV 9.579.559.560.01 0.10% 9.559.549.589.56232 799-
Nuveen New York ... NAN 12.4912.4912.500.00 0.00% 12.5012.4912.5212.49139 035-
Nuveen New York ... NNY 9.149.139.15-0.04 -0.44% 9.179.139.189.1811 804-
Nuveen New York ... NXN 12.7412.7412.790.00 0.00% 12.7012.7012.7412.747 644-
Nuveen North Caro... NNC 12.5212.4912.530.06 0.48% 12.4912.4512.5912.4616 829-
Nuveen Ohio Quali... NUO 13.8013.7613.810.01 0.07% 13.7713.7713.8013.7910 162-
Nuveen Pennsylvan... NQP 12.6112.6012.610.04 0.32% 12.5512.5512.6112.5757 667-
Nuveen Preferred I... JPC 9.509.509.51-0.07 -0.73% 9.589.489.599.57466 607-
Nuveen Preferred S... JPS 9.069.069.07-0.11 -1.20% 9.159.059.169.17586 884-
Nuveen Preferred a... JPI 23.0723.0423.07-0.12 -0.52% 23.2022.9823.3123.1954 921-
Nuveen Select Mat... NIM 9.589.579.58-0.04 -0.42% 9.639.569.639.6222 671-
Nuveen Select Tax ... NXQ 13.6413.6413.66-0.03 -0.22% 13.6213.6113.6713.6712 370-
Nuveen Select Tax-... NXP 14.09014.09014.140-0.049 -0.35% 14.11014.09014.15014.13915 355-
Nuveen Select Tax-... NXR 14.4914.4614.53-0.03 -0.21% 14.5014.4314.5514.5215 216-
Nuveen Senior Inco... NSL 6.366.346.36-0.02 -0.31% 6.376.346.396.38145 115-
Nuveen Texas Qual... NTX 12.7812.7712.780.03 0.24% 12.7812.7712.7912.7510 890-
Nuveen Virginia Pr... NPV 12.4312.4312.440.01 0.08% 12.4912.4312.4912.4215 292-
OFG Bancorp OFG 14.3514.3514.40-0.10 -0.69% 14.5014.1814.5014.45228 353-
OGE Energy Corp. OGE 34.8034.8034.810.30 0.87% 34.6034.4734.9134.501 077 337-
Oaktree Capital Gr... OAK 41.1041.0541.10-0.30 -0.72% 41.4540.9041.6041.40105 799-
Oasis Petroleum In... OAS 12.6312.6312.64-0.48 -3.66% 12.8712.5612.9613.115 392 199-
Obsidian Energy Lt... OBE 1.061.061.07-0.02 -1.85% 1.081.061.101.081 044 066-
Occidental Petrole... OXY 82.0982.0782.09-1.15 -1.38% 83.0381.6883.1183.243 948 038-
Oceaneering Intern... OII 23.4623.4723.48-0.49 -2.05% 23.7523.3624.2023.95771 436-
Ocwen Financial Co... OCN 4.534.544.55-0.09 -1.95% 4.624.524.704.62690 890-
Oil States Internat... OIS 32.3532.3532.40-0.50 -1.52% 32.6532.2332.7832.85420 714-
Oil-Dri Corp. of Am... ODC 41.1841.1841.90-0.95 -2.25% 42.0341.1842.8442.136 345-
Old Republic Intern... ORI 20.4020.4020.41-0.55 -2.63% 20.8120.3820.8720.951 207 885-
Olin Corp. OLN 29.0329.0229.030.06 0.21% 29.1228.8829.5628.971 720 364-
Omega Healthcare... OHI 31.7831.7831.790.33 1.05% 31.4531.3831.8631.451 495 750-
Omnicom Group, In... OMC 75.4975.4775.480.33 0.44% 75.2574.7775.8775.16929 248-
Omnova Solutions ... OMN 9.659.609.65-0.10 -1.03% 9.759.609.809.75128 323-
On Assignment, Inc... ASGN 81.9781.9781.98-1.02 -1.23% 82.9181.6582.9182.99133 408-
On Deck Capital In... ONDK 7.587.577.58-0.04 -0.52% 7.647.477.687.62304 712-
Oneok Inc. OKE 68.7868.7868.79-1.29 -1.84% 69.7368.6869.8770.071 375 834-
Oracle Corp. ORCL 43.1043.1043.110.28 0.65% 43.1842.9843.8442.8229 012 276-
Orange ORAN 16.5716.5716.58-0.05 -0.30% 16.5716.5216.6116.62187 904-
Orchid Island Capit... ORC 7.697.687.690.04 0.52% 7.687.627.717.65632 214-
Orion Group Holdin... ORN 8.138.138.14-0.08 -0.97% 8.268.068.298.21124 984-
Orix Corp. (Japan) IX 80.4080.4080.53-0.88 -1.08% 81.0179.8481.0181.2876 594-
Ormat Technologie... ORA 53.1853.1853.190.13 0.25% 52.9552.2253.6653.05297 525-
Oshkosh Corp (New... OSK 68.8568.8768.88-1.33 -1.90% 69.9568.4670.3470.18682 062-
Osisko Gold Royalt... OR 9.189.199.20-0.06 -0.65% 9.209.149.289.24415 054-
Overseas Shipholdi... OSG 3.753.753.76-0.05 -1.32% 3.773.693.913.80613 867-
Owens & Minor, In... OMI 16.8916.9016.91-0.24 -1.40% 17.1716.7717.3717.13580 363-
Owens Corning OC 65.1865.1865.19-2.00 -2.98% 67.1464.9367.3567.182 298 346-
Owens-Illinois, Inc. OI 16.8716.8716.88-0.25 -1.46% 17.1316.8317.2517.121 038 273-
Oxford Industries, ... OXM 84.3584.3884.410.66 0.79% 83.9783.7485.1783.6999 932-
P.T. Telekomunika... TLK 25.4625.4525.46-0.91 -3.45% 26.0025.3226.0026.37472 575-
PG&E Corp. (Holdin... PCG 40.5340.5440.540.53 1.33% 40.0539.7741.0840.005 663 879-
PH Glatfelter Co GLT 19.5919.6019.61-0.23 -1.16% 19.9319.4819.9519.82249 774-
PHH Corp PHH 10.8910.8910.900.01 0.09% 10.8710.8710.9010.88253 103-
PIMCO Corporate &... PTY 17.6717.6717.68-0.16 -0.90% 17.9017.6617.9917.83276 666-
PIMCO Global Stoc... PGP 14.8014.8014.83-0.03 -0.20% 14.8814.7614.8814.8343 823-
PIMCO Income Stra... PFL 12.2412.2112.240.09 0.74% 12.2012.1612.2912.1570 174-
PIMCO Strategic In... RCS 9.699.669.70-0.03 -0.31% 9.699.669.719.7257 844-
PJT Partners Inc. PJT 55.7755.7655.77-0.97 -1.71% 56.4155.1556.6556.74176 819-
PNC Financial Servi... PNC 141.34141.32141.34-0.01 -0.01% 140.70140.51142.46141.392 667 745-
PNM Resources Inc PNM 38.2038.2038.250.40 1.06% 38.0537.7038.3537.80295 988-
POSCO (South Kore... PKX 76.1076.0776.11-1.89 -2.42% 76.6375.9677.1277.99112 196-
PPG Industries, Inc... PPG 104.30104.24104.25-0.84 -0.80% 104.81103.59104.81105.142 781 267-
PPL Capital Fundin... PPX 25.5625.4325.56-0.03 -0.12% 25.4325.4325.5625.592 154-
PPL Corp PPL 27.8427.8427.850.53 1.94% 27.3327.3127.8627.315 949 702-
PS Business Parks, ... PSB 126.25126.24126.250.12 0.10% 126.38125.51126.70126.1383 459-
PVH Corp PVH 154.40154.40154.41-2.95 -1.87% 157.14154.02157.51157.35783 198-
Packaging Corp of... PKG 114.14114.13114.14-2.68 -2.29% 116.71113.98117.11116.82688 008-
Palo Alto Network... PANW 212.70212.66212.69-2.74 -1.27% 216.38209.69216.54215.44616 297-
Pampa Energia SA ... PAM 44.7044.6844.691.76 4.10% 46.9844.4047.6542.94900 761-
Pandora Media, Inc... P 8.268.248.25-0.23 -2.71% 8.528.248.788.497 853 205-
Park Electrochemic... PKE 19.9319.9319.97-0.49 -2.40% 20.5019.8420.5020.42118 916-
Parker Drilling Co. PKD 0.34810.34960.3500-0.0201 -5.46% 0.36820.33780.37670.36821 163 791-
Parker Hannifin Co... PH 158.50158.50158.52-5.97 -3.63% 162.66157.46162.66164.471 447 932-
Party City Holdco I... PRTY 16.0016.0016.05-0.40 -2.44% 16.3515.9016.4516.45966 823-
Peabody Energy Co... BTU 45.6745.6745.68-0.63 -1.36% 46.4545.4646.6146.30885 129-
Pearson Plc PSO 11.4011.4011.41-0.03 -0.26% 11.4111.3311.4311.44269 489-
Penney (J.C.) Co.,In... JCP 2.762.752.760.00 0.00% 2.782.742.832.765 869 871-
Pennsylvania Real ... PEI 11.5511.5411.550.05 0.43% 11.5511.4811.6611.501 354 582-
PennyMac Mortgag... PMT 19.1719.1619.17-0.07 -0.36% 19.2519.1019.2519.24455 603-
Penske Automotive... PAG 50.8850.8950.89-0.53 -1.03% 51.2650.6351.3751.41227 209-
Pentair plc. Ordina... PNR 42.1542.1542.16-1.25 -2.88% 43.2242.0943.2743.401 121 181-
Pep Boys-Manny, M... PBY 25.0225.0125.130.03 0.12% 25.0324.9525.1524.9991 302-
PerkinElmer, Inc. PKI 74.1974.1874.19-1.28 -1.70% 75.3773.9775.5575.47876 953-
Permian Basin Roya... PBT 9.089.089.10-0.12 -1.30% 9.199.089.219.2041 426-
Perrigo Company p... PRGO 75.3575.3675.37-0.51 -0.67% 75.4974.5575.8275.86771 534-
Perspecta Inc PRSP 21.6321.6321.64-0.75 -3.35% 22.2621.3322.5822.393 997 154-
PetroChina Co Ltd PTR 72.8372.8372.84-1.32 -1.78% 73.3372.6773.3374.1588 280-
Petroleo Brasileiro... PBR 9.419.409.41-0.43 -4.37% 9.799.349.819.8426 852 410-
Petroleo Brasileiro... PBRA 8.058.058.06-0.54 -6.29% 8.528.028.528.595 972 993-
Petroleum & Resou... PEO 19.5319.5319.55-0.38 -1.91% 19.7819.4819.7819.9162 391-
Pfizer Inc PFE 36.3036.2836.31-0.16 -0.44% 36.2736.1536.3636.4613 282 821-
Philip Morris Inter... PM 79.4779.4779.48-1.14 -1.41% 79.6079.2780.0381.755 230 883-
Philippine Long Dis... PHI 21.9321.9221.93-1.12 -4.86% 22.7621.8222.7623.05212 007-
Phillips 66 PSX 111.45111.44111.45-3.14 -2.74% 113.98110.97114.50114.591 931 455-
Phillips 66 Partner... PSXP 51.4451.4951.50-0.19 -0.37% 51.7251.0051.9251.63174 695-
Pier 1 Imports Inc. PIR 3.083.083.090.08 2.67% 2.992.913.103.001 569 420-
Pimco California M... PCQ 16.6416.6316.68-0.08 -0.48% 16.6716.5916.6916.7231 677-
Pimco California M... PCK 8.278.238.260.01 0.12% 8.288.228.288.2643 075-
Pimco California M... PZC 10.2710.2110.270.07 0.69% 10.2010.1910.2710.2016 773-
Pimco High Income... PHK 8.408.398.400.05 0.60% 8.388.368.408.35365 265-
Pimco Income Opp... PKO 27.2627.2527.300.01 0.04% 27.2627.2027.3527.25365 368-
Pimco Municipal In... PMF 13.0313.0213.030.00 0.00% 13.0513.0013.0813.0374 532-
Pimco Municipal In... PML 13.0513.0413.070.09 0.69% 12.9512.9513.0712.96148 299-
Pimco Municipal In... PMX 11.520011.510011.5400-0.0041 -0.04% 11.520011.480111.530011.524140 658-
Pimco New York M... PNF 12.2212.2112.26-0.03 -0.24% 12.3112.2212.3212.2528 363-
Pimco New York M... PNI 10.5510.5410.560.01 0.05% 10.5610.5310.5810.5457 092-
Pimco New York M... PYN 8.99008.93008.99000.0189 0.21% 8.97008.86008.99008.97114 518-
Pinnacle West Cap... PNW 77.5377.5277.53-0.04 -0.05% 77.5677.2078.1477.57384 413-
Pioneer Municipal ... MAV 10.9110.8810.920.02 0.14% 10.8910.8910.9210.8925 043-
Pioneer Natural Re... PXD 178.02177.99178.00-5.22 -2.85% 182.10177.67182.31183.241 163 117-
Pitney Bowes Inc PBI 9.279.269.27-0.31 -3.19% 9.559.209.599.571 756 608-
Plains All American... PAA 24.1724.1624.17-0.29 -1.19% 24.3123.8924.3524.461 048 304-
Plantronics, Inc. PLT 77.3277.3377.34-0.37 -0.48% 77.7677.1277.9077.69110 103-
Platform Specialty... PAH 11.5811.5811.59-0.25 -2.11% 11.8411.5211.8511.831 372 436-
Polaris Industries I... PII 124.39124.38124.39-1.00 -0.80% 125.71124.23126.34125.39258 571-
PolyOne Corp. POL 43.3343.3343.34-0.14 -0.32% 43.5543.1343.6543.47431 680-
Praxair, Inc. PX 155.87155.72155.750.85 0.55% 155.28155.13156.39155.021 713 788-
Precision Drilling C... PDS 3.053.053.06-0.17 -5.28% 3.173.033.173.222 235 963-
Preferred Plus Tru... PIY 15.8515.7016.050.20 1.28% 15.8915.2816.4015.656 942-
Pretium Resources... PVG 7.577.587.590.21 2.85% 7.407.317.637.361 533 967-
Primerica, Inc. PRI 100.80100.85100.90-0.45 -0.44% 101.10100.55101.25101.25197 995-
ProAssurance Corp... PRA 35.8035.8035.70-0.84 -2.29% 36.6035.6037.0536.95542 752-
Procter & Gamble ... PG 76.4476.4476.450.59 0.78% 75.5375.5377.0575.857 620 425-
Progressive Corp. ... PGR 61.0561.0461.05-0.37 -0.60% 61.2460.9061.5361.421 437 131-
Prologis Inc PLD 63.9563.9463.95-0.16 -0.25% 64.1263.5964.5064.112 258 791-
Proto Labs, Inc. PRLB 132.00131.95132.05-1.20 -0.90% 134.20131.18134.55133.20147 748-
Provident Financia... PFS 28.6228.6228.63-0.18 -0.63% 27.9327.6628.8228.80197 325-
Prudential Financia... PRU 96.4296.4196.42-0.42 -0.43% 96.8296.0697.2396.84978 274-
Prudential Financia... PJH 25.6025.6025.610.00 0.00% 25.6025.6025.6325.6010 333-
Prudential Plc PUK 47.3947.3947.40-0.70 -1.46% 47.6747.2547.6848.09179 759-
Public Service Ente... PEG 53.1253.1253.130.06 0.11% 52.9552.9053.4153.062 933 642-
Public Storage PSA 221.84221.81221.823.31 1.51% 218.27217.93222.03218.53619 456-
PulteGroup, Inc. PHM 29.1729.1729.18-0.21 -0.71% 29.4029.1029.5929.382 480 937-
Putnam High Incom... PCF 9.359.359.36-0.04 -0.44% 9.359.359.429.4216 079-
Putnam Managed M... PMM 7.067.047.060.02 0.27% 7.067.057.067.0679 338-
Putnam Master Int... PIM 4.584.584.59-0.03 -0.61% 4.614.584.634.6348 393-
Putnam Municipal O... PMO 11.7711.7011.760.12 1.00% 11.6511.6511.7711.7067 637-
Putnam Premier Inc... PPT 5.255.245.250.02 0.31% 5.245.235.255.26173 443-
Q2 Holdings, Inc. QTWO 61.6561.7061.75-0.20 -0.32% 62.2061.3863.1061.85255 648-
QEP Resources Inc. QEP 11.4211.4211.43-0.34 -2.89% 11.6111.3611.7911.763 041 368-
Quaker Chemical C... KWR 161.35161.34161.350.22 0.14% 161.06159.77162.42161.0535 797-
Quality Care Prope... QCP 21.9421.9421.95-0.04 -0.18% 21.9521.8822.1121.98529 779-
Quanex Building Pr... NX 18.6518.6518.70-0.25 -1.32% 18.9018.6518.9518.9074 700-
Quanta Services, In... PWR 34.7434.7334.74-0.65 -1.84% 35.3234.5435.4135.391 253 826-
Quantum Corp. QTM 2.352.342.35-0.32 -11.99% 2.682.332.692.67657 179-
Quest Diagnostics,... DGX 111.18111.19111.200.46 0.42% 110.65110.08111.37110.72566 567-
Qwest Corporation... CTV 23.2023.2023.25-0.02 -0.09% 23.2523.2023.2623.2223 801-
Qwest Corporation... CTX 23.4623.4623.48-0.02 -0.09% 23.5123.4623.5223.4887 701-
RLI Corp. RLI 67.1367.1367.14-1.33 -1.94% 68.4967.0768.4968.46141 393-
RPC, Inc. RES 13.9613.9813.99-0.13 -0.92% 13.9913.8514.3714.091 972 427-
RPM International ... RPM 51.4251.4251.430.03 0.06% 51.3750.9851.4851.39929 552-
RR Donnelley & Son... RRD 7.087.087.09-0.11 -1.53% 7.177.027.237.19711 701-
RSP Permian Inc. RSPP 39.5939.5739.59-2.19 -5.24% 41.6139.3941.6141.781 260 143-
Radian Group, Inc. RDN 17.2017.2017.210.15 0.88% 17.1016.9117.2817.051 443 158-
Ralph Lauren Corp RL 135.09135.08135.09-3.41 -2.46% 137.21134.07137.21138.50806 065-
Ramco-Gershenson... RPT 12.8212.8212.830.29 2.31% 12.5812.5112.8312.53554 670-
Range Resources C... RRC 16.8416.8316.84-0.20 -1.17% 16.9716.8017.3317.045 861 590-
Raymond James Fin... RJF 96.5096.4696.47-0.23 -0.24% 96.5094.6296.7196.731 046 251-
Rayonier Advanced... RYAM 16.1016.0916.10-0.43 -2.60% 16.4715.9816.5816.531 132 121-
Rayonier Inc. RYN 37.9237.9237.93-0.44 -1.15% 38.3937.8538.4738.36764 997-
Raytheon Co. RTN 194.73194.71194.73-1.69 -0.86% 195.48191.78196.19196.441 552 185-
Realty Income Corp... O 53.5253.5153.520.03 0.06% 53.4953.3353.7953.491 241 639-
Red Hat Inc RHT 165.73165.62165.64-3.49 -2.06% 168.03164.91170.16169.222 326 831-
Redwood Trust Inc... RWT 16.5716.5616.57-0.03 -0.18% 16.5516.4616.5816.60715 940-
Regency Centers C... REG 61.2961.2761.281.22 2.03% 60.1160.0361.3260.08881 825-
Regions Financial C... RF 18.9218.9118.920.01 0.05% 18.8418.6419.0518.919 715 243-
Reinsurance Group... RGA 138.99138.99139.02-1.57 -1.12% 140.28138.84141.05140.56258 721-
Reliance Steel & Al... RS 91.9691.9891.99-1.27 -1.36% 92.6591.1292.7093.23322 713-
RenaissanceRe Hol... RNR 121.99121.94121.99-2.32 -1.87% 123.90121.72124.69124.31108 777-
ReneSola Ltd ADR SOL 2.682.712.720.14 5.51% 2.602.602.772.54215 582-
Renren Inc. Americ... RENN 10.1110.1110.130.10 1.00% 10.029.9810.1910.01528 033-
Republic Services, ... RSG 69.1669.1569.160.25 0.36% 69.0068.8969.3268.911 356 431-
ResMed Inc. RMD 107.03107.01107.030.22 0.21% 106.88106.22107.59106.81336 846-
Resolute Energy Co... REN 31.2931.2931.30-1.90 -5.72% 33.0230.9833.2633.19238 824-
Restaurant Brands... QSR 60.0260.0260.03-0.79 -1.30% 61.0759.9261.4460.811 346 751-
Revlon Inc REV 18.1518.1018.15-0.15 -0.82% 18.2017.9018.4018.3095 200-
Rice Midstream Pa... RMP 18.5818.5818.60-0.08 -0.43% 18.6118.4018.7318.66336 696-
Rio Tinto Plc RIO 54.7254.7154.72-0.35 -0.64% 54.8154.5255.0055.071 826 643-
Ritchie Bros. Aucti... RBA 35.3735.3635.37-0.27 -0.76% 35.5235.2335.7035.64265 853-
Rite Aid Corp. RAD 1.971.971.970.02 1.03% 1.941.932.001.9516 520 887-
Robert Half Intern... RHI 69.5369.5369.54-0.33 -0.47% 69.8469.1969.8569.86763 891-
Rockwell Automat... ROK 168.14168.11168.14-2.68 -1.57% 170.83167.53170.83170.82832 553-
Rockwell Collins, In... COL 134.22134.20134.22-0.66 -0.49% 134.72133.95134.78134.88877 538-
Rogers Communica... RCI 46.9446.9446.950.19 0.41% 46.7146.7047.0046.75172 339-
Rogers Corp. ROG 116.86116.87116.94-4.11 -3.40% 121.04116.60121.06120.9785 405-
Rollins, Inc. ROL 52.4352.4352.44-0.01 -0.02% 52.4552.0752.6552.44159 754-
Roper Industries, I... ROP 276.12276.12276.13-1.39 -0.50% 276.82274.13278.22277.51363 247-
Rosetta Stone Rose... RST 15.9715.9815.99-0.43 -2.62% 16.4015.9616.4016.4077 157-
Rowan Companies ... RDC 14.1014.1114.12-0.64 -4.34% 14.5914.0314.7314.741 668 282-
Royal Bank of Cana... RY 75.6775.6575.660.19 0.25% 75.3775.2575.8075.48462 723-
Royal Bank of Scot... RBS 6.926.916.920.01 0.14% 6.936.866.936.91720 321-
Royal Caribbean Cr... RCL 110.22110.21110.22-1.33 -1.19% 111.21110.00111.96111.552 282 217-
Royal Dutch Shell P... RDS-A 66.4366.4266.43-0.63 -0.94% 66.6866.3666.9367.062 529 992-
Royal Dutch Shell P... RDS-B 70.0270.0170.02-0.62 -0.88% 70.2369.8970.4170.64989 291-
Royce Value Trust,... RVT 16.1716.1716.18-0.02 -0.12% 16.2316.0916.2516.19254 750-
Rudolph Technolog... RTEC 31.7031.7031.75-0.45 -1.40% 32.2031.6032.4532.1594 549-
Ryder System, Inc. R 73.0773.0573.07-0.90 -1.22% 73.8272.5274.0873.97264 604-
SAP SE SAP 117.94117.94117.95-0.65 -0.55% 119.04117.54119.04118.59512 134-
SB Emerging Marke... EFL 9.359.319.350.00 0.00% 9.379.309.379.3521 531-
SCANA Corp SCG 36.5636.5536.56-0.81 -2.17% 37.2336.4237.5437.371 108 828-
SEACOR Holdings In... CKH 56.2356.2356.24-0.80 -1.40% 57.0156.0057.0157.03140 554-
SJW Corp. SJW 67.8567.8067.85-0.12 -0.18% 68.0767.4668.2567.9763 108-
SK Telecom Co Ltd... SKM 23.86023.85023.8600.000 0.00% 24.07023.81024.17023.865371 887-
SL Green Realty Co... SLG 100.20100.21100.23-0.47 -0.47% 100.61100.00101.17100.67764 037-
SM Energy Co. SM 23.9223.9223.93-1.22 -4.85% 24.8523.8125.0025.142 000 027-
STERIS plc Ordinar... STE 106.82106.82106.83-0.15 -0.14% 106.92106.23107.47106.97322 398-
STMicroelectronics... STM 23.7723.7723.79-0.51 -2.10% 23.9923.5424.0124.283 311 966-
Sabine Royalty Tru... SBR 45.4045.4545.55-0.10 -0.22% 45.2545.0045.6045.5010 371-
Safe Bulkers, Inc ($... SB 3.733.733.74-0.04 -1.06% 3.753.663.763.77147 900-
Safeguard Scientif... SFE 12.9512.9513.000.10 0.78% 12.9012.8513.1512.8565 513-
Salesforce.Com Inc CRM 137.88137.87137.88-1.06 -0.76% 139.07137.12140.06138.942 864 668-
Sally Beauty Holdin... SBH 16.0616.0416.05-0.09 -0.56% 16.1215.9116.2816.151 791 351-
San Juan Basin Roy... SJT 5.955.945.95-0.31 -4.95% 6.255.886.266.26360 917-
Sanchez Energy Co... SN 4.034.024.03-0.10 -2.42% 4.073.974.174.131 673 513-
SandRidge Mississip... SDT 1.751.751.76-0.06 -3.31% 1.791.751.801.81140 411-
SandRidge Mississip... SDR 1.601.601.63-0.10 -5.88% 1.691.601.691.66186 171-
SandRidge Permian... PER 2.4502.4502.500-0.050 -2.00% 2.4502.4502.5002.47558 079-
Sanofi SNY 39.0339.0339.08-0.41 -1.04% 39.5238.9739.6439.442 386 710-
Santander Mexico ... BSMX 6.536.526.53-0.13 -1.95% 6.666.526.666.66980 140-
Saratoga Investme... SAR 23.9323.5523.92-0.17 -0.71% 24.2023.7024.2024.106 087-
Sasol Ltd. America... SSL 34.5434.5534.56-0.59 -1.68% 34.9034.4934.9535.13136 585-
Saul Centers, Inc. BFS 51.7251.7251.91-0.47 -0.90% 52.1151.2552.2352.1917 964-
Schlumberger N.V. SLB 64.7964.7964.80-0.76 -1.16% 65.4264.5165.5865.555 138 947-
Schwab (Charles) C... SCHW 55.3155.3055.31-0.23 -0.41% 55.3154.5855.5855.543 258 927-
Schweitzer-Maudu... SWM 43.1243.1343.14-0.53 -1.21% 43.5342.9944.0043.65175 771-
Scorpio Bulkers Inc... SALT 7.257.207.25-0.15 -2.03% 7.457.207.457.40329 119-
Scorpio Tankers In... STNG 2.902.892.90-0.05 -1.69% 2.982.882.982.951 640 379-
Scotts Miracle-Gro... SMG 81.4881.4881.491.74 2.18% 79.7379.6781.6979.74579 572-
Seabridge Gold Inc SA 11.1011.1011.150.20 1.83% 10.9010.8011.1510.90222 145-
Seadrill Limited Or... SDRL 0.36880.35000.3528-0.0162 -4.21% 0.37000.34500.37990.38505 287 120-
Seadrill Partners L... SDLP 3.253.243.250.03 0.93% 3.223.183.253.22167 892-
Sealed Air Corp. SEE 43.4643.4543.46-1.04 -2.34% 44.3543.4044.4144.501 122 148-
Seaspan Corporati... SSW 8.808.798.80-0.02 -0.23% 8.838.768.878.82452 553-
Security Capital As... SCA 25.1625.0225.16-0.06 -0.24% 25.1025.0125.1825.2227 340-
Sempra Energy SRE 113.09113.08113.090.53 0.47% 112.39111.22114.93112.562 195 740-
Sensient Technolog... SXT 72.0372.0472.05-0.12 -0.17% 72.1471.4872.3372.15211 016-
Sequans Communic... SQNS 2.102.092.110.01 0.48% 2.082.062.112.09113 771-
Seritage Growth Pr... SRG 43.2543.2443.25-0.77 -1.75% 44.1643.1544.1844.02341 955-
Service Corp. Inter... SCI 36.2636.2636.27-0.30 -0.82% 36.4836.1336.6136.56489 525-
Shake Shack, Inc. C... SHAK 69.0069.0069.02-0.22 -0.32% 69.9268.1069.9269.22537 783-
Shaw Communicati... SJR 20.6720.6720.68-0.24 -1.15% 20.7920.6120.8620.91562 872-
Sherwin-Williams C... SHW 395.38395.38395.42-2.52 -0.63% 395.68394.77398.98397.90431 058-
Ship Finance Intern... SFL 14.9014.9014.95-0.20 -1.32% 15.1014.8515.1515.10645 105-
Shopify Inc. SHOP 164.54164.45164.54-7.71 -4.48% 173.48164.35173.84172.251 514 736-
Sibanye Gold Ltd (A... SBGL 2.7802.7802.7900.010 0.36% 2.7502.7402.8402.7651 893 346-
SilverBow Resourc... SBOW 26.4226.3226.39-1.05 -3.82% 27.4426.1027.6427.4723 494-
Simon Property Gr... SPG 169.48169.46169.481.40 0.83% 167.45167.15169.52168.081 005 606-
Simpson Manufactu... SSD 63.8763.8963.90-1.29 -1.98% 65.2863.5565.2865.16124 476-
Sinopec Shanghai P... SHI 61.5661.5661.62-1.13 -1.80% 61.7261.5662.2662.6922 878-
Skechers U S A, Inc... SKX 30.3730.3730.381.20 4.11% 29.5829.5830.7129.173 428 897-
Smith & Nephew Pl... SNN 37.4537.4537.460.40 1.08% 37.1537.1037.5037.05971 067-
Smith (A.O.) Corp AOS 60.0660.0660.07-1.44 -2.34% 61.4659.9361.5961.501 030 743-
Smucker (J.M.) Co. SJM 105.39105.38105.39-0.97 -0.91% 105.99105.08106.52106.36626 181-
Snap Inc. SNAP 13.2413.2313.240.44 3.44% 12.7512.7113.4212.8023 776 035-
Snap-On, Inc. SNA 158.75158.66158.67-1.41 -0.88% 159.82158.08160.11160.16327 207-
Sociedad Quimica y... SQM 47.7847.8047.810.37 0.78% 47.2947.2548.1447.41762 314-
Sonic Automotive,... SAH 23.0023.0023.05-0.20 -0.86% 23.1522.9023.3023.20122 442-
Sonoco Products C... SON 51.0451.0451.06-1.00 -1.92% 51.9650.9451.9652.04249 002-
Sony Corp SNE 49.2249.2149.22-0.34 -0.69% 49.6048.8949.6749.56676 680-
Sotheby's BID 57.0257.0257.03-1.67 -2.85% 58.5856.7558.7358.69357 141-
Source Capital, Inc... SOR 39.9339.9339.94-0.69 -1.70% 40.5339.9340.5340.6216 767-
South Jersey Indus... SJI 33.1233.1233.130.37 1.13% 32.7432.6833.3532.75978 123-
Southcross Energy... SXE 1.461.461.48-0.07 -4.38% 1.521.401.521.53263 794-
Southern Company... SO 45.2945.2945.300.24 0.53% 45.0544.9645.4545.054 216 278-
Southern Copper C... SCCO 46.6746.6646.67-0.37 -0.79% 47.0146.5047.0147.04513 839-
Southwest Airlines... LUV 53.1553.1553.161.15 2.21% 51.9351.8353.2452.007 492 395-
Southwest Gas Cor... SWX 78.2978.2978.300.03 0.04% 78.3377.7878.8178.26191 189-
Southwestern Ener... SWN 5.275.265.27-0.10 -1.86% 5.335.255.495.3719 262 081-
Sparton Corp. SPA 19.0319.0219.04-0.04 -0.21% 19.0818.8719.1919.0749 956-
Spectra Energy Co... SE 14.8214.8114.82-0.31 -2.05% 15.1514.6515.1515.132 186 611-
Spectra Energy Par... SEP 31.0731.0631.07-0.51 -1.60% 31.5331.0431.5331.57402 014-
Speedway Motorsp... TRK 17.7717.7717.79-0.13 -0.73% 17.8617.6517.9217.9023 184-
Spirit Airlines Inc. SAVE 38.6338.6238.63-0.16 -0.41% 38.7338.5339.2338.791 082 586-
Spirit Realty Capit... SRC 8.318.318.320.04 0.48% 8.218.198.338.278 255 108-
Spotify Technology... SPOT 179.53179.51179.503.13 1.77% 179.00177.20182.18176.403 358 292-
Sprint Corporation S 5.355.355.36-0.12 -2.19% 5.505.305.505.4711 602 553-
Square Inc. SQ 67.1067.1167.10-0.49 -0.72% 68.7866.2769.4067.598 883 893-
St. Joe Co. (The) JOE 18.0518.0018.05-0.05 -0.28% 18.1017.9318.1018.10168 428-
Stag Industrial Inc. STAG 26.9926.9927.000.06 0.22% 27.0026.8527.1026.93908 581-
Stage Stores Inc. SSI 2.452.442.45-0.02 -0.81% 2.472.432.502.4764 970-
Standard Motor Pr... SMP 50.4350.4250.430.14 0.28% 50.1149.5950.4750.2962 116-
Standard Register ... SR 70.4070.4070.450.45 0.64% 70.0570.0071.0569.95330 996-
Standex Internatio... SXI 102.95102.95103.10-0.95 -0.91% 103.80102.05103.80103.9015 819-
Stanley Black & De... SWK 133.60133.56133.58-3.18 -2.32% 136.69133.12136.69136.781 326 442-
Stantec Inc STN 25.3025.3525.45-0.45 -1.75% 25.6525.3025.6525.755 407-
Star Gas Partners L... SGU 9.659.629.660.05 0.52% 9.549.549.699.6063 236-
Starrett (L.S.) Co. SCX 6.656.656.700.00 0.00% 6.606.606.756.656 003-
Startek, Inc. SRT 6.516.506.51-0.02 -0.31% 6.536.426.606.5380 315-
State Street Corp. STT 98.1998.1998.200.46 0.47% 97.2896.5898.6097.721 226 598-
Steelcase, Inc. SCS 14.0514.0014.05-1.50 -9.65% 14.6513.8514.8015.551 661 758-
Stellus Capital Inve... SCM 13.1613.1713.18-0.06 -0.45% 13.2913.1513.3913.22101 551-
Stepan Co. SCL 76.3076.2276.26-1.00 -1.29% 77.2575.9578.5077.3078 096-
Sterling Bancorp (D... STL 24.7024.7024.750.20 0.82% 24.4524.2524.8024.501 938 912-
Stewart Informatio... STC 42.7942.8042.82-0.13 -0.30% 42.9942.7543.1642.9256 742-
Stifel Financial Cor... SF 57.2257.2257.250.79 1.40% 56.4455.7257.6356.43366 005-
Stone Harbor Emer... EDF 12.9312.9212.93-0.01 -0.08% 13.0412.8713.0412.9478 257-
StoneMor Partners... STON 6.066.056.06-0.15 -2.42% 6.165.966.236.2143 142-
Stoneridge Inc. SRI 36.4036.4036.430.80 2.25% 35.4534.8636.6135.60809 058-
Structured Product... KTN 31.830031.510031.95000.4996 1.59% 31.550031.500031.870031.33043 032-
Structures Product... KTH -32.0832.680.00 0.00%       31.95--
Stryker Corp. SYK 169.81169.79169.800.27 0.16% 169.69168.12170.16169.541 227 937-
Sturm, Ruger & Co.... RGR 57.6557.6057.65-2.70 -4.47% 59.8555.2659.8560.35252 682-
Suburban Propane ... SPH 23.4923.4823.49-0.06 -0.25% 23.5523.4223.5523.55125 212-
Sumitomo Mitsui F... SMFG 7.777.777.78-0.26 -3.24% 7.817.757.838.03965 513-
Sun Communities, I... SUI 96.4196.3996.40-0.08 -0.08% 96.7796.0896.9596.49229 361-
Sun Life Financial I... SLF 40.7440.7440.75-0.35 -0.85% 41.0140.5841.0841.09212 746-
SunCoke Energy Pa... SXCP 15.4515.4015.45-0.10 -0.64% 15.5015.3015.6015.5561 563-
SunCoke Energy, In... SXC 13.2713.2713.27-0.37 -2.71% 13.5713.2413.6313.64185 789-
SunTrust Banks, In... STI 68.6768.6768.680.09 0.13% 68.4967.7968.9868.581 472 048-
Suncor Energy Inc. SU 39.2239.2239.23-0.65 -1.63% 39.7439.1939.7939.873 214 475-
Sunoco LP Common... SUN 25.3025.3025.31-0.21 -0.82% 25.5125.2525.5525.51184 386-
Superior Energy Se... SPN 9.599.599.60-0.14 -1.44% 9.609.499.809.731 435 671-
Superior Industries... SUP 19.0519.0519.10-0.85 -4.27% 19.8019.0019.8519.90259 400-
Supervalu Inc. SVU 20.8220.8220.830.38 1.86% 20.6720.6721.2220.441 021 010-
Swiss Helvetia Fun... SWZ 12.030012.020012.03000.0109 0.09% 12.200012.019012.219012.221625 471-
Synchrony Financia... SYF 34.2234.2034.21-0.29 -0.84% 34.4033.8534.6934.514 216 682-
Synnex Corp SNX 111.98111.93111.98-1.11 -0.98% 113.25111.41113.37113.09171 473-
Synovus Financial C... SNV 54.7254.7354.74-0.68 -1.23% 55.2554.6155.5755.401 709 569-
Sysco Corp. SYY 68.0868.0768.080.66 0.98% 67.6567.3768.3167.421 547 482-
Systemax, Inc. SYX 35.6635.6835.690.44 1.25% 35.3134.9235.8235.22109 798-
TAL Education Gro... TAL 39.3739.3539.36-0.41 -1.03% 39.4038.5639.7739.783 650 029-
TC PipeLines, LP TCP 26.1526.1626.170.59 2.31% 25.4425.1326.2625.56339 756-
TCF Financial Corp... TCF 26.3126.3126.32-0.10 -0.38% 26.3326.0526.5726.41925 822-
TE Connectivity Lt... TEL 95.5095.4995.50-1.14 -1.18% 96.5795.2796.9296.641 692 367-
TELUS Corp. TU 34.8134.8134.82-0.15 -0.43% 34.9534.6834.9534.96227 792-
TETRA Technologie... TTI 4.274.274.28-0.20 -4.47% 4.434.234.474.47600 158-
TIM Participacoes ... TSU 17.0417.0317.04-0.28 -1.62% 17.2816.8817.3217.32672 602-
TJX Companies, Inc... TJX 96.2996.2996.30-0.43 -0.44% 96.0194.9996.5696.722 417 321-
Tableau Software,... DATA 100.89100.83100.89-3.24 -3.11% 104.24100.59104.69104.13525 773-
Tahoe Resources, I... TAHO 4.964.954.96-0.01 -0.10% 4.984.925.054.961 878 511-
Tailored Brands, In... TLRD 27.5327.5427.550.64 2.38% 26.8826.7227.7926.891 274 883-
Taiwan Fund, Inc. (... TWN 20.4420.3820.47-0.42 -2.02% 20.5020.4420.5020.76302-
Taiwan Semiconduc... TSM 37.6237.6237.63-0.73 -1.90% 37.8737.5538.0138.358 677 431-
Tanger Factory Ou... SKT 23.2623.2623.270.22 0.95% 23.0822.9723.3623.04847 993-
Target Corp TGT 76.1476.1576.160.75 0.99% 75.3975.2477.2375.393 663 261-
Tata Motors Ltd TTM 22.1922.1922.20-0.18 -0.80% 22.3422.0722.4922.371 451 824-
Taubman Centers, ... TCO 59.4059.3859.401.54 2.66% 57.9457.6259.7457.86712 994-
TechnipFMC Ltd FTI 30.7630.7630.77-0.49 -1.57% 30.7630.5931.0431.254 415 924-
Teck Resources Ltd TECK 25.9425.9425.95-0.47 -1.78% 26.1925.7326.1926.411 579 924-
Teekay Corporatio... TK 8.008.018.02-0.19 -2.32% 8.177.958.208.19488 331-
Teekay LNG Partne... TGP 16.9016.8516.900.20 1.20% 16.7016.2516.9016.70609 469-
Teekay Offshore P... TOO 2.532.532.54-0.06 -2.32% 2.602.492.642.59514 317-
Teekay Tankers Lt... TNK 1.241.241.25-0.01 -0.80% 1.261.231.271.251 507 358-
Tejon Ranch Co. TRC 25.1525.1525.16-0.33 -1.30% 25.5325.0125.5325.48110 092-
Tekla Healthcare I... HQH 21.9521.9221.94-0.26 -1.17% 22.2721.9122.2722.2173 282-
Tekla Life Sciences... HQL 19.2419.1219.19-0.16 -0.82% 19.4819.1519.4819.4057 015-
Telecom Argentina... TEO 21.3821.3621.380.59 2.84% 23.0621.3023.2920.79892 946-
Telecom Italia SPA TI 7.687.697.71-0.19 -2.41% 7.707.657.727.87180 610-
Teledyne Technolo... TDY 199.27199.17199.27-2.18 -1.08% 201.37198.12201.37201.4569 936-
Teleflex Incorpora... TFX 279.57279.56279.572.25 0.81% 278.36275.45281.07277.32183 074-
Telefonica Brasil S... VIV 11.9511.9411.95-0.30 -2.45% 12.2911.9212.2912.251 377 592-
Telefonica S.A. (AD... TEF 8.558.558.56-0.05 -0.58% 8.548.528.588.601 072 561-
Telephone & Data ... TDI 25.881025.880026.0500-0.0692 -0.27% 25.860025.860025.960025.95021 100-
Templeton Dragon... TDF 21.8221.7521.82-0.16 -0.73% 21.9221.7521.9221.9849 575-
Templeton Emergin... EMF 14.6214.6214.63-0.22 -1.48% 14.7914.5814.7914.8438 435-
Templeton Emergin... TEI 10.4210.4210.450.04 0.39% 10.3910.3810.4510.3886 482-
Templeton Global ... GIM 6.146.146.15-0.01 -0.16% 6.146.136.156.15286 947-
Tempur Sealy Inter... TPX 52.6252.6252.640.30 0.57% 52.7452.0053.1352.32599 619-
Tenaris SA TS 34.6534.6534.66-0.47 -1.34% 34.8034.5434.8335.122 237 857-
Tenet Healthcare C... THC 37.4237.4237.43-0.16 -0.43% 37.7637.1938.2137.58696 990-
Tennant Co. TNC 77.1577.0577.15-1.15 -1.47% 78.3076.4078.5078.3052 384-
Tenneco Inc TEN 45.4845.4745.48-1.38 -2.94% 46.6244.8846.6246.86447 259-
Teradyne, Inc. TER 39.1039.1039.11-0.10 -0.26% 39.3938.9339.5539.202 009 507-
Terex Corp. TEX 39.7639.7539.76-0.16 -0.40% 40.7639.2640.9039.921 693 945-
Ternium S A TX 35.8035.8135.82-0.65 -1.78% 36.2935.7836.9936.45347 483-
Tesoro Corporatio... ANDV 135.06135.10135.11-2.02 -1.47% 136.97134.87136.97137.081 145 440-
Teva Pharmaceutic... TEVA 24.0124.0224.02-0.27 -1.11% 24.2823.9324.6024.288 145 728-
Texas Pacific Land... TPL 701.39696.89701.39-3.74 -0.53% 701.13688.21701.39705.137 092-
Textainer Group H... TGH 15.2515.2015.25-0.55 -3.48% 15.8515.1015.8515.80210 952-
Textron Inc. TXT 66.6866.6866.69-0.07 -0.10% 66.5065.8566.9966.751 052 834-
The Blackstone Gro... BX 32.4432.4332.44-0.30 -0.92% 32.7032.0432.7332.744 772 357-
The Chemours Com... CC 46.6146.6246.64-0.51 -1.08% 47.0046.4347.2547.121 068 343-
The Cushing MLP T... SRV 11.8311.8311.85-0.25 -2.07% 12.0811.8112.0812.0831 976-
The Gap, Inc. GPS 33.7533.7333.740.67 2.03% 32.8632.8033.9033.085 707 205-
The Howard Hughe... HHC 133.85133.85133.87-3.28 -2.39% 137.15133.63137.41137.13149 311-
The New Home Co ... NWHM 10.3010.3010.310.08 0.78% 10.2110.1510.3310.2246 262-
Thermo Fisher Scie... TMO 206.54206.53206.54-2.26 -1.08% 209.00205.80209.23208.80845 435-
Third Point Reinsur... TPRE 13.5013.5013.55-0.25 -1.82% 13.7513.5013.8013.75592 803-
Thomson Reuters C... TRI 40.4940.4840.490.07 0.17% 40.4740.2440.5540.42670 879-
Thor Industries, Inc... THO 104.85104.83104.840.09 0.09% 107.95103.92108.99104.761 323 146-
Tidewater Inc. TDW 27.4627.4327.44-1.44 -4.98% 28.8427.2328.9528.90202 459-
Tiffany & Co. TIF 135.00135.00135.01-0.37 -0.27% 134.97134.36136.28135.371 091 348-
Timken Co. (The) TKR 44.4544.4044.45-1.60 -3.47% 45.9044.3045.9046.05651 708-
Titan Internationa... TWI 11.2511.2511.26-0.48 -4.09% 11.7211.1711.7211.73133 318-
Toll Brothers Inc. TOL 37.4037.3937.400.00 0.00% 37.4837.1837.7237.392 180 494-
Tootsie Roll Indust... TR 30.3530.3530.40-0.15 -0.49% 30.5030.1030.6530.5092 860-
Torchmark Corp. TMK 83.7083.6883.69-0.35 -0.42% 83.9383.4584.3084.05582 764-
Toro Co. (The) TTC 60.0060.0160.02-0.54 -0.89% 60.4859.9560.6360.74347 349-
Toronto Dominion ... TD 57.8557.8457.850.19 0.33% 57.5257.5158.0157.661 550 281-
Tortoise MLP Fund... NTG 17.3217.3217.350.09 0.52% 17.0717.0717.3417.23126 364-
Total S.A. TOT 58.6458.7858.67-0.68 -1.15% 58.9758.5359.0459.321 250 489-
Total System Servi... TSS 87.3387.3387.34-1.08 -1.22% 88.4887.1688.9088.41559 346-
Toyota Motor Corp TM 132.66132.66132.70-1.71 -1.27% 133.59132.19133.59134.37128 542-
TransCanada Corp TRP 43.2843.2843.29-0.35 -0.80% 43.5142.9143.6243.631 512 117-
TransUnion TRU 72.4272.3872.39-0.46 -0.63% 73.0072.0673.2272.87618 527-
Transcontinental R... TCI 37.3436.6938.12-1.16 -3.01% 38.5536.6938.7939.399 243-
Transdigm Group In... TDG 340.76340.67340.71-0.18 -0.05% 340.01336.44341.78340.94281 166-
Transocean Ltd (Sw... RIG 11.9411.9711.94-0.56 -4.48% 12.3711.8712.3712.5011 626 603-
Transportadora de... TGS 15.7115.6915.711.04 7.09% 15.6915.6416.5014.67612 907-
Travelers Compani... TRV 123.45123.45123.46-1.54 -1.23% 124.37122.83124.94124.991 320 260-
Tredegar Corp. TG 23.7523.6523.70-0.25 -1.04% 24.0023.5524.0024.0079 267-
Tremor Video Inc. TLRA 4.364.354.360.09 2.11% 4.264.164.374.27286 296-
Trex Co Inc TREX 65.2165.2365.26-0.82 -1.24% 66.0664.9166.7366.03256 632-
Tri-Continental Co... TY 26.9226.9226.95-0.06 -0.22% 26.9226.8926.9926.9838 478-
Triangle Capital Co... TCAP 11.6511.6511.660.00 0.00% 11.6111.5011.6811.65215 760-
Trinity Industries, ... TRN 33.4033.3933.40-0.26 -0.77% 33.5033.2533.7733.661 265 083-
Triumph Group Inc... TGI 19.9519.9520.000.00 0.00% 19.9519.4820.0519.95674 786-
TrueBlue Inc TBI 27.7027.7027.75-0.35 -1.25% 28.3027.6528.4228.05315 784-
Tsakos Energy Nav... TNP 3.713.713.72-0.01 -0.27% 3.723.713.763.72104 458-
Tupperware Brand... TUP 40.2040.2040.21-4.10 -9.26% 43.6139.8643.7344.301 349 671-
Turkcell Iletisim Hi... TKC 6.176.176.180.02 0.33% 6.276.166.296.15938 260-
Turquoise Hill Reso... TRQ 2.802.802.81-0.02 -0.71% 2.812.802.862.821 293 319-
Tutor Perini Corp TPC 19.0019.0019.05-0.10 -0.52% 19.0018.7019.2019.10374 531-
Twilio Inc TWLO 56.9656.9656.98-2.56 -4.30% 59.9056.4059.9059.522 736 002-
Twitter, Inc. TWTR 45.2445.2245.23-0.89 -1.93% 46.3644.2046.8746.1326 495 150-
Two Harbors Inves... TWO 16.1016.0916.100.02 0.12% 16.1016.0316.1316.081 043 864-
Tyler Technologies... TYL 234.54234.55234.57-4.62 -1.93% 239.18234.18239.98239.1688 026-
Tyson Foods, Inc. TSN 69.2769.2669.27-0.86 -1.23% 70.1568.9670.3270.131 524 215-
U.S. Bancorp (DE) USB 50.9951.0251.00-0.28 -0.55% 51.1250.5851.2051.274 917 890-
U.S. Silica Holdings... SLCA 26.8726.8826.88-1.22 -4.34% 27.8126.7928.2228.091 674 045-
UBS Group AG Regi... UBS 15.1915.1915.20-0.12 -0.78% 15.2415.1415.2615.311 171 816-
UGI Corp. UGI 51.2951.2851.290.14 0.27% 51.0750.9451.3851.15408 590-
USANA Health Scie... USNA 115.80115.75115.90-2.80 -2.36% 118.35115.23118.70118.6076 634-
USG Corp USG 43.2943.2843.290.11 0.25% 43.1743.1643.3043.181 683 281-
Ultrapar Participac... UGP 11.9911.9811.99-0.40 -3.23% 12.2811.8912.3312.39540 457-
Under Armour Inc UAA 22.7622.7622.77-0.35 -1.51% 22.9922.7523.4023.112 325 839-
Under Armour, Inc.... UA 21.0821.0721.08-0.28 -1.31% 21.1621.0321.6721.361 717 218-
Unifi, Inc. UFI 32.0432.0232.05-0.65 -1.99% 32.6531.9632.6732.6951 846-
Unifirst Corp. UNF 182.05181.85182.05-0.35 -0.19% 182.55180.75183.50182.4025 898-
Unilever N.V. UN 54.4254.4354.440.04 0.07% 54.5854.2954.7354.38955 955-
Unilever Plc UL 54.20054.20054.2100.190 0.35% 54.19054.03054.36054.0051 135 219-
Union Pacific Corp UNP 143.10143.02143.04-0.26 -0.18% 143.58141.65143.98143.362 208 643-
Unisys Corp. UIS 13.6013.6013.65-0.15 -1.09% 13.7013.3513.7513.75353 803-
Unit Corp. UNT 23.8823.8823.90-0.51 -2.09% 24.1723.8124.3624.39368 805-
United Continental... UAL 74.4274.4574.430.35 0.47% 73.7873.7875.4474.071 575 935-
United Microelectr... UMC 2.902.902.91-0.09 -3.01% 2.952.902.952.99546 458-
United Parcel Serv... UPS 113.42113.41113.42-0.23 -0.20% 113.66112.32114.07113.652 007 914-
United Rentals, Inc... URI 153.18153.17153.18-8.51 -5.26% 160.40152.02160.49161.691 729 857-
United States Stee... X 35.4035.4035.40-0.33 -0.92% 35.4035.1835.9735.734 966 382-
United Technologie... UTX 123.48123.47123.48-1.88 -1.50% 125.18123.18125.18125.363 221 394-
UnitedHealth Grou... UNH 251.89251.94251.96-0.92 -0.36% 252.95250.92253.65252.811 484 219-
Universal Corp. UVV 66.0066.0066.05-0.15 -0.23% 66.1565.4066.5566.15134 474-
Universal Health R... UHT 66.7666.7566.760.27 0.41% 66.4965.8067.2366.4924 483-
Universal Health Se... UHS 115.53115.53115.55-0.88 -0.76% 117.04115.28117.86116.41396 719-
Unum Group UNM 37.8837.8837.89-0.15 -0.39% 37.9737.7038.1338.03923 495-
Urstadt Biddle Pro... UBP 17.7317.3017.560.00 0.00% 17.7317.7317.7317.73--
VAALCO Energy, In... EGY 2.402.402.41-0.20 -7.69% 2.592.372.592.60940 331-
VEREIT, Inc. VER 7.387.367.370.00 0.00% 7.387.367.487.3814 637 000-
VF Corp. VFC 82.9482.9482.95-0.25 -0.30% 83.1282.6783.3883.191 285 648-
VOYA Global Equit... IGD 7.327.317.320.02 0.27% 7.317.287.337.30203 075-
VOYA Prime Rate T... PPR 5.065.065.070.00 0.00% 5.065.055.075.06255 349-
VOYA Risk Manage... IRR 6.216.216.23-0.06 -0.96% 6.236.206.286.2750 090-
Vail Resorts Inc. MTN 278.83278.77278.79-1.12 -0.40% 279.58278.17281.33279.95280 150-
Vale S.A. VALE 12.5812.5812.59-0.41 -3.16% 12.9212.5612.9612.9922 195 132-
Valeant Pharmaceu... VRX 24.7224.7224.730.08 0.32% 24.6624.3124.9724.644 674 272-
Valero Energy Cor... VLO 111.22111.22111.23-4.51 -3.90% 115.06111.04115.06115.733 587 003-
Valhi, Inc. VHI 5.325.315.32-0.12 -2.21% 5.475.285.475.44126 397-
Validus Holdings, L... VR 67.8067.7767.78-0.08 -0.12% 67.8667.7567.8867.88522 663-
Valley National Ba... VLY 12.8012.8012.81-0.13 -1.01% 12.8912.7612.9812.932 452 593-
Valmont Industries... VMI 151.05150.95151.05-0.80 -0.53% 151.80149.80152.10151.8567 922-
Varian Medical Sys... VAR 117.24117.25117.26-1.40 -1.18% 118.34116.80118.86118.64249 119-
Vector Group Ltd VGR 19.1219.1119.12-0.11 -0.57% 19.2819.0819.4519.23667 753-
Vedanta Ltd VEDL 13.2613.2613.27-0.15 -1.12% 13.3813.2113.4213.41409 127-
Veeva Systems Inc... VEEV 83.5683.5883.58-0.97 -1.15% 84.7382.4685.0084.53731 020-
Ventas, Inc. VTR 55.0555.0455.050.30 0.55% 54.8054.3555.3054.75986 777-
VeriFone Systems I... PAY 22.8522.8422.85-0.04 -0.17% 22.9022.8122.9122.891 477 760-
Verizon Communic... VZ 48.6348.6248.630.54 1.12% 48.8748.3849.0048.0912 299 199-
Versum Materials I... VSM 39.0539.0539.070.24 0.62% 39.0038.6439.2038.81268 512-
Viad Corp. VVI 56.8556.8556.90-0.40 -0.70% 57.4556.7757.5557.2533 976-
Vina Concha y Toro... VCO 41.4040.5142.20-0.11 -0.26% 42.2341.2442.3141.518 490-
Vince Holding Corp... VNCE 16.1416.1116.14-0.22 -1.34% 16.4716.1016.6016.3639 857-
Vipshop Holdings L... VIPS 11.38011.38011.3900.010 0.09% 11.30011.23011.60011.3854 932 980-
Visa Inc. V 134.53134.60134.63-0.97 -0.72% 135.27134.26136.12135.506 173 281-
Vishay Intertechno... VSH 24.3024.3024.35-0.25 -1.02% 24.5024.1024.6024.551 009 625-
Vista Outdoor Inc. VSTO 16.6116.6116.62-0.55 -3.21% 17.0416.6117.1217.16340 505-
Vivint Solar, Inc. VSLR 5.004.955.00-0.05 -0.99% 5.054.905.055.05462 689-
Vmware, Inc. Comm... VMW 152.03152.02152.03-0.15 -0.10% 152.44149.63152.50152.18878 357-
Vonage Holdings C... VG 12.1212.1112.12-0.32 -2.57% 12.4212.0712.4612.441 589 917-
Vornado Realty Tr... VNO 73.1373.1073.120.73 1.01% 72.1072.0773.5072.401 127 959-
Vulcan Materials C... VMC 129.86129.89129.91-3.38 -2.54% 132.53129.78133.59133.24770 452-
W & T Offshore Inc WTI 6.706.706.70-0.71 -9.58% 7.296.617.327.414 480 665-
W.P. Carey Inc WPC 65.7665.7665.78-0.61 -0.92% 66.3165.6266.4166.37373 137-
WGL Holdings, Inc. WGL 88.6088.6088.61-0.04 -0.05% 88.5788.5288.6588.61246 381-
WNS (Holdings) Lim... WNS 52.4752.4952.51-0.44 -0.83% 53.0252.1653.0252.9194 380-
WPP plc - America... WPP 80.4180.4580.48-0.63 -0.78% 80.1079.8780.7981.0477 886-
Wabash National C... WNC 19.6619.6719.68-0.41 -2.04% 20.0319.5620.0420.07295 985-
Wabco Holdings In... WBC 117.57117.58117.59-2.45 -2.04% 119.69116.93120.48120.02420 100-
Wabtec Corp. WAB 100.43100.43100.45-2.18 -2.12% 102.35100.14102.84102.61471 742-
Waddell & Reed Fin... WDR 18.7518.7418.75-0.53 -2.75% 19.2018.7019.2019.28536 849-
WageWorks Inc WAGE 51.4051.4051.45-0.70 -1.34% 52.0051.3052.2552.10249 372-
Wal-Mart Stores, I... WMT 84.2184.2184.220.60 0.72% 83.4082.9084.5583.617 200 793-
Washington Prime ... WPG 8.218.218.210.13 1.61% 8.108.088.238.081 672 180-
Washington Real E... WRE 29.5429.5429.550.05 0.17% 29.5229.2329.5529.49187 996-
Waste Connections... WCN 75.7575.7775.780.05 0.07% 75.7475.3776.0675.70553 514-
Waste Managemen... WM 81.2781.2681.27-0.65 -0.79% 81.9281.1282.0481.922 160 553-
Waters Corp. WAT 192.96192.94192.970.02 0.01% 192.71191.48193.39192.94468 153-
Watsco Inc. WSO 183.00182.94183.00-2.97 -1.60% 185.68182.70185.68185.97160 936-
Watts Water Tech... WTS 79.3079.3079.35-1.60 -1.98% 80.6579.1080.7080.90119 618-
Weatherford Inter... WFT 3.213.203.21-0.14 -4.18% 3.323.173.403.3516 471 734-
Webster Financial ... WBS 66.9766.9766.98-0.17 -0.25% 66.9766.3367.3467.14246 038-
Weight Watchers I... WTW 101.25101.22101.25-1.84 -1.78% 103.58100.02104.70103.091 272 272-
Weingarten Realty... WRI 31.2531.2431.250.60 1.96% 30.6330.5131.2530.65363 757-
Weis Markets, Inc. WMK 55.1655.1355.160.78 1.43% 54.6654.6056.2554.38109 420-
WellCare Health Pl... WCG 240.47240.52240.581.42 0.59% 239.45238.65240.90239.05123 088-
Wells Fargo & Co. WFC 54.3754.3754.38-0.11 -0.20% 54.2553.8854.7654.4816 154 940-
Welltower Inc. WELL 58.8058.7858.790.42 0.72% 58.4858.0358.9858.381 367 754-
Wesco Internation... WCC 58.8058.7558.80-1.60 -2.65% 60.2058.6060.2060.40383 223-
West Pharmaceutic... WST 100.92100.90100.92-0.96 -0.94% 101.85100.78102.00101.88242 359-
WestRock Co WRK 57.4457.4457.45-1.02 -1.74% 58.2157.3258.3658.461 379 875-
Western Asset Eme... EMD 13.2413.2413.26-0.02 -0.15% 13.3213.2313.3413.36212 006-
Western Asset Glo... EHI 9.229.219.22-0.02 -0.21% 9.259.199.259.3059 991-
Western Asset Hig... HIX 6.476.466.470.01 0.09% 6.486.466.486.51124 049-
Western Asset Hig... HIO 4.834.824.83-0.01 -0.28% 4.854.824.854.87234 798-
Western Asset Hig... HYI 14.510014.510014.5200-0.0467 -0.32% 14.620014.510014.620014.645225 659-
Western Asset Inco... PAI 13.4713.4613.52-0.02 -0.17% 13.5613.4713.5613.5511 141-
Western Asset Inve... IGI 20.5020.4120.490.23 1.11% 20.4120.2920.5020.3612 424-
Western Asset Man... MMU 12.5612.5612.58-0.03 -0.25% 12.5812.5612.6112.6563 159-
Western Asset Mun... MHF 7.287.257.28-0.03 -0.47% 7.357.287.357.3436 450-
Western Asset Mun... MNP 14.2114.1614.210.03 0.19% 14.2014.1814.2214.2417 252-
Western Gas Partn... WES 48.6748.7048.71-0.33 -0.67% 48.9448.5148.9449.00195 103-
Western Union Co. WU 21.0821.0821.09-0.10 -0.47% 21.2221.0421.3721.182 629 053-
Westpac Banking C... WBK 21.3321.3221.330.13 0.61% 21.3721.2021.3821.20203 364-
Westwood Holding... WHG 58.1057.9658.04-1.54 -2.58% 59.4857.5759.6859.6427 905-
Weyerhaeuser Co. WY 35.7535.7435.75-0.64 -1.76% 36.3235.6136.3936.394 472 733-
Wheaton Precious ... WPM 21.4221.4221.43-0.42 -1.92% 21.8021.3821.8621.841 484 548-
Whirlpool Corp WHR 143.98143.98143.99-1.92 -1.32% 144.99143.69145.44145.90540 337-
White Mountains In... WTM 901.11899.51901.41-16.89 -1.84% 917.79897.35917.80918.0032 942-
Whitestone REIT WSR 12.3212.3112.320.05 0.41% 12.2912.2012.3412.27170 944-
Whiting Petroleum... WLL 50.6750.6650.67-0.52 -1.02% 50.7250.2252.0451.193 671 759-
Williams Cos Inc (T... WMB 27.6927.6827.69-0.02 -0.07% 27.6227.5327.7727.719 054 621-
Williams Partners, ... WPZ 41.4741.4741.49-0.12 -0.29% 41.4241.2541.6241.59882 895-
Williams-Sonoma, I... WSM 64.2164.2064.21-0.34 -0.53% 64.5863.6265.9964.551 567 713-
Winnebago Industr... WGO 46.4046.4046.450.05 0.11% 46.7545.0047.7646.351 246 853-
Wipro Ltd WIT 4.754.754.760.01 0.21% 4.714.644.784.74854 188-
Wisconsin Energy C... WEC 62.0362.0362.050.17 0.27% 61.7061.6362.2961.86770 985-
Wolverine World W... WWW 36.2736.2736.28-0.39 -1.06% 36.5736.2436.7436.66400 841-
World Fuel Service... INT 22.3622.3522.36-0.49 -2.14% 22.8722.2422.9522.851 396 052-
World Wrestling En... WWE 66.5466.5366.54-1.16 -1.71% 67.5565.8467.8567.70599 184-
Worthington Indus... WOR 47.6647.6547.66-0.72 -1.49% 48.1847.4748.3548.38179 937-
XL Group plc XL 56.2056.1856.19-0.01 -0.02% 56.1756.1356.2556.221 103 320-
XO Group Inc XOXO 33.1733.1933.20-0.68 -2.01% 33.7932.9833.9033.85114 384-
Xerox Corp XRX 26.4526.4526.46-0.80 -2.94% 27.2426.3127.2427.252 238 037-
Xinyuan Real Estat... XIN 4.844.844.85-0.08 -1.63% 4.934.844.994.92201 750-
Xylem Inc. Common... XYL 66.5166.5066.51-2.84 -4.10% 69.0766.2769.3469.351 319 524-
YPF SA YPF 17.0417.0217.030.16 0.95% 18.0217.0118.0916.883 273 481-
Yamana Gold, Inc. AUY 2.972.972.98-0.04 -1.33% 3.002.963.043.0111 542 329-
Yelp Inc. Class A YELP 41.7241.7141.72-0.40 -0.95% 42.4041.6243.4942.121 421 843-
Yingli Green Energ... YGE 1.59401.54001.60000.0154 0.98% 1.57001.55311.60001.578614 932-
Yirendai Ltd. YRD 22.3122.3022.31-0.93 -4.00% 22.8622.1823.2123.24229 583-
Yum China Holding... YUMC 40.1840.1940.200.11 0.27% 40.2039.8940.5040.071 460 583-
Yum! Brands, Inc. YUM 79.7379.7279.73-1.13 -1.40% 81.1679.6381.3880.861 564 203-
Zweig Fund, Inc. (T... ZF 10.8810.8810.90-0.03 -0.27% 10.9510.8510.9710.9052 897-
Zweig Total Return... ZTR 11.0911.1011.11-0.15 -1.33% 11.2011.0911.2511.2479 032-
nVent Electric plc NVT 27.1627.1627.170.09 0.33% 26.9826.8027.3927.071 155 599-
voxeljet AG Ameri... VJET 3.603.603.65-0.05 -1.37% 3.683.603.703.6512 545-
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid  Åpne markeder: Oslo Børs, København fondsbørs, Unoterte Norge
fredag 22/06-2018 12:50:34
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.