Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: fredag 20. april 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 11.6011.6011.61-0.06 -0.51% 11.6411.5611.8311.66797 295-
3M Co MMM 217.75217.69217.75-1.10 -0.50% 218.41216.74220.28218.852 117 108-
500.com Ltd WBAI 17.4717.4117.47-0.60 -3.32% 18.1017.2818.1218.0741 883-
58.com Inc. Americ... WUBA 84.0384.0184.03-0.62 -0.73% 83.8983.5384.6684.65968 547-
8x8 Inc EGHT 19.6019.5519.60-0.60 -2.97% 20.1519.4020.2520.20527 606-
A.H. Belo Corporat... AHC 5.755.705.750.05 0.88% 5.705.655.805.7011 205-
A10 Networks, Inc. ATEN 6.356.356.360.00 0.00% 6.366.336.486.35675 394-
AAC Holdings Inc. AAC 11.0111.0111.02-0.38 -3.34% 11.3210.9211.3211.3981 259-
AAR Corp AIR 45.0045.0045.02-0.45 -0.99% 45.3544.8145.7345.45172 092-
ABB Ltd ABB 24.2024.1924.20-0.07 -0.29% 24.3124.1724.3824.272 975 165-
ABM Industries, Inc... ABM 31.7531.7731.78-0.48 -1.49% 32.1231.7232.2232.23385 404-
ADT Corporation ADT 9.309.309.31-0.08 -0.85% 9.379.189.449.381 018 206-
AECOM ACM 36.0136.0036.01-0.50 -1.37% 36.4935.8636.6136.51306 686-
AEGON N.V. AEG 7.357.347.350.02 0.27% 7.337.327.377.33668 532-
AEROJET ROCKETD... AJRD 30.2930.2830.29-0.60 -1.94% 30.7630.1930.8230.89636 907-
AES Corp. AES 11.6211.6211.63-0.13 -1.11% 11.7411.5811.7411.753 085 277-
AFLAC Inc. AFL 45.2845.2645.280.05 0.11% 45.3545.0045.5245.232 914 325-
AG Mortgage Inves... MITT 17.3917.3917.400.08 0.46% 17.2717.2717.4317.3162 209-
AGCO Corp. AGCO 66.3066.2966.30-0.65 -0.97% 66.9165.8967.1766.95445 266-
AK Steel Holding C... AKS 4.754.744.750.00 0.00% 4.764.674.834.757 996 539-
ALBERTO CULVER ... ACV 22.5922.5022.510.05 0.22% 22.5722.4422.5922.5418 394-
AMETEK, Inc. AME 75.7975.7875.80-0.74 -0.97% 76.0575.3276.3276.53985 593-
AMN Healthcare Se... AMN 67.0066.9066.950.20 0.30% 66.9066.5067.5566.80412 191-
AMREP Corp. AXR -7.257.390.00 0.00%       7.39--
ARACRUZ CELULOS... ARA 16.4116.4116.42-0.01 -0.06% 16.3916.1816.6716.4269 421-
ARMOUR Residenti... ARR 22.7922.7822.790.00 0.00% 22.8322.6922.8622.79236 252-
ASA Gold and Prec... ASA 10.8210.8210.85-0.12 -1.10% 10.8610.7710.8610.9453 538-
AT&T Inc T 34.6734.6634.62-0.15 -0.43% 34.8634.1535.0634.8229 125 436-
ATHENE HOLDINGS... ATH 49.3449.3549.36-0.01 -0.02% 49.5549.0349.8349.35966 852-
AU Optronics Corp... AUO 4.1704.1704.180-0.060 -1.42% 4.2004.1504.2304.2151 010 922-
AVX Corp. AVX 16.9716.9616.97-0.07 -0.41% 16.9816.8617.1117.0488 742-
AZZ Inc AZZ 45.6545.6045.650.45 1.00% 45.0544.9046.1545.20226 969-
AbbVie Inc. ABBV 92.6092.6092.62-0.41 -0.44% 93.4192.0293.8093.014 191 180-
Abbott Laboratori... ABT 59.1959.1959.20-0.69 -1.15% 59.8558.8259.9559.885 180 600-
Abercrombie & Fit... ANF 26.5526.5526.56-0.90 -3.28% 27.2526.3627.4227.454 102 583-
Aberdeen Greater ... GCH 12.1812.0912.100.05 0.41% 12.1712.1012.1912.1312 752-
Aberdeen Japan Eq... JEQ 9.179.169.17-0.02 -0.22% 9.159.109.179.1933 488-
Aberdeen Singapor... SGF 13.7113.7113.72-0.06 -0.44% 13.7613.7113.8513.7720 606-
Acadia Realty Trus... AKR 22.6522.6822.69-0.57 -2.45% 23.2122.6423.4823.22610 070-
Accenture plc. Clas... ACN 152.41152.41152.42-2.18 -1.41% 154.02151.91154.75154.591 700 486-
Acorn Internationa... ATV 23.5223.0024.000.77 3.38% 22.7922.7924.4722.753 005-
Actuant Corp. ATU 24.5024.5024.550.00 0.00% 24.4024.1524.5824.50273 737-
Acuity Brands Inc (... AYI 127.93127.93127.94-0.86 -0.67% 128.47127.50129.63128.79592 424-
Adams Express Co. ADX 14.9114.9114.92-0.18 -1.19% 15.0914.8715.0915.09114 728-
Adecoagro S.A. AGRO 7.837.837.84-0.08 -1.01% 7.957.798.027.91287 204-
Adient PLC ADNT 62.5062.4662.50-0.40 -0.64% 63.0161.9363.4762.90434 819-
Advance Auto Part... AAP 103.76103.73103.75-1.42 -1.35% 105.28102.90106.45105.18870 206-
Advanced Drainage... WMS 25.6525.6525.700.05 0.20% 25.5525.5025.9025.60159 526-
Advent Claymore C... AGC 5.645.635.64-0.05 -0.88% 5.685.635.685.6987 847-
Aegean Marine Pet... ANW 2.902.852.900.05 1.75% 2.852.752.952.85194 738-
Aercap Holdings N.... AER 52.7052.7052.71-0.08 -0.15% 53.0752.6153.1052.78615 700-
Aetna Inc. AET 176.92176.88176.900.49 0.28% 176.68175.58177.08176.431 357 994-
Affiliated Manager... AMG 171.38171.32171.37-1.20 -0.70% 172.80170.05174.50172.58394 533-
Agere Systems Inc. AGR 50.7350.7050.73-0.47 -0.92% 51.0850.4751.1051.20293 536-
Agilent Technologi... A 67.5567.5567.56-0.42 -0.62% 68.0467.3268.2667.981 291 533-
Agnico Eagle Mines... AEM 44.1644.1344.14-0.23 -0.52% 44.1443.7244.4044.39895 546-
Agree Realty Corp... ADC 48.0948.0848.09-0.84 -1.72% 48.8648.0448.9648.93130 549-
Air Lease Corporat... AL 42.7142.7142.72-0.34 -0.79% 43.1642.5743.2743.05363 839-
Air Products & Che... APD 166.27166.24166.27-0.53 -0.32% 166.61164.81166.97166.80437 961-
Alamo Group, Inc. ALG 117.20117.41117.420.08 0.07% 116.53115.13118.26117.1216 547-
Alamos Gold Inc A AGI 5.515.495.50-0.04 -0.72% 5.525.465.535.55852 787-
Alaska Air Group, ... ALK 65.3965.4065.41-0.13 -0.20% 65.6965.0166.1465.521 489 809-
Albany Internation... AIN 63.6563.6063.65-1.05 -1.62% 64.4563.5064.6064.7076 243-
Albemarle Corp. ALB 97.7597.7597.77-0.84 -0.85% 98.2397.1198.3298.59759 866-
Alcoa, Inc. AA 60.0160.0160.02-0.22 -0.37% 59.8257.4960.1460.236 507 997-
Alexander & Baldw... ALEX 22.7522.7622.77-0.14 -0.61% 22.8322.6122.9922.89217 203-
Alexander's, Inc. ALX 388.27390.89390.99-6.57 -1.66% 394.72386.64398.00394.843 295-
Alexandria Real Es... ARE 121.30121.29121.30-0.76 -0.62% 122.33121.15122.69122.06448 589-
Alibaba Group Hol... BABA 179.11179.10179.10-2.28 -1.26% 179.36177.53181.39181.3910 155 792-
Alleghany Corp. Y 587.44586.61586.62-2.75 -0.47% 589.77583.98594.42590.1998 146-
Allegheny Technolo... ATI 25.9425.9425.95-0.37 -1.41% 26.3525.7726.5126.31969 376-
Allegion plc Ordina... ALLE 84.7584.7184.73-0.64 -0.75% 85.5584.3186.1285.39500 687-
Allergan plc Ordina... AGN 158.51158.46158.49-0.08 -0.05% 159.19157.28161.15158.592 679 471-
Allete Inc. ALE 73.1073.1173.12-0.61 -0.83% 73.5972.9873.6573.71107 777-
Alliance California... AKP 12.780012.760012.79000.0075 0.06% 12.800012.750112.800012.772514 631-
Alliance Capital Ma... AC 36.5536.4536.550.65 1.81% 36.1036.1036.6535.907 560-
Alliance Data Syste... ADS 209.32209.33209.34-2.34 -1.11% 213.99209.02217.31211.661 054 882-
AllianceBernstein G... AWF 11.8011.8011.81-0.05 -0.42% 11.8611.8011.8811.85175 567-
AllianceBernstein H... AB 26.2026.1026.15-0.20 -0.76% 26.4526.0026.5026.40169 510-
AllianceBernstein N... AFB 12.4912.4712.49-0.08 -0.64% 12.5612.4712.5612.57143 909-
Alliant Energy Cor... LNT 41.5441.5341.540.01 0.02% 41.5941.2341.5941.531 204 557-
AllianzGI Convertib... NCZ 5.955.945.95-0.02 -0.34% 5.985.945.985.9795 416-
Allied Capital Corp... AFC 25.49025.37025.4400.085 0.33% 25.38025.38025.49025.4054 814-
Allstate Corp. ALL 98.3198.3098.310.33 0.34% 98.3697.7699.2697.981 301 866-
Alpine Total Dynam... AOD 8.988.968.97-0.06 -0.69% 9.058.939.059.10247 924-
Altria Group Inc MO 57.2357.2357.23-0.55 -0.95% 57.6356.5757.8257.7811 775 218-
Aluminum Corp of ... ACH 15.8115.8115.83-0.46 -2.83% 16.0215.5716.0216.27188 041-
Ameren Corp. AEE 56.2756.2556.27-0.58 -1.02% 56.7356.0356.7356.85822 980-
Ameresco, Inc. Cla... AMRC 12.4012.4012.45-0.25 -1.98% 12.6512.2012.7312.65307 011-
AmeriGas Partners... APU 42.0442.0642.07-0.02 -0.05% 42.1141.9342.4442.06110 026-
America Movil, S.A... AMX 19.3019.2919.30-0.22 -1.13% 19.4619.1019.5019.526 752 658-
American Axle & M... AXL 15.5815.5715.580.04 0.26% 15.4615.2615.6115.541 555 834-
American Eagle Ou... AEO 20.6820.6620.67-0.61 -2.87% 21.1920.5121.2521.294 612 078-
American Electric ... AEP 68.4668.4568.46-0.06 -0.09% 68.6968.1568.8868.522 338 815-
American Express ... AXP 100.79100.78100.79-1.58 -1.54% 102.20100.37102.67102.374 912 117-
American Financial... AFG 114.03114.03114.040.32 0.28% 114.00113.39114.33113.71201 203-
American Homes 4... AMH 19.7319.7119.72-0.08 -0.40% 19.8719.6919.9119.81873 173-
American Internati... AIG 55.4355.4555.430.25 0.45% 55.3754.9455.6655.184 526 709-
American States W... AWR 55.3055.3155.320.33 0.60% 54.7254.5955.3354.97127 394-
American Tower C... AMT 136.62136.64136.65-0.80 -0.58% 136.97136.24138.90137.422 178 236-
American Vanguar... AVD 22.9022.9022.95-0.30 -1.29% 23.1022.8023.1523.2057 654-
American Water W... AWK 83.6783.6683.670.01 0.01% 83.6983.1783.8883.66691 161-
Ameriprise Financi... AMP 143.69143.69143.74-1.89 -1.30% 146.00143.32146.12145.58974 078-
AmerisourceBerge... ABC 89.8789.8589.86-1.82 -1.98% 92.0089.1292.0291.69755 735-
Amira Nature Food... ANFI 3.983.983.99-0.01 -0.25% 3.943.944.003.9990 303-
Ampco-Pittsburgh ... AP 11.1511.1511.25-0.10 -0.89% 11.2011.0511.2511.2522 466-
Amphenol Corp. APH 85.2185.2085.21-0.99 -1.15% 85.9584.6785.9686.201 180 677-
Anadarko Petroleu... APC 66.4966.4966.500.41 0.62% 65.9265.3766.9466.084 765 141-
Anadarko Petroleu... AEUA 30.6530.7030.730.03 0.10% 31.0030.6531.0130.6236 742-
AngloGold Ashanti... AU 9.169.149.15-0.06 -0.65% 9.189.059.229.222 557 457-
Anixter Internatio... AXE 78.0578.0078.05-0.15 -0.19% 77.8077.3078.7578.2061 047-
Annaly Capital Man... NLY 10.2510.2510.260.00 0.00% 10.2810.2210.3310.255 211 988-
Antero Midstream ... AM 26.3026.2926.30-0.70 -2.59% 27.0426.2127.0427.00386 716-
Anthem Inc ANTM 226.07226.14226.21-1.60 -0.70% 228.36225.33229.76227.67936 221-
Anworth Mortgage... ANH 4.694.694.700.01 0.21% 4.664.664.704.68363 209-
Aon plc Class A Or... AON 144.04144.06144.07-0.78 -0.54% 145.24143.30145.72144.82779 852-
Apache Corp. APA 41.4541.4541.45-0.33 -0.79% 41.5840.9541.7042.034 948 907-
Apartment Investm... AIV 39.4039.3939.40-0.49 -1.23% 39.9939.3040.0239.89889 114-
Apollo Commercial... ARI 17.8017.8017.81-0.05 -0.28% 17.8417.8017.8917.851 279 632-
Applied Industrial ... AIT 72.0572.1572.20-1.05 -1.44% 73.1571.8073.1573.1091 374-
AptarGroup Inc. ATR 94.4494.4494.45-0.36 -0.38% 95.1194.1295.1494.80172 440-
Aptiv PLC APTV 86.3186.2986.310.29 0.34% 86.2685.4986.5186.02870 484-
Aqua America Inc WTR 34.1834.1734.18-0.08 -0.23% 34.2333.8734.3034.26531 206-
Arcelor Mittal NY ... MT 34.9334.9334.94-0.01 -0.03% 35.1634.6535.2334.941 927 123-
Arch Coal Inc. ARCH 100.29100.29100.35-0.28 -0.28% 100.4199.76102.09100.57136 191-
Archer Daniels Mid... ADM 45.5045.4945.50-0.29 -0.63% 45.9645.0546.2545.793 847 317-
Arconic Inc. Comm... ARNC 23.2623.2523.26-0.27 -1.15% 23.5723.1823.6723.532 387 608-
Arcos Dorados Hol... ARCO 9.359.409.400.20 2.19% 9.109.059.409.15363 657-
Ardmore Shipping ... ASC 8.007.958.000.05 0.63% 7.957.908.107.95139 985-
Arena Resources In... ARD 18.7618.7418.75-0.19 -1.00% 18.9918.7019.0518.9545 513-
Argan Inc AGX 37.1037.0537.10-1.10 -2.88% 38.0536.8338.0538.45229 953-
Arlington Asset Inv... AI 11.1611.1511.16-0.02 -0.18% 11.1811.1311.2311.18473 346-
Arrow Electronics,... ARW 77.8577.8577.83-0.50 -0.64% 78.1577.2178.1678.35303 196-
Ashford Hospitalit... AHP 10.3510.3510.36-0.14 -1.33% 10.4710.3510.5210.49333 879-
Ashford Hospitalit... AHT 6.926.916.94-0.03 -0.43% 6.926.917.016.95275 901-
Ashland Inc ASH 69.6869.6769.68-0.71 -1.01% 70.5369.6070.5370.39520 003-
Asia Pacific Fund, I... APB 14.1514.0414.31-0.16 -1.14% 14.2314.1514.2314.31598-
Asia Tigers Fund, In... GRR 10.9410.9510.96-0.11 -1.00% 11.0010.9411.1711.055 793-
Assured Guaranty ... AGO 36.7036.7036.71-0.15 -0.41% 36.9236.4237.0336.85874 625-
Astrazeneca Plc AZN 35.3435.3235.33-0.06 -0.17% 35.4135.2835.5035.392 094 680-
Atlantic Power Cor... AT 2.202.152.200.10 4.76% 2.132.102.202.10279 230-
Atmos Energy Corp... ATO 83.9083.8683.89-0.33 -0.39% 84.4283.6684.5984.23168 487-
AutoNation, Inc. AN 45.5745.5645.57-0.88 -1.89% 46.5045.3046.7846.45524 761-
AutoZone, Inc. AZO 595.84595.84596.03-7.98 -1.32% 605.78590.76605.78603.82360 698-
Autohome Inc. Ame... ATHM 98.3198.3198.320.77 0.79% 97.2997.1799.5097.54897 166-
Autoliv Inc. ALV 150.23150.23150.24-1.16 -0.77% 149.99149.61150.97151.39257 155-
AvalonBay Commu... AVB 160.86160.82160.87-1.68 -1.03% 162.91160.42162.91162.54559 992-
Avenue Income Cre... ACP 13.9213.9013.92-0.05 -0.36% 13.9813.9113.9813.9718 742-
Avery Dennison Co... AVY 107.10107.10107.11-0.59 -0.55% 108.03106.31108.11107.69312 313-
Avista Corp. AVA 51.9251.9251.96-0.09 -0.17% 51.9351.6452.0752.01169 580-
Avnet Inc AVT 41.3941.3941.40-0.52 -1.24% 41.8541.0042.0141.91787 260-
Avon Products, Inc... AVP 2.752.752.76-0.07 -2.48% 2.812.742.832.821 690 412-
BB&T Corp. BBT 52.7152.7252.730.35 0.67% 52.5252.3953.2552.364 411 853-
BBVA Banco France... BFR 22.5822.5822.61-0.03 -0.13% 22.4622.4622.7322.61237 007-
BBX Capital Corp BBX 10.009.9910.00-0.01 -0.10% 10.029.9510.1010.01576 225-
BCE Inc. BCE 41.9141.9141.920.01 0.02% 41.7341.5942.3441.901 431 016-
BHP Billiton Limite... BHP 47.7047.7047.71-0.05 -0.10% 48.0047.5748.0347.751 929 985-
BLACKROCK INTER... BGY 6.005.996.00-0.04 -0.66% 6.045.996.056.04174 120-
BP Prudhoe Bay Ro... BPT 22.5522.5022.55-0.20 -0.88% 22.9022.2523.0522.75169 662-
BP p.l.c. BP 43.5043.5043.51-0.17 -0.39% 43.2843.1843.6643.683 920 076-
BRF S.A. BRFS 7.427.427.430.26 3.63% 7.257.127.447.163 911 256-
BRT Realty Trust BRT 11.4911.4211.48-0.46 -3.85% 11.8811.4411.9411.959 278-
BT Group Plc BT 17.0617.0517.060.15 0.89% 17.0316.9717.1116.911 104 114-
Babcock & Wilcox ... BW 2.472.462.47-0.12 -4.63% 2.602.432.602.591 035 074-
Babson Capital Cor... MCI 15.550015.540015.55000.1534 1.00% 15.230015.200015.550015.396622 680-
Babson Capital Par... MPV 15.3215.0615.320.25 1.66% 15.1015.0215.4015.0735 022-
Baker Hughes, a GE... BHGE 33.9933.9934.000.28 0.83% 33.7233.1635.6833.717 806 241-
Ball Corp BLL 40.6740.6740.68-0.25 -0.61% 41.0440.5441.2440.921 840 347-
BanColombia S.A. CIB 49.1149.1049.11-0.83 -1.66% 50.0148.9850.1749.94286 030-
Banco Bilbao Vizca... BBVA 8.088.078.080.03 0.37% 8.048.008.088.051 385 306-
Banco Bradesco S.A... BBD 10.009.9910.00-0.21 -2.06% 10.129.9710.1210.214 868 450-
Banco Latinoameri... BLX 27.4227.3927.42-2.31 -7.77% 28.2827.3028.8829.73270 381-
Banco Macro S.A. BMA 106.06106.09106.10-2.69 -2.47% 108.35105.26108.98107.67110 859-
Banco Santander S... SAN 6.786.776.78-0.02 -0.29% 6.786.746.796.803 118 521-
Banco de Chile BCH 101.34101.01101.59-0.82 -0.80% 101.50100.99102.41102.1622 662-
BancorpSouth Inc. BXS 33.2533.3033.350.65 1.99% 32.6532.6133.4532.60821 994-
Bank of America C... BAC 30.2630.2530.250.08 0.27% 30.2630.1330.5330.1860 018 243-
Bank of Hawaii Co... BOH 84.3684.3684.371.01 1.21% 83.5583.2784.5083.35211 746-
Bank of Montreal BMO 74.9574.9474.95-0.07 -0.09% 75.1074.8775.3975.02491 813-
Bank of New York ... BK 55.4255.4155.420.18 0.33% 55.4254.4855.9255.246 231 006-
Bank of Nova Scot... BNS 60.2860.2760.28-0.04 -0.07% 60.0660.0660.5260.31402 488-
Barclays PLC BCS 12.2212.2212.23-0.05 -0.41% 12.2012.1712.2712.261 432 225-
Barnes & Noble Inc BKS 5.555.555.60-0.15 -2.63% 5.655.555.755.70703 378-
Barnes Group Inc. B 62.1462.1462.15-0.36 -0.58% 62.2861.7762.7562.5093 838-
Barrick Gold Corp. ABX 13.1713.1613.17-0.15 -1.13% 13.2513.0213.2713.328 782 150-
Baxter Internation... BAX 67.0567.0467.050.07 0.10% 67.0666.7667.4066.982 443 549-
Baytex Energy Cor... BTE 3.833.833.840.03 0.79% 3.763.633.893.802 426 005-
Beazer Homes USA... BZH 15.3415.3315.34-0.15 -0.97% 15.4815.2715.7615.49278 365-
Becton, Dickinson ... BDX 232.88232.88232.91-2.36 -1.00% 235.82232.05235.87235.24808 909-
Bellatrix Explorati... BXE 1.33001.32001.3300-0.0500 -3.62% 1.38001.30001.38001.3800108 286-
Bemis Co Inc BMS 44.5244.5244.53-0.28 -0.63% 44.7144.2944.9144.80691 267-
Benchmark Electro... BHE 30.7030.7030.75-0.20 -0.65% 30.8030.6031.0030.90170 221-
Berkshire Hathawa... BRKA 300 140.00300 000.00300 500.00-160.00 -0.05% 301 680.00298 450.00301 680.00300 300.00138-
Berkshire Hathawa... BRKB 200.13200.12200.10-0.25 -0.12% 200.94198.92201.00200.382 830 298-
Best Buy Inc BBY 72.3072.3172.31-1.04 -1.42% 73.9071.9574.2073.342 822 860-
Biglari Holdings Inc... BH 415.31415.31421.43-9.15 -2.16% 420.00412.50425.70424.464 187-
Bitauto Holdings L... BITA 20.9820.9820.990.43 2.09% 20.6020.6021.0720.551 408 991-
Black Hills Corpora... BKH 54.2454.2454.25-0.27 -0.50% 54.2654.0954.6254.51212 282-
BlackBerry Limited BB 10.6310.6210.630.03 0.28% 10.5610.5410.7110.602 773 555-
BlackRock Californ... BFZ 12.9412.9412.960.00 0.00% 12.9312.9212.9612.9420 324-
BlackRock Enhance... BOE 11.3611.3711.38-0.12 -1.05% 11.4511.3511.4511.48206 848-
BlackRock Income ... BKT 5.775.775.770.01 0.17% 5.755.755.785.7638 289-
BlackRock Investm... BKN 13.6013.5613.600.00 0.00% 13.6013.5613.6213.6068 555-
BlackRock MuniAss... MUA 13.2213.1813.190.02 0.15% 13.1513.1513.2213.2068 459-
BlackRock MuniEnh... MEN 10.48010.47010.480-0.009 -0.09% 10.45010.40010.48010.48942 819-
BlackRock MuniHo... MUH 13.7713.7113.760.00 0.00% 13.7613.7313.7913.7725 919-
BlackRock MuniHo... MFL 12.7912.7812.80-0.03 -0.23% 12.8212.7712.8212.8256 345-
BlackRock MuniHo... MUJ 13.1913.1913.20-0.01 -0.08% 13.2113.1913.2313.2029 256-
BlackRock MuniHo... MHN 12.3612.3612.37-0.01 -0.08% 12.4112.3412.4112.3778 363-
BlackRock MuniHo... MUE 12.2012.1812.20-0.01 -0.08% 12.2012.1812.2212.2126 366-
BlackRock MuniHo... MUS 12.4512.4112.450.05 0.40% 12.4512.3912.4512.4027 315-
BlackRock MuniVe... MVT 14.08014.06014.080-0.019 -0.13% 14.04014.04014.09014.0996 878-
BlackRock MuniYie... MYC 13.19013.19013.210-0.045 -0.34% 13.16013.16013.24313.23537 030-
BlackRock MuniYie... MCA 13.31013.29013.3000.065 0.49% 13.24013.24013.38013.245105 203-
BlackRock MuniYie... MYD 13.1513.1413.15-0.02 -0.15% 13.1413.1313.1713.1791 319-
BlackRock MuniYie... MYF 13.7113.6813.710.06 0.44% 13.6413.6413.7513.6530 428-
BlackRock MuniYie... MFT 12.9212.9012.93-0.01 -0.08% 12.9412.8912.9512.9378 964-
BlackRock MuniYie... MIY 13.0413.0413.05-0.01 -0.08% 13.0412.9913.1013.0557 113-
BlackRock MuniYie... MYJ 13.7113.7113.73-0.03 -0.22% 13.7313.6813.7313.7412 788-
BlackRock MuniYie... MYN 11.8711.8211.880.02 0.17% 11.8611.8211.8811.85102 942-
BlackRock MuniYie... MPA 13.7313.7213.74-0.02 -0.15% 13.7213.7213.7613.7510 073-
BlackRock MuniYie... MQT 12.0111.9912.010.00 0.00% 11.9511.9512.0112.0139 761-
BlackRock MuniYie... MYI 12.4712.4612.470.01 0.08% 12.4712.4212.4812.46113 450-
BlackRock MuniYie... MQY 13.7613.7613.79-0.04 -0.29% 13.7413.7413.8113.8040 745-
BlackRock Municip... BAF 13.7713.7613.770.03 0.22% 13.6813.6813.8313.7421 373-
BlackRock Municip... BBF 12.9412.9312.95-0.03 -0.23% 12.9712.9312.9812.9717 738-
BlackRock Municip... BYM 13.060013.030013.07000.0299 0.23% 13.020013.020013.060013.030123 997-
BlackRock Municip... BFK 12.7712.7712.79-0.11 -0.85% 12.8412.7712.8612.88105 716-
BlackRock New Yo... BSE 12.2612.2512.260.01 0.08% 12.2312.2212.2712.2519 972-
BlackRock Resourc... BCX 9.579.589.59-0.04 -0.42% 9.609.549.619.61224 244-
BlackRock, Inc. BLK 524.42524.44524.51-0.64 -0.12% 525.82520.61527.57525.06438 646-
Blackrock Californ... BJZ 14.7714.7514.79-0.02 -0.11% 14.7714.7714.7914.795 483-
Blackrock Core Bo... BHK 12.8112.8112.84-0.10 -0.77% 12.9012.8112.9212.91104 106-
Blackrock Debt Str... DSU 11.4511.4511.46-0.02 -0.17% 11.4711.4411.5111.47274 182-
Blackrock Energy &... BGR 14.33014.33014.340-0.075 -0.52% 14.38014.25014.42014.40583 819-
Blackrock MuniHol... MUC 13.1013.0913.100.03 0.23% 13.0413.0413.1013.0775 276-
Blackrock Municip... BPK 14.9214.9014.93-0.01 -0.07% 14.9314.9214.9314.9314 095-
Blackrock Municip... BBK 14.1914.1714.20-0.01 -0.04% 14.1814.1614.1914.209 272-
Blackrock New Jer... BNJ 13.8413.8013.840.05 0.36% 13.8813.7713.8813.7917 849-
Blackrock New Yor... BLH -14.7114.800.00 0.00%       14.77--
Blackrock New Yor... BQH 13.1013.0813.100.06 0.46% 13.0413.0413.1013.041 768-
Blackrock New Yor... BNY 12.8212.8212.84-0.03 -0.23% 12.8512.6012.8512.8528 321-
Blackrock Strategi... BSD 12.5812.5812.59-0.02 -0.16% 12.5612.5612.6012.604 922-
Block (H & R), Inc. HRB 27.1027.1027.110.77 2.92% 26.3526.2527.1426.333 773 065-
Bluegreen Corpora... BXG 23.4723.4723.510.29 1.25% 23.0522.9724.2323.1842 575-
Boardwalk Pipeline... BWP 10.9410.9510.960.09 0.83% 10.8510.7611.0510.85846 083-
Boeing Co. (The) BA 338.67338.60338.67-1.97 -0.58% 340.73335.05341.40340.642 317 700-
Boise Cascade, L.L.... BCC 41.8541.8041.85-0.25 -0.59% 41.9541.6542.2042.10259 589-
Bonanza Creek Ene... BCEI 28.7828.7728.780.20 0.70% 28.4727.7228.9328.5899 651-
Borg Warner Inc BWA 52.7652.7652.780.09 0.17% 52.7252.2753.0552.67968 947-
Boston Beer Co., In... SAM 220.50220.50220.65-3.55 -1.58% 223.20219.85224.10224.05125 971-
Boston Properties,... BXP 118.75118.75118.78-0.59 -0.49% 119.88118.30119.97119.34417 964-
Boston Scientific C... BSX 28.8428.8228.84-0.05 -0.17% 28.9328.8229.1528.898 365 340-
Boulder Growth & ... BIF 10.7410.7310.74-0.09 -0.79% 10.8410.6910.8710.86217 094-
Box, Inc. Class A BOX 20.6520.6520.66-0.66 -3.10% 21.1620.5421.2021.31936 490-
Boyd Gaming Corp. BYD 34.9834.9734.98-0.05 -0.14% 34.9434.7635.4435.03659 033-
Brady Corp. BRC 37.9037.8537.900.00 0.00% 37.8537.3537.9537.90108 570-
Brandywine Realty... BDN 15.5215.5315.540.11 0.71% 16.1915.3216.2515.412 037 147-
Brasilagro Brazilia... LND 3.853.783.920.00 0.00% 3.903.793.923.856 276-
Braskem S A BAK 27.6927.6827.69-0.61 -2.16% 27.7127.2927.7728.30240 033-
Bridgepoint Educat... BPI 6.066.056.060.00 0.00% 6.056.056.156.0675 135-
Briggs & Stratton C... BGG 20.4320.4320.44-0.39 -1.87% 20.8120.3420.9120.82160 653-
Bright Scholar Edu... BEDU 15.2515.2215.26-0.65 -4.09% 15.9415.1716.3615.90182 057-
Brinker Internation... EAT 39.8339.8339.840.32 0.81% 39.4639.2739.9739.51817 463-
Brinks Co (The) BCO 75.3075.3075.35-0.70 -0.92% 75.7075.0076.1076.00171 241-
Bristol-Myers Squi... BMY 51.1751.1751.19-0.44 -0.85% 51.6251.0251.8551.6110 713 231-
Bristow Group Inc BRS 16.1316.1316.14-0.33 -2.00% 16.3715.9416.3716.46260 395-
British American T... BTI 51.7751.7851.79-0.47 -0.90% 51.9351.6652.0952.242 208 450-
Broadridge Financi... BR 109.85109.85109.88-1.11 -1.00% 110.99109.45111.29110.96347 448-
Brookfield Asset M... BAM 38.5938.5838.59-0.21 -0.54% 38.8138.5339.0238.80606 015-
Brookfield Infrastr... BIP 41.2641.2441.260.30 0.73% 40.9540.8541.3140.9698 630-
Brookfield Real As... RA 22.1522.1222.15-0.06 -0.27% 22.2122.0822.2622.2183 728-
Brookfield Renewa... BEP 30.6230.6230.64-0.21 -0.68% 30.6530.5630.9930.8363 341-
Brown & Brown, In... BRO 25.9525.9625.97-0.20 -0.76% 26.0325.8926.2526.15952 068-
Brunswick Corp. BC 59.3559.3459.35-0.15 -0.25% 59.5058.9159.7059.50669 392-
Buckeye Partners, ... BPL 40.1140.1140.12-0.28 -0.69% 40.1339.7640.5040.39648 960-
Buckeye Technolog... BKI 48.8048.8048.85-0.20 -0.41% 49.2048.5049.3049.00503 462-
Buckle, Inc. (The) BKE 21.9521.9522.00-0.35 -1.57% 22.2021.8522.4522.30226 964-
Build-A-Bear Work... BBW 9.559.509.550.00 0.00% 9.509.459.659.5534 986-
Bunge Limited Bun... BG 73.7373.7073.72-1.97 -2.60% 75.7672.5975.9975.702 322 475-
CAE Inc. CAE 19.3819.3819.39-0.05 -0.26% 19.4019.3219.4319.43131 302-
CAI International I... CAI 21.6921.6721.69-0.54 -2.43% 22.2721.5122.3022.23147 136-
CBIZ Inc CBZ 18.9018.9018.95-0.10 -0.53% 18.9518.8019.2019.00147 018-
CBL & Associates P... CBL 3.953.953.96-0.20 -4.82% 4.163.934.174.155 086 623-
CBRE Clarion Globa... IGR 7.297.297.300.01 0.14% 7.297.257.307.28295 130-
CBRE Group Inc CBRE 47.4347.4447.45-0.12 -0.25% 47.6347.3847.9447.551 600 282-
CBS Corp CBS 49.3349.3249.32-1.62 -3.18% 51.0049.0451.0250.953 993 183-
CF Industries Holdi... CF 38.7138.7038.71-0.93 -2.35% 39.5738.5339.6539.642 016 200-
CGG CGG 2.292.262.29-0.01 -0.30% 2.302.152.322.3079 565-
CGI Group, Inc. GIB 57.8057.7957.80-0.12 -0.21% 57.8257.6258.0157.92109 817-
CMS Energy Corp CMS 45.1945.2145.22-0.18 -0.40% 45.4045.0345.5045.372 432 240-
CNA Financial Corp... CNA 49.9249.9249.940.19 0.38% 49.8349.7450.3149.73133 904-
CNO Financial Grou... CNO 22.6422.6222.63-0.09 -0.40% 22.7522.4722.7722.73774 761-
CNX Resources Cor... CNX 15.6415.6315.64-0.48 -2.98% 16.0715.5516.1016.122 631 441-
COMMERCE BANCO... CBH 9.259.179.200.08 0.87% 9.249.199.279.1734 673-
CONTINENTAL AIRL... CAL 32.5832.5732.58-1.16 -3.44% 33.3832.0733.9633.74544 837-
CPFL Energia SA CPL 14.0214.0414.06-0.22 -1.54% 14.2914.0214.2914.2412 031-
CRH Plc CRH 35.3435.3435.350.88 2.55% 35.5435.1935.6134.46844 589-
CSS Industries, Inc. CSS 17.6617.6417.66-0.08 -0.45% 17.6917.5717.9817.7418 013-
CTS Corp. CTS 29.4529.4529.500.15 0.51% 29.2029.1829.6329.3053 007-
CVR Energy Inc. CVI 35.2735.2835.30-0.28 -0.79% 35.6135.1135.6135.55204 199-
CVR Partners LP UAN 3.043.043.05-0.03 -0.98% 3.052.973.083.07175 195-
CVS Health Corpor... CVS 65.1265.1165.12-0.24 -0.37% 65.6664.6966.2965.864 687 594-
CYS Investments, I... CYS 6.596.586.59-0.01 -0.15% 6.636.576.636.60891 865-
Cabot Corp. CBT 56.8456.8456.860.12 0.21% 56.8956.2956.8956.72217 793-
Cabot Oil & Gas Co... COG 23.08023.07023.080-0.480 -2.04% 23.54022.91023.54023.5555 265 662-
California Resourc... CRC 23.7123.7123.73-0.06 -0.25% 23.2422.4523.9323.771 583 133-
California Water S... CWT 39.5539.5039.550.10 0.25% 39.2039.0539.5539.45153 512-
Callaway Golf Co. ... ELY 16.4816.4716.480.02 0.12% 16.4916.4416.8416.46777 936-
Callon Petroleum C... CPE 14.1714.1714.18-0.05 -0.35% 14.1714.0414.4314.224 202 855-
Cambrex Corp CBM 55.0055.0055.05-0.05 -0.09% 54.9054.4555.3055.05111 927-
Camden Property T... CPT 84.7484.7484.76-0.19 -0.22% 85.1384.1585.1984.93382 652-
Cameco Corp. CCJ 10.5710.5610.57-0.03 -0.28% 10.5710.4210.6710.602 515 512-
Campbell Soup Co. CPB 40.3640.3640.37-0.91 -2.20% 41.2639.7941.6441.272 869 002-
Canadian Imperial ... CM 86.5486.5386.54-0.71 -0.81% 87.0586.4487.2387.25251 750-
Canadian National ... CNI 75.4375.4375.44-0.76 -1.00% 75.8975.3375.9376.21835 757-
Canadian Natural R... CNQ 35.2635.2635.27-0.76 -2.11% 35.6234.9835.7736.022 277 504-
Canadian Pacific Ra... CP 175.24175.24175.26-1.19 -0.67% 176.43174.14176.43176.43441 234-
Canon, Inc. CAJ 36.0436.0336.040.03 0.08% 36.1835.9736.1836.01188 242-
Cantel Medical Cor... CMD 115.84115.85115.900.60 0.52% 114.70113.92116.62115.2479 693-
Capital One Financ... COF 97.9897.9797.98-0.37 -0.38% 98.5897.3999.0898.351 650 001-
Capital Senior Livi... CSU 11.6511.6411.65-0.13 -1.10% 11.7711.6211.8611.78137 821-
Capstead Mortgag... CMO 8.758.758.76-0.01 -0.11% 8.788.718.788.76327 331-
Carbo Ceramics Inc... CRR 8.048.038.05-0.34 -4.06% 8.317.768.318.38480 257-
Cardinal Health, In... CAH 62.0762.0562.06-0.24 -0.39% 62.4261.1862.7462.312 349 344-
Carlisle Companies... CSL 102.42102.42102.45-0.47 -0.46% 102.46102.06103.40102.89327 464-
Carmax Inc. KMX 61.1661.1561.16-1.41 -2.25% 62.5660.8762.9962.571 122 880-
Carnival Corporati... CCL 65.8865.8765.880.82 1.26% 64.9464.9465.9165.063 372 444-
Carpenter Technol... CRS 51.1551.1651.18-0.64 -1.24% 51.7450.9252.0751.79750 474-
Carriage Services, ... CSV 28.4528.4428.450.13 0.46% 28.2528.1628.5428.3285 377-
Carter's Inc CRI 103.39103.37103.38-3.41 -3.19% 105.96103.25106.32106.801 203 624-
Caterpillar Inc. CAT 153.25153.20153.25-1.67 -1.08% 155.25152.37156.14155.703 344 619-
Cedar Fair, L.P. FUN 64.1264.1364.260.60 0.94% 63.2063.1564.4363.5266 908-
Cedar Realty Trust... CDR 3.573.563.57-0.14 -3.77% 3.693.553.713.71291 220-
Celanese Corp CE 111.70111.68111.700.51 0.46% 111.20110.64112.11111.19669 619-
Celestica, Inc. CLS 10.3710.3710.38-0.10 -0.96% 10.4810.3110.4810.47331 427-
Cellcom Israel, Ltd... CEL 7.457.417.49-0.06 -0.80% 7.527.367.527.516 257-
Cemex S.A.B. de C.... CX 6.826.816.82-0.13 -1.87% 6.956.786.956.955 026 510-
Cenovus Energy Inc CVE 9.639.629.63-0.40 -3.99% 10.009.5610.0010.035 860 899-
Center Coast MLP ... CEN 9.229.209.210.01 0.11% 9.209.039.249.21281 713-
CenterPoint Energy... CNP 26.6826.6826.69-0.30 -1.11% 27.0126.6227.0726.983 892 832-
Centrais Eletricas ... EBR 5.335.335.34-0.33 -5.83% 5.595.325.595.66416 225-
Centrais Eletricas ... EBR-B 6.286.216.28-0.38 -5.71% 6.456.256.456.5821 467-
Central Pacific Fina... CPF 29.9429.9229.940.29 0.98% 29.7529.6829.9829.65109 172-
Central and Easter... CEE 24.4424.4424.48-0.07 -0.29% 24.5524.3824.5824.5110 271-
CenturyLink, Inc. CTL 17.6117.6017.610.29 1.67% 17.3817.2817.6517.329 122 954-
Charles River Labo... CRL 105.46105.35105.40-0.54 -0.51% 105.86105.03108.72106.00207 567-
Cherry Hill Mortga... CHMI 17.4517.4517.46-0.05 -0.29% 17.4317.4317.5317.50132 576-
Chesapeake Energy... CHK 3.003.003.01-0.03 -0.99% 3.002.963.033.0322 372 633-
Chesapeake Granit... CHKR 1.451.401.450.05 3.27% 1.401.401.451.4048 569-
Chesapeake Utiliti... CPK 74.7574.8074.850.00 0.00% 74.4574.4575.0574.7524 777-
Chevron Corporati... CVX 122.31122.31122.31-1.40 -1.13% 123.38121.46123.46123.715 946 155-
Chicago Bridge & Ir... CBI 14.5914.5914.61-0.32 -2.15% 14.8414.4515.0014.911 714 298-
Chico's FAS Inc CHS 9.389.389.39-0.47 -4.77% 9.759.369.809.852 489 112-
Chimera Investmen... CIM 17.2417.2217.230.02 0.12% 17.2717.2217.3717.22499 066-
China Distance Edu... DL 8.208.208.280.00 0.00% 8.158.118.288.2014 947-
China Eastern Airli... CEA 34.2234.1334.22-1.35 -3.80% 34.0333.8434.2235.5743 343-
China Fund, Inc. (Th... CHN 21.3221.3321.41-0.21 -0.98% 21.5121.2921.5121.5334 834-
China Green Agricu... CGA 1.281.271.280.01 0.79% 1.271.271.291.2716 722-
China Life Insuranc... LFC 14.0013.9914.000.16 1.16% 14.1713.9314.1713.84455 726-
China Mobile Limit... CHL 46.5246.5246.550.09 0.19% 46.5746.4646.7346.43303 079-
China New Borun C... BORN 1.281.281.30-0.01 -0.78% 1.291.271.291.293 753-
China Petroleum &... SNP 96.5696.5896.62-0.97 -0.99% 95.2995.1696.6997.5384 117-
China Southern Air... ZNH 46.5046.4146.42-1.90 -3.93% 46.1045.2247.5248.1566 337-
China Telecom Cor... CHA 46.6146.6146.64-0.03 -0.06% 46.4746.2846.6646.6461 253-
China Unicom (Hon... CHU 13.3213.3213.330.03 0.23% 13.2813.2813.3613.29265 578-
China Yuchai Intern... CYD 22.2522.2422.25-0.10 -0.45% 22.9421.9222.9422.35489 748-
Chipotle Mexican G... CMG 331.95331.95332.02-6.51 -1.92% 336.06330.57339.75338.46599 482-
Choice Hotels Inter... CHH 80.8580.8080.85-0.65 -0.80% 81.5580.2581.5581.50270 627-
Christopher & Bank... CBK 1.121.121.13-0.03 -2.61% 1.131.121.141.1528 662-
Chubb Corp. CB 137.68137.65137.680.06 0.04% 138.22136.49138.28137.611 630 921-
Church & Dwight C... CHD 45.9145.9145.92-2.81 -5.77% 48.1845.7948.3948.723 797 732-
Ciena Corp CIEN 26.5526.5526.570.34 1.30% 26.3226.1126.5926.211 989 301-
Cigna Corp CI 169.94169.95169.96-1.79 -1.04% 172.08169.63172.55171.831 972 514-
Cimarex Energy Co XEC 100.61100.62100.640.17 0.17% 100.0698.57101.49100.44913 151-
Cincinnati Bell Inc CBB 14.9714.9515.00-0.03 -0.20% 14.9514.8015.0515.00301 313-
Circor Internationa... CIR 45.1545.1545.19-0.56 -1.23% 45.5444.8745.6445.7158 485-
Citigroup Inc C 70.0070.0270.01-0.28 -0.40% 70.4069.7570.8470.2813 425 061-
Citizens, Inc. (Aust... CIA 7.757.757.770.02 0.26% 7.667.647.857.7340 956-
Civeo Corporation CVEO 3.923.913.92-0.16 -3.92% 4.053.914.054.08552 482-
Clean Harbors, Inc CLH 48.2048.1848.20-0.12 -0.25% 48.5047.9848.7948.32185 576-
ClearBridge Energy... EMO 10.6810.6710.70-0.02 -0.19% 10.7310.5810.7810.7062 520-
Cliffs Natural Reso... CLF 7.727.737.730.53 7.37% 7.347.318.037.1830 509 569-
Clorox Co. CLX 114.88114.87114.88-4.28 -3.59% 119.21114.38119.29119.162 648 484-
Cloud Peak Energy... CLD 3.133.123.13-0.09 -2.80% 3.203.113.213.22458 281-
Cnooc Ltd. CEO 167.89167.91168.040.08 0.05% 165.88164.63168.40167.80109 434-
Coach, Inc. TPR 53.0253.0153.03-0.27 -0.51% 53.3652.6153.5253.291 771 710-
Coca Cola Femsa S.... KOF 65.7765.6465.77-1.37 -2.04% 67.4365.1867.7867.1477 312-
Coca-Cola Co (The... KO 43.7443.7343.74-0.57 -1.29% 44.3143.5844.4144.3113 736 536-
Coca-Cola Europea... CCE 40.5540.5440.55-0.33 -0.81% 41.0440.2641.0940.88882 167-
Coeur Mining, Inc. CDE 8.758.748.75-0.06 -0.68% 8.768.578.808.812 103 808-
Cohen & Steers Glo... INB 9.319.309.31-0.02 -0.21% 9.339.279.349.3386 757-
Cohen & Steers Inf... UTF 21.6221.6121.62-0.08 -0.37% 21.7021.5821.7821.70159 506-
Cohen & Steers Qu... RQI 11.4311.4111.42-0.06 -0.52% 11.4811.3811.5511.49259 120-
Cohen & Steers To... RFI 11.9111.8811.91-0.14 -1.16% 12.0911.8812.0912.0577 731-
Colgate-Palmolive ... CL 67.5267.5367.54-2.25 -3.22% 69.5767.4369.7569.777 696 949-
Columbia Property... CXP 20.5820.5820.590.07 0.34% 20.5820.3920.6320.51527 413-
Columbia Seligman... STK 21.8221.8221.85-0.55 -2.46% 22.4221.7822.4322.3796 545-
Comcast Holdings Z... CCZ -50.6058.000.00 0.00%       53.00--
Comerica, Inc. CMA 95.4995.4895.490.45 0.47% 95.0294.8696.2795.041 303 692-
Comfort Systems U... FIX 41.7541.7041.75-0.40 -0.95% 42.1041.5042.3042.1558 265-
Commercial Metals... CMC 21.5821.5821.59-0.26 -1.19% 21.8421.3021.9621.841 188 283-
Community Bank S... CBU 54.3154.3054.310.21 0.39% 54.0553.9554.6554.10109 942-
Community Health ... CYH 4.024.024.03-0.14 -3.37% 4.154.014.204.161 205 373-
Companhia Brasile... CBD 21.2221.2221.23-0.15 -0.70% 21.1220.8521.2421.37267 806-
Companhia Energe... CIG 2.452.432.44-0.04 -1.61% 2.462.412.472.494 721 012-
Companhia Parana... ELP 7.367.367.37-0.12 -1.60% 7.427.337.427.48572 979-
Companhia Siderur... SID 2.652.642.65-0.09 -3.28% 2.722.632.752.744 991 831-
Companhia de Sane... SBS 10.0610.0510.06-0.09 -0.84% 10.059.8810.1110.141 066 776-
Compania Cervece... CCU 28.3828.4028.43-0.24 -0.84% 28.5328.2528.7328.62143 771-
Compania de Minas... BVN 16.5616.5516.56-0.15 -0.90% 16.6016.3816.7016.71788 702-
Compass Diversifie... CODI 16.2516.2516.300.10 0.62% 16.1016.0516.3016.15145 925-
Comstock Resourc... CRK 5.055.035.040.10 2.02% 4.964.825.094.95694 212-
ConAgra Foods, Inc... CAG 36.4336.4236.43-0.23 -0.63% 37.4236.2637.6136.664 053 735-
Concho Resources ... CXO 156.36156.34156.30-1.09 -0.69% 156.56154.85157.80157.451 620 140-
Conduent Inc CNDT 19.3919.3819.39-0.16 -0.82% 19.5419.3219.6819.551 110 409-
ConocoPhillips COP 65.7965.7765.79-0.52 -0.78% 65.8565.3466.1166.316 024 773-
Consolidated Ediso... ED 77.6077.6177.62-0.51 -0.65% 78.1077.2778.3478.111 378 067-
Constellation Bran... STZ 227.58227.58227.60-2.04 -0.89% 229.31226.82229.99229.62897 560-
Constellium N.V CSTM 11.2011.2011.25-0.35 -3.03% 11.4511.1511.5511.551 357 551-
Container Store (T... TCS 5.725.725.73-0.13 -2.22% 5.825.705.895.85105 952-
Continental Resour... CLR 63.8363.8363.84-0.21 -0.33% 63.7662.7964.3164.042 102 746-
Controladora Vuel... VLRS 7.017.007.01-1.72 -19.70% 8.387.008.478.732 103 862-
Convergys Corp. CVG 23.7223.7123.72-0.56 -2.31% 24.2123.6524.2224.28367 233-
Cooper Companies... COO 225.12225.15225.19-0.10 -0.04% 225.25222.72226.57225.22390 053-
Cooper Tire & Rub... CTB 27.8027.8027.850.00 0.00% 27.7527.5027.9527.80507 092-
Copa Holdings, S.A... CPA 118.50118.46118.50-2.13 -1.77% 120.05117.93120.16120.63229 975-
Core Laboratories... CLB 121.50121.44121.48-0.30 -0.25% 121.34120.00122.01121.80338 081-
CoreLogic Inc. CLGX 44.8044.7944.80-0.46 -1.02% 45.3144.7945.3945.26338 620-
CoreSite Realty Co... COR 105.20105.14105.17-0.52 -0.49% 105.93104.81106.16105.72249 074-
Corning, Inc. GLW 27.5627.5727.56-0.06 -0.22% 27.5227.4027.7327.624 973 418-
Corporate Office P... OFC 26.8026.7926.80-0.21 -0.78% 27.0226.7127.0927.01926 764-
Corrections Corpo... CXW 20.2620.2620.27-0.08 -0.39% 20.4019.9320.4220.34473 058-
Cosan Limited Clas... CZZ 10.1310.1210.13-0.26 -2.50% 10.4010.0910.4010.391 024 473-
Costamare Inc. CMRE 7.017.017.020.19 2.79% 6.836.837.066.82813 476-
Cott Corp. COT 14.6614.6614.670.37 2.59% 14.3214.2414.6914.29870 598-
Cousins Properties... CUZ 8.408.408.41-0.10 -1.18% 8.508.408.538.503 454 105-
Covanta Holding Co... CVA 15.4015.4015.45-0.05 -0.32% 15.4515.4015.6515.45450 484-
Crane Co. CR 95.0895.0795.08-0.41 -0.43% 95.2494.5796.0495.49129 397-
Credicorp Ltd. BAP 230.94230.81230.820.56 0.24% 230.76229.99231.79230.38157 774-
Credit Suisse Group... CS 16.5616.5516.56-0.03 -0.18% 16.5416.5016.6416.591 375 643-
Crescent Point Ene... CPG 8.448.448.45-0.04 -0.47% 8.358.278.458.481 964 262-
Crestwood Equity ... CEQP 27.6027.6027.650.10 0.36% 27.5527.3027.8027.50202 126-
Cross Timbers Roy... CRT 13.5513.5013.600.05 0.34% 13.5413.5013.8513.5026 021-
Crown Castle Inter... CCI 102.62102.61102.62-0.02 -0.02% 102.87102.45104.85102.642 612 312-
Crown Holdings Inc CCK 51.2951.2851.290.09 0.18% 51.8551.0152.1951.202 364 815-
CryoLife, Inc. CRY 23.3023.3023.35-0.10 -0.43% 23.3023.2023.5523.4055 491-
Cubic Corp CUB 65.4065.3565.40-0.95 -1.43% 66.4065.1566.5566.3594 757-
Cullen/Frost Banke... CFR 107.79107.79107.810.99 0.93% 106.73106.73108.00106.80241 140-
Culp Inc. CULP 30.3530.3530.45-0.50 -1.62% 30.6530.0530.7030.858 693-
Curtiss-Wright Cor... CW 142.03142.03142.04-0.03 -0.02% 141.87141.19143.38142.0697 512-
Cutwater Select In... INSI 18.7118.7118.73-0.07 -0.37% 18.8618.7118.8618.7813 663-
DAQO New Energy... DQ 54.5154.5654.571.19 2.23% 53.2753.0454.7553.32210 840-
DDR Corp. DDR 6.756.756.76-0.22 -3.16% 6.996.757.046.974 289 736-
DHT Holdings, Inc. DHT 3.853.853.86-0.02 -0.52% 3.793.773.863.87770 667-
DNP Select Income... DNP 10.6710.6610.67-0.06 -0.56% 10.7210.6510.7310.73237 569-
DRDGOLD Limited ... DRD 2.472.472.49-0.11 -4.26% 2.532.452.542.5893 432-
DTE Energy Co. DTE 102.73102.70102.71-1.01 -0.97% 103.69102.28103.74103.74831 371-
DTF Tax-Free Incom... DTF 13.1813.1813.20-0.01 -0.08% 13.1913.1613.1913.1911 454-
DXC Technology Co DXC 103.51103.47103.49-0.55 -0.53% 104.20102.98104.57104.061 398 148-
DaVita HealthCare... DVA 63.7563.7463.75-0.37 -0.58% 64.1163.4664.3864.12943 146-
Danaher Corp. DHR 101.34101.34101.35-0.16 -0.16% 101.37100.36102.22101.503 157 405-
Danaos Corporatio... DAC 1.131.101.15-0.03 -2.17% 1.151.101.151.1521 630-
Darden Restaurant... DRI 91.0391.0291.041.27 1.41% 90.7290.3691.3589.761 315 894-
Dean Foods Co. DF 8.458.458.46-0.08 -0.94% 8.528.388.598.53910 471-
Deckers Outdoor C... DECK 89.0088.9989.00-3.23 -3.50% 90.5588.8791.9692.23532 008-
Deere & Co. DE 146.96146.94146.96-1.14 -0.77% 148.33146.30149.87148.101 620 367-
Delaware Investme... DDF 10.7610.7510.79-0.12 -1.10% 10.7910.7410.8010.8814 644-
Delek Logistics Par... DKL 30.2029.5529.750.20 0.67% 30.1529.3530.2029.9016 925-
Delek US Holdings ... DK 46.7646.7546.760.47 1.02% 46.2745.7746.8346.29850 953-
Dell Technologies, ... DVMT 72.6772.6672.67-1.23 -1.66% 73.4071.8874.0773.901 701 169-
Delta Air Lines, Inc... DAL 55.4055.4055.410.33 0.60% 55.2355.1655.8255.076 102 878-
Deluxe Corp. DLX 75.0675.0475.06-0.16 -0.21% 75.1274.9075.5675.22191 042-
Denbury Resources... DNR 3.103.103.11-0.05 -1.59% 3.163.023.163.155 227 779-
Deutsche Bank AG DB 14.2614.2514.26-0.20 -1.38% 14.1914.0914.2914.462 866 530-
Deutsche Bk Conti... DXB 25.7925.7725.780.22 0.86% 25.5625.5625.7925.5792 911-
Deutsche Multi-Ma... KMM 8.808.808.820.00 0.00% 8.818.788.828.8030 710-
Deutsche Municipa... KTF 11.0711.0511.080.00 0.00% 11.0811.0611.0811.0750 786-
Deutsche Strategic... KST 12.2512.3012.34-0.12 -0.98% 12.3512.2412.3512.374 250-
Deutsche Strategic... KSM 10.8110.7710.81-0.02 -0.18% 10.8010.7710.8210.8319 775-
Devon Energy Corp... DVN 35.4035.3935.40-0.29 -0.81% 35.4634.7935.6035.697 890 270-
Diageo Plc DEO 137.79137.75137.78-1.50 -1.08% 138.15137.55138.39139.29233 860-
Diamond Offshore... DO 18.9718.9718.98-0.53 -2.72% 19.2618.7219.2619.501 391 838-
DiamondRock Hosp... DRH 11.0611.0711.08-0.02 -0.18% 11.0611.0411.1511.081 132 996-
Diana Shipping inc. DSX 3.743.733.740.14 3.89% 3.633.623.783.60530 211-
Dick's Sporting Go... DKS 31.6631.6531.660.25 0.80% 31.4031.1831.7231.412 549 803-
Diebold, Inc. DBD 15.9015.9015.80-0.40 -2.45% 16.2515.8016.3016.30624 442-
Digital Realty Trus... DLR 102.32102.32102.33-0.85 -0.82% 103.32102.10103.93103.17606 881-
Dillard's Inc. DDS 72.5972.5972.61-1.26 -1.71% 73.8072.1674.5973.85367 704-
Discover Financial ... DFS 73.3273.3273.330.03 0.04% 73.5772.9374.0773.292 194 139-
Disney (Walt) Co. (... DIS 100.24100.23100.23-0.65 -0.64% 101.1899.91101.40100.895 212 203-
Dolby Laboratorie... DLB 67.8867.8767.88-0.83 -1.21% 68.4967.6268.5168.71201 241-
Dollar General Cor... DG 96.3496.3596.37-2.66 -2.69% 98.7496.2299.1699.002 717 505-
Dominion Energy In... D 65.3365.3165.32-0.73 -1.11% 66.1865.1066.1866.063 169 629-
Dominion Resource... DCP 35.5435.5235.54-0.29 -0.81% 35.6435.0035.8635.83389 705-
Dominos Pizza Inc. DPZ 238.93238.93238.94-1.76 -0.73% 239.55238.21241.09240.69390 003-
Donaldson Co. Inc. DCI 45.5545.5445.550.01 0.02% 45.5645.3345.6745.54183 362-
Dorian LPG Ltd. LPG 8.108.098.10-0.03 -0.37% 8.108.018.178.13166 745-
DoubleLine Income... DSL 20.1720.1720.180.01 0.05% 20.2520.1320.2720.16175 655-
Dover Corp DOV 96.0296.0096.010.02 0.02% 96.0295.1896.4696.001 036 366-
Dover Downs Gami... DDE 1.331.291.33-0.02 -1.48% 1.361.321.361.3516 283-
Dover Motorsport... DVD 2.0502.0002.0500.045 2.24% 2.0502.0502.0502.005200-
DowDuPont Inc. DWDP 66.0466.0466.04-0.49 -0.74% 66.5665.6166.9666.537 768 458-
Dr Pepper Snapple... DPS 120.32120.29120.29-0.12 -0.10% 120.84119.99121.27120.441 220 226-
Dr. Reddy's Labora... RDY 32.1432.1532.16-0.27 -0.83% 32.3432.0932.3532.41110 868-
Dreyfus High Yield... DHF 3.173.173.18-0.01 -0.31% 3.183.163.193.18113 444-
Dreyfus Strategic ... DSM 7.537.527.530.00 0.00% 7.527.527.537.5327 919-
Dreyfus Strategic ... LEO 7.657.647.650.01 0.13% 7.647.627.657.6477 696-
Dril-Quip, Inc. DRQ 44.5544.5044.55-0.55 -1.22% 45.0044.2045.0045.10465 910-
Drive Shack Inc. DS 5.185.175.180.03 0.58% 5.155.105.185.15364 647-
Ducommun Inc. DCO 31.3831.3231.38-0.27 -0.85% 31.5631.0831.8931.6517 328-
Duff & Phelps Utili... DUC 8.468.488.51-0.05 -0.59% 8.518.468.528.5119 815-
Duke Energy Corp DUK 77.6877.7077.71-0.84 -1.07% 78.6377.5378.7278.522 213 716-
Duke Realty Corp. DRE 26.0226.0326.04-0.19 -0.72% 26.3025.9726.4526.212 636 075-
Dun & Bradstreet C... DNB 116.47116.47116.50-0.12 -0.10% 116.87116.13117.37116.59124 902-
Dycom Industries, ... DY 104.59104.60104.62-2.21 -2.07% 106.35104.00107.17106.80183 143-
Dynagas LNG Partn... DLNG 9.599.629.63-0.11 -1.13% 9.559.479.949.70184 120-
Dynex Capital, Inc. DX 6.466.416.420.04 0.62% 6.406.396.466.42145 884-
ECA Marcellus Trus... ECT 1.651.651.700.00 0.00% 1.651.601.661.6531 321-
EMCOR Group, Inc. EME 80.5080.4980.50-0.10 -0.12% 80.5580.0281.0480.60239 424-
ENI S.p.A. E 39.1039.0639.10-0.30 -0.76% 39.1838.8339.2539.40104 206-
ENODIS PLC ENO 25.170025.170025.3100-0.0113 -0.04% 25.170025.170025.395025.18134 921-
EOG Resources, Inc... EOG 113.97113.98114.01-0.07 -0.06% 113.53112.66114.57114.042 518 690-
EPCOS AG EPC 42.6642.6642.67-1.65 -3.72% 44.0142.0044.1144.311 217 201-
EPR Properties EPR 53.3553.3453.35-0.99 -1.82% 54.3553.1654.5854.34400 769-
EQT Corp. EQT 47.3647.3547.36-0.86 -1.78% 47.9846.6347.9848.222 992 447-
ESCO Technologies... ESE 58.7558.7058.75-0.90 -1.51% 59.4058.5559.7559.6537 269-
Eagle Materials Inc EXP 100.88100.88100.89-0.39 -0.39% 101.69100.67102.20101.27327 437-
EastGroup Propert... EGP 84.6484.6584.680.32 0.38% 84.3884.3385.9784.32279 926-
Eastman Chemical ... EMN 107.34107.31107.32-0.13 -0.12% 107.69106.39108.61107.49731 046-
Eastman Kodak Co... KODK 4.904.854.900.00 0.00% 4.904.854.954.90391 828-
Eaton Corporation... ETN 79.0679.0779.09-0.09 -0.11% 79.3278.4779.6079.151 747 896-
Eaton Vance Corp EV 55.2255.1955.21-0.22 -0.40% 55.5454.8555.7055.44332 169-
Eaton Vance Enhan... EOS 16.2916.2916.31-0.12 -0.75% 16.3916.2616.3916.5076 742-
Eaton Vance Floati... EFT 15.0715.0515.06-0.08 -0.53% 15.1215.0515.1615.22102 664-
Eaton Vance Munic... EVN 11.5811.5711.580.01 0.09% 11.5611.5311.5811.5753 596-
Eaton Vance Risk-M... ETJ 9.179.169.170.02 0.17% 9.159.139.189.23178 599-
Eaton Vance Senio... EVF 6.776.766.780.02 0.30% 6.756.756.786.7571 838-
Eaton Vance Short... EVG 13.3513.3513.44-0.09 -0.70% 13.3213.3213.4013.5220 471-
Ecolab, Inc. ECL 148.55148.58148.60-0.43 -0.29% 148.78147.61149.17148.98978 123-
Ecopetrol S.A. Ame... EC 21.9421.9321.94-0.30 -1.35% 22.0821.7322.1922.241 397 945-
Edison Internation... EIX 64.1264.1164.12-0.50 -0.77% 64.8263.8964.8864.621 223 496-
Edwards Lifescienc... EW 137.09137.07137.09-1.47 -1.06% 138.79136.44139.43138.561 064 969-
El Paso Electric Co... EE 49.0549.0549.10-0.45 -0.91% 49.4549.0049.5049.5088 229-
Eldorado Gold Corp EGO 0.98000.96970.97490.0019 0.19% 0.97150.95000.98490.97819 697 326-
Ellie Mae, Inc. ELLI 89.6589.6589.65-0.95 -1.05% 90.4888.3791.3690.60446 714-
Ellington Financial ... EFC 14.8514.8314.840.06 0.41% 14.7914.7714.8814.7926 088-
Ellington Residenti... EARN 10.9010.9210.930.00 0.00% 10.9010.8911.0010.9071 021-
Embotelladora And... AKOA 26.8626.5527.80-0.39 -1.44% 26.8626.8626.8626.82100-
Embotelladora And... AKOB 31.3931.3931.470.88 2.88% 30.9830.2031.3930.515 682-
Embraer SA ERJ 27.4927.4927.500.71 2.65% 28.2627.3728.3226.78909 582-
Emerge Energy Ser... EMES 7.217.217.22-0.07 -0.96% 7.256.987.347.28265 866-
Emergent BioSolut... EBS 54.2554.2554.27-0.12 -0.22% 54.2053.6954.3554.37150 356-
Emerson Electric C... EMR 70.1970.1970.20-0.48 -0.68% 70.7369.5070.7470.672 573 239-
EnCana Corp ECA 12.7312.7312.740.05 0.39% 12.6312.3512.7412.686 983 999-
EnPro Industries In... NPO 79.6079.6279.63-0.24 -0.30% 79.6478.5479.7379.8494 303-
Enbridge Energy M... EEQ 9.719.719.72-0.03 -0.31% 9.709.639.789.74281 267-
Enbridge Energy Pa... EEP 10.4510.4410.45-0.07 -0.67% 10.5010.3710.5810.52711 561-
Enbridge Inc ENB 31.2131.2131.20-0.77 -2.41% 31.9731.1832.0031.984 354 067-
Endeavour Silver C... EXK 3.063.053.06-0.10 -3.16% 3.082.963.103.162 172 326-
Energen Corp. EGN 67.7267.7267.75-0.36 -0.53% 68.7066.9068.7068.081 149 596-
Energizer Holdings... ENR 57.8057.7457.75-1.66 -2.79% 59.3257.6659.8359.46698 055-
Energy Transfer Eq... ETE 15.8715.9215.89-0.24 -1.49% 16.1015.7716.1316.111 960 117-
Energy Transfer Pa... ETP 18.1518.1718.180.06 0.33% 18.1117.8818.3518.093 880 551-
Enersis S.A. ENIA 11.6511.6511.66-0.02 -0.17% 11.6411.5411.6711.672 182 675-
Ennis Inc EBF 20.3520.3520.40-0.05 -0.25% 20.4020.2020.6520.4045 830-
Ensco plc Class A O... ESV 5.985.985.98-0.07 -1.16% 5.955.746.036.0511 769 951-
Entercom Commun... ETM 10.0510.1010.10-0.15 -1.47% 10.2510.0510.3510.20705 972-
Entergy Corp. ETR 78.9878.9778.98-1.04 -1.30% 80.0178.6280.1380.021 195 194-
Enterprise Product... EPD 26.5926.6026.61-0.06 -0.23% 26.7226.4626.7726.652 667 333-
Entravision Commu... EVC 5.055.055.050.00 0.00% 5.004.955.105.05539 085-
Envision Healthcar... EVHC 37.4137.4037.41-0.57 -1.50% 37.9637.1738.0537.982 080 442-
Enzo Biochem, Inc. ENZ 6.156.156.16-0.01 -0.16% 6.166.136.236.16137 789-
Equifax, Inc. EFX 118.88118.88118.910.10 0.08% 119.04118.33120.34118.78689 476-
Equity Residential EQR 60.1160.1160.13-0.59 -0.97% 60.7260.0160.8960.702 201 851-
Equus Total Return... EQS 2.402.362.40-0.01 -0.41% 2.362.352.422.413 800-
Essex Property Tru... ESS 239.32239.28239.33-0.92 -0.38% 240.66237.91241.22240.24212 262-
Esterline Technolo... ESL 75.2575.2575.30-1.00 -1.31% 76.0574.6076.0576.2596 431-
Ethan Allen Interio... ETH 22.0522.0022.050.00 0.00% 22.0521.6522.1022.05356 253-
Euronav NV Ordina... EURN 8.958.959.000.20 2.29% 8.908.859.008.75520 101-
Everest Re Group, ... RE 246.99246.96246.994.64 1.91% 243.29242.75247.13242.35352 895-
Exelon Corp. EXC 38.6038.5938.60-0.36 -0.92% 38.9938.4039.0038.963 852 804-
Express Inc. EXPR 7.297.297.30-0.33 -4.33% 7.587.257.647.621 805 586-
Exxon Mobil Corp. XOM 79.0078.9978.99-0.42 -0.53% 79.3278.3479.4079.4210 988 649-
FBL Financial Grou... FFG 75.3575.2575.30-0.05 -0.07% 75.1575.1576.3075.4016 188-
FIRST DATA CORP FDC 15.1215.1015.11-0.10 -0.66% 15.2315.0015.3915.223 146 043-
FIRST REPUBLIC BA... FRC 92.9992.9692.980.52 0.56% 92.8492.1293.3092.47703 338-
FMC Corp. FMC 82.3182.2882.300.19 0.23% 82.1481.7582.9582.121 279 205-
FTI Consulting Inc. FCN 50.8550.8350.85-0.15 -0.29% 50.8250.7051.2351.00313 353-
Fabrinet FN 30.2830.2730.280.03 0.10% 30.1830.0530.4830.25321 441-
FactSet Research S... FDS 192.58192.51192.52-1.87 -0.96% 193.97191.86194.54194.45266 459-
Fair Isaac Corp FICO 172.69172.70172.72-0.54 -0.31% 172.56172.10174.43173.2381 337-
FedEx Corp FDX 247.12247.15247.18-4.47 -1.78% 251.71245.50252.47251.591 155 060-
Federal Agricultura... AGM 90.4090.4090.451.06 1.19% 88.9688.9690.9289.3450 976-
Federal Realty Inve... FRT 111.20111.22111.23-2.44 -2.15% 113.98111.02114.54113.64345 283-
Federal Signal Corp... FSS 23.5723.5623.57-0.24 -1.01% 23.7323.4423.8523.81419 551-
Federated Investor... FII 31.5231.5031.510.12 0.38% 31.3831.1031.5931.40785 077-
Federated Premier... FMN 13.4413.4213.440.05 0.38% 13.4513.4213.4513.4527 681-
Ferrari N.V. RACE 122.68122.70122.71-0.51 -0.41% 122.42122.14123.08123.19134 213-
Ferrellgas Partners... FGP 3.453.443.450.14 4.23% 3.333.293.453.31223 825-
Ferro Corp. FOE 24.1524.1524.16-0.13 -0.54% 24.1023.9924.3124.28266 510-
Fiat Chrysler Auto... FCAU 23.6123.5923.60-0.22 -0.92% 23.7523.4523.8223.833 681 001-
Fibria Celulose SA FBR 19.5719.5719.58-0.11 -0.56% 19.5819.4619.6119.68630 386-
Fidelity National In... FIS 96.0196.0496.05-1.05 -1.08% 96.8495.7897.2297.06991 086-
First American Cor... FAF 54.5754.5554.560.20 0.37% 54.5954.3155.0354.37486 802-
First BanCorp. New FBP 6.8506.8506.8600.250 3.79% 6.6106.6106.9056.5952 945 949-
First Commonweal... FCF 14.7514.6814.760.28 1.94% 14.4914.4714.7614.47785 146-
First Horizon Natio... FHN 18.6718.6718.680.02 0.11% 18.7518.6018.8318.641 983 444-
First Industrial Rea... FR 29.2529.2629.27-0.25 -0.85% 29.5329.2529.7729.50751 732-
First Majestic Silve... AG 6.766.746.75-0.10 -1.46% 6.776.696.856.862 119 848-
First Trust Energy ... FIF 15.6315.5015.63-0.03 -0.19% 15.7715.5615.7715.6637 153-
FirstCash Inc FCFS 82.2082.2082.25-1.80 -2.14% 83.7082.0584.5084.00324 890-
FirstEnergy Corp. FE 34.4434.4234.44-0.43 -1.23% 34.9434.3934.9634.873 517 029-
FitBit Inc. FIT 5.115.115.12-0.08 -1.54% 5.195.105.215.192 027 448-
Flagstar Bancorp, I... FBC 33.2633.2533.26-0.08 -0.24% 33.2533.1433.4933.34366 591-
Flaherty & Crumrin... PFD 13.380013.380013.4500-0.0171 -0.13% 13.400013.380013.450013.475112 657-
Flaherty & Crumrin... PFO 10.7810.7610.790.01 0.12% 10.7510.7310.8010.8339 573-
Flaherty & Crumrin... FFC 18.6118.6218.630.00 0.02% 18.6818.5618.6818.7280 249-
Flotek Industries In... FTK 6.326.316.32-0.31 -4.68% 6.606.266.616.631 208 146-
Flowers Foods, Inc... FLO 22.2622.2522.26-0.08 -0.36% 22.4522.0922.5222.34548 954-
Flowserve Corp. FLS 47.3147.3047.31-0.33 -0.69% 47.5047.2047.9147.641 254 872-
Fluor Corp. FLR 58.5858.5758.58-0.57 -0.96% 59.2158.2259.3159.151 428 836-
Fly Leasing Limited FLY 13.0813.0413.08-0.08 -0.61% 13.1613.0013.2713.1658 781-
Fomento Economic... FMX 96.4596.4096.45-0.48 -0.50% 96.6295.5396.9796.93630 790-
Foot Locker, Inc. FL 40.8840.8940.90-0.76 -1.83% 41.4440.6941.8341.642 961 339-
Ford Motor Co. (DE... F 10.8210.8110.82-0.14 -1.28% 11.0110.7811.0310.9643 414 061-
Fortuna Silver Min... FSM 5.935.915.92-0.01 -0.17% 5.925.855.985.94805 658-
Franco-Nevada Cor... FNV 71.2171.1771.18-0.38 -0.53% 71.3369.7171.5671.59491 388-
Frank's Internation... FI 6.846.846.85-0.16 -2.29% 6.996.756.997.00555 373-
Franklin Covey Co. FC 25.9525.9526.05-0.45 -1.70% 26.3025.8526.3526.4026 950-
Franklin Resources... BEN 34.0434.0234.03-0.13 -0.38% 34.1533.6034.3134.173 878 997-
Franklin Universal ... FT 6.786.766.770.02 0.30% 6.776.766.786.7621 656-
Freeport-McMoRan... FCX 19.3619.3619.36-0.21 -1.07% 19.5919.1619.6819.5712 239 219-
Fresenius Medical C... FMS 52.0352.0452.05-0.26 -0.50% 52.0651.8052.1452.2960 145-
Fresh Del Monte Pr... FDP 49.4649.4649.47-0.07 -0.14% 49.4748.9649.6949.53127 963-
Frontline Ltd. Ordi... FRO 4.894.894.900.01 0.10% 4.854.844.934.89247 763-
Fuller (H.B.) Compa... FUL 51.8851.8851.89-0.46 -0.88% 52.0751.6752.3552.34285 909-
FutureFuel Corp. FF 12.1212.1212.13-0.10 -0.82% 12.1812.0312.2412.2234 506-
GAMCO Investors I... GBL 25.8425.7925.850.05 0.19% 25.8525.7425.9325.799 625-
GATX Corporation GATX 68.6568.6468.65-0.06 -0.09% 68.6768.4169.4868.71268 963-
GNC Holdings Inc. GNC 3.783.783.790.02 0.53% 3.753.753.953.761 615 293-
GP Strategies Corp... GPX 22.5522.5522.60-0.35 -1.53% 22.7522.4022.7522.9015 722-
GUESS ?, Inc. GES 22.1722.1622.17-0.18 -0.81% 22.2622.0222.6422.351 179 519-
Gabelli Convertible... GCV 6.0206.0206.030-0.125 -2.03% 6.0906.0006.1206.14541 782-
Gabelli Equity Trus... GAB 6.136.136.14-0.09 -1.45% 6.226.136.226.22601 712-
Gabelli Multimedia... GGT 9.369.339.36-0.04 -0.43% 9.419.319.419.4044 690-
Gabelli Utility Trus... GUT 5.825.825.830.03 0.52% 5.835.815.875.79175 602-
Gafisa S.A. GFA 6.686.646.690.13 1.98% 6.586.446.696.5516 041-
Gallagher (Arthur ... AJG 69.9769.9769.98-0.13 -0.19% 70.2369.5070.4170.10808 407-
GameStop Corp GME 12.8812.8712.88-0.64 -4.73% 13.4712.8113.5413.525 471 236-
Gannett Co Inc GCI 9.729.719.72-0.01 -0.10% 9.729.599.739.731 173 575-
Gardner Denver, In... GDI 32.1732.1732.18-0.36 -1.11% 32.5931.9132.7632.53437 092-
Gartner, Inc. IT 117.72117.72117.74-1.16 -0.98% 118.83117.25119.24118.88377 249-
GasLog Ltd. GLOG 18.5518.5018.550.45 2.49% 18.0518.0418.7018.10312 868-
Genco Shipping & T... GNK 16.7416.7116.73-0.09 -0.53% 16.7116.6117.0116.83158 631-
Gener8 Maritime, I... GNRT 6.326.316.320.15 2.43% 6.166.166.346.17636 748-
General American ... GAM 33.8333.8433.94-0.28 -0.82% 34.0433.8334.0734.1115 511-
General Cable Corp... BGC 29.6529.6529.70-0.10 -0.34% 29.7029.6029.7529.75798 410-
General Dynamics ... GD 223.11223.22223.30-1.87 -0.83% 225.88222.48225.88224.981 049 669-
General Electric Co GE 14.5414.5714.540.55 3.93% 14.9414.3415.0513.99168 872 523-
General Growth Pr... GGP 19.6419.6219.63-0.26 -1.31% 20.0219.5820.0519.906 688 514-
General Mills, Inc. GIS 43.4143.4143.42-0.62 -1.41% 44.2043.1844.5844.035 053 511-
General Motors Co... GM 37.6137.6137.62-0.16 -0.42% 37.7537.3538.0137.777 534 595-
Genesco Inc. GCO 41.5041.4541.50-1.20 -2.81% 42.2541.2042.6542.70196 174-
Genesee & Wyomin... GWR 70.6870.6270.63-1.49 -2.06% 72.0970.4772.6972.17543 194-
Genesis Energy L.P... GEL 21.2421.2321.240.05 0.24% 21.4221.0521.4921.19305 187-
Genpact Limited G 32.1032.1032.11-0.27 -0.83% 32.3032.0732.4332.37182 516-
Genuine Parts Co. GPC 87.7587.7487.75-0.39 -0.44% 88.1586.8988.6588.141 047 007-
Genworth Financia... GNW 2.712.702.71-0.01 -0.37% 2.722.692.742.721 243 391-
Geo Group Inc (The... GEO 21.4321.4421.45-0.18 -0.83% 21.6521.3121.8722.08409 567-
Gerdau S.A. GGB 4.914.894.90-0.11 -2.19% 5.004.875.015.026 078 957-
Getty Realty Corp. GTY 24.7824.7824.79-0.27 -1.08% 25.0724.7525.2225.0576 124-
Gildan Activewear... GIL 29.1029.1029.12-0.14 -0.48% 29.2229.1029.3929.24183 704-
GlaxoSmithKline Pl... GSK 40.0040.0040.020.12 0.30% 39.9539.8840.1339.882 584 207-
Global Net Lease In... GNL 17.5817.5717.58-0.08 -0.45% 17.6317.4717.7217.66300 604-
Global Partners LP GLP 16.7516.7516.80-0.15 -0.89% 16.9516.7516.9516.9039 244-
Global Payments, I... GPN 111.28111.28111.29-1.06 -0.94% 112.18111.03112.91112.34578 500-
Global Ship Lease I... GSL 1.18001.18001.19000.0500 4.42% 1.13101.13001.18011.130060 262-
Gol Linhas Aereas ... GOL 12.0312.0312.05-0.56 -4.45% 12.0911.8412.1712.59495 107-
Gold Fields Limited... GFI 4.024.004.010.02 0.50% 3.943.914.024.003 564 527-
Goldcorp Inc GG 14.3314.3014.31-0.08 -0.56% 14.3714.2014.4014.414 329 786-
Goldman Sachs Gro... GS 251.96251.97251.96-2.21 -0.87% 254.10251.48255.68254.172 229 454-
Goldman Sachs MLP... GER 6.236.216.230.03 0.48% 6.206.166.296.20178 717-
Grace (W.R.) Co. (D... GRA 66.9867.0067.01-2.50 -3.60% 67.6765.0068.2869.481 881 494-
Graco Inc. GGG 46.9146.9146.92-0.05 -0.11% 47.0146.4647.1746.96487 808-
Grainger (W.W.) In... GWW 288.40288.43288.45-11.48 -3.83% 302.49285.62302.88299.881 010 680-
Gramercy Property... GPT 22.4322.4422.450.04 0.18% 22.3222.2922.5522.391 579 622-
Granite Constructi... GVA 54.9254.9254.94-1.10 -1.96% 55.9954.7056.1556.02190 509-
Granite Point Mort... GPMT 16.4816.4916.50-0.15 -0.90% 16.6016.4816.7216.63207 205-
Graphic Packaging... GPK 15.8615.8515.86-0.13 -0.81% 16.0915.8416.0915.993 005 362-
Gray Television Inc GTN 11.8511.8011.80-0.35 -2.87% 12.1511.7012.3512.201 134 827-
Great Plains Energ... GXP 31.1631.1631.17-0.25 -0.80% 31.4331.1531.5631.41932 135-
Greenbrier Compan... GBX 45.5045.5045.550.60 1.34% 44.8044.6545.6044.90343 399-
Greif Inc GEF 58.6658.6658.680.01 0.02% 58.5558.0258.7358.65124 058-
Griffon Corp. GFF 20.4520.4020.45-0.20 -0.97% 20.6520.3020.7020.6594 167-
Group 1 Automotiv... GPI 63.5163.5163.52-1.15 -1.78% 64.7163.1665.0764.66188 060-
Grupo Aeroportua... PAC 105.45105.41105.42-1.66 -1.55% 106.58103.65106.58107.1158 369-
Grupo Aeroportua... ASR 176.77176.40176.78-0.83 -0.47% 179.12172.29179.12177.6024 003-
Grupo Televisa, S.A... TV 17.7117.7217.73-0.06 -0.34% 17.7217.3517.7717.771 269 095-
Guangshen Railway... GSH 27.3127.2127.31-0.13 -0.47% 27.2627.2527.3227.441 100-
Guidewire Softwar... GWRE 85.7285.7085.72-0.64 -0.74% 86.1785.3386.6486.36236 406-
HCA Holdings, Inc. HCA 97.4597.4597.47-0.96 -0.98% 98.4797.2798.7098.421 383 260-
HCC Insurance Hold... HCC 23.8823.8823.89-0.31 -1.28% 24.1923.3224.4624.19799 879-
HCP, Inc. HCP 21.8821.8721.88-0.48 -2.15% 22.3621.8322.4622.362 695 448-
HDFC Bank Ltd HDB 98.5198.4898.480.21 0.21% 98.9796.8899.1498.30682 499-
HNI Corp HNI 35.3235.3235.34-0.32 -0.90% 35.5235.1435.6835.6489 918-
HP Inc. HPQ 21.5321.5221.53-0.13 -0.60% 21.6621.4321.7721.667 005 213-
HSBC Holdings Plc HSBC 49.6249.6249.620.21 0.43% 49.6949.5149.7849.411 043 569-
Haemonetics Corp. HAE 76.0876.0976.090.34 0.45% 75.5175.5176.3875.74322 256-
Halcon Resources C... HK 5.435.435.44-0.01 -0.18% 5.395.265.445.442 361 869-
Halliburton Compa... HAL 51.9651.9751.98-0.05 -0.10% 51.5651.0852.4852.0111 730 244-
Halyard Health, Inc... HYH 47.3247.3347.34-0.63 -1.31% 47.9347.2647.9647.95157 038-
Hancock John Pref... HPF 19.6419.6419.67-0.10 -0.51% 19.7419.6319.7619.7445 568-
HanesBrands Inc HBI 17.2117.2117.22-0.41 -2.33% 17.6517.1617.7517.626 008 066-
Harley-Davidson In... HOG 41.0041.0341.040.04 0.10% 41.0840.9541.3240.951 684 564-
Harmony Gold Mini... HMY 1.971.961.97-0.03 -1.50% 1.961.941.992.003 733 401-
Harris Corp. HRS 168.00167.99168.00-0.86 -0.51% 168.63167.61169.53168.86383 134-
Harsco Corp. HSC 22.0022.0022.05-0.20 -0.90% 22.2021.8522.3022.20343 257-
Harte-Hanks Inc HHS 9.289.279.54-0.24 -2.52% 9.479.279.599.541 800-
Hartford Financial ... HIG 52.0452.0352.040.01 0.02% 52.2751.7252.3352.03995 308-
Haverty Furniture ... HVT 17.8517.8517.90-0.15 -0.83% 17.9517.8018.0518.0051 368-
Hawaiian Electric I... HE 34.3034.2934.300.00 0.00% 34.3434.1534.4234.30194 823-
Healthcare Realty ... HR 26.8226.8226.83-0.35 -1.29% 27.1126.8227.3127.17536 094-
Hecla Mining Co. HL 3.923.913.920.00 0.00% 3.893.813.933.922 968 765-
Heico Corp. HEI 92.1692.1792.180.05 0.05% 92.2191.4493.1092.11204 517-
Helix Energy Soluti... HLX 6.496.486.490.01 0.15% 6.446.336.506.481 155 948-
Helmerich & Payne... HP 72.3372.3372.34-0.67 -0.92% 72.7171.4972.7173.00912 899-
Herbalife Ltd. HLF 103.04103.06103.07-0.17 -0.16% 103.41102.49104.11103.21627 102-
Hercules Capital, In... HTGC 12.1912.1812.190.00 0.00% 12.1712.1112.2212.19258 288-
Heritage Insurance... HRTG 16.3916.3916.400.02 0.12% 16.3216.2916.5716.3795 112-
Hershey Company ... HSY 92.4892.4992.50-1.08 -1.15% 93.7192.0694.4293.561 489 151-
Hertz Global Holdi... HTZ 20.0020.0020.01-0.46 -2.25% 20.4119.9420.5320.461 552 229-
Hess Corp HES 57.8157.7957.80-0.39 -0.67% 57.9957.3758.1558.203 534 672-
Hewlett Packard E... HPE 17.2917.2817.29-0.12 -0.69% 17.4417.1617.4517.417 344 682-
Hexcel Corp. HXL 65.3065.2665.29-0.55 -0.84% 65.7864.9365.8465.85173 222-
HighPoint Resource... HPR 6.116.106.11-0.07 -1.13% 6.136.036.226.181 085 218-
Higher One Holding... ONE 10.7310.7310.76-0.02 -0.19% 10.8010.7010.8610.75193 219-
Highwoods Propert... HIW 42.4542.4442.450.02 0.05% 42.6642.4043.1242.43548 171-
Hill-Rom Holdings, ... HRC 87.2587.2787.28-0.19 -0.22% 87.5386.8888.0087.44129 169-
Hillenbrand Inc HI 47.9547.9548.00-0.75 -1.54% 48.6047.8548.6548.70216 576-
Hilton Worldwide H... HLT 82.3382.3682.320.35 0.43% 82.0581.6682.6781.981 833 798-
Hoegh LNG Partner... HMLP 17.9017.9017.950.20 1.13% 17.8017.6018.1017.70258 703-
HollyFrontier Corp... HFC 58.2658.2658.280.02 0.03% 58.2557.8158.4958.241 541 955-
Home Depot Inc HD 177.01176.97176.99-0.07 -0.04% 177.85176.32178.89177.083 847 739-
Honda Motor Co., L... HMC 34.1834.1834.19-0.04 -0.12% 34.2434.0734.2734.22372 926-
Honeywell Internat... HON 150.57150.49150.522.44 1.65% 150.77147.94151.57148.134 311 115-
Horace Mann Educa... HMN 44.8544.8544.90-0.10 -0.22% 45.0044.6045.2544.9581 762-
Hormel Foods Corp... HRL 35.4635.4635.470.06 0.17% 35.5535.1335.7535.403 105 144-
Hornbeck Offshore... HOS 3.793.783.790.06 1.61% 3.743.613.923.73356 939-
Horton (D.R.) Inc. DHI 43.0143.0143.02-0.75 -1.71% 43.7642.9544.2143.763 912 716-
Hovnanian Enterpr... HOV 1.981.971.980.00 0.00% 1.961.962.001.98843 480-
Huaneng Power Int... HNP 25.1125.1125.21-0.35 -1.37% 25.1625.0925.2425.4624 546-
Hudbay Minerals In... HBM 7.357.357.40-0.05 -0.68% 7.407.337.487.40388 411-
Hugoton Royalty T... HGT 0.65770.65000.6500-0.0951 -12.63% 0.74000.65000.74000.7528128 343-
Humana Inc. HUM 294.12294.11294.12-0.88 -0.30% 295.54292.60296.54295.00512 358-
Huntsman Corp HUN 31.1231.1331.14-0.50 -1.58% 31.6630.9731.6931.622 100 221-
Hyster-Yale Mater... HY 75.9075.8175.90-1.09 -1.42% 76.5375.5777.0076.9920 626-
IAMGold Corp IAG 5.545.535.54-0.04 -0.72% 5.535.425.605.583 515 071-
ICICI Bank Ltd (Ind... IBN 8.4608.4508.450-0.290 -3.31% 8.6108.3908.6108.74510 481 234-
IDEX Corporation IEX 144.64144.65144.68-0.54 -0.37% 145.70143.43146.75145.18249 954-
IDT Corp. IDT 5.535.535.54-0.06 -1.07% 5.575.405.665.59157 323-
ING Groep N.V. ING 17.5117.5017.510.02 0.11% 17.4917.4617.5417.491 352 535-
INVESCO MORTGAG... IVR 16.1916.1816.190.06 0.37% 16.1516.0816.2416.13949 237-
ION Geophysical Co... IO 30.1530.1030.150.55 1.86% 29.6029.2530.7029.60237 547-
IRSA Inversiones Y... IRS 24.0024.1024.11-0.69 -2.79% 24.7423.8624.8124.6917 254-
ITT Corporation ITT 51.0751.0451.05-0.54 -1.05% 51.5350.8051.6951.61278 800-
Idacorp, Inc. IDA 89.0889.0889.09-0.28 -0.31% 89.2988.7889.4489.36236 606-
Illinois Tool Works... ITW 158.29158.32158.37-0.80 -0.50% 159.06157.58159.67159.09937 866-
India Fund, Inc. (Th... IFN 24.7824.7624.790.03 0.12% 24.7224.7124.8124.75101 026-
Industrias Bachoco... IBA 62.8062.1562.901.03 1.67% 61.8961.2962.8061.773 906-
Ingersoll-Rand plc ... IR 83.5583.5483.56-0.94 -1.11% 84.2282.6484.6484.492 101 098-
Ingredion Inc INGR 126.21126.20126.21-3.26 -2.52% 129.51125.84129.82129.47188 832-
Integer Holdings Co... ITGR 55.3555.3055.35-1.10 -1.95% 56.2554.9556.6356.45229 934-
InterContinental H... IHG 61.6561.6461.65-0.59 -0.95% 61.4361.4061.7262.24153 996-
InterXion Holding N... INXN 65.5865.5665.580.20 0.31% 65.2564.9465.6965.38599 831-
IntercontinentalEx... ICE 74.3774.3674.37-0.25 -0.34% 74.9573.9374.9674.621 976 387-
International Busin... IBM 144.96144.95144.95-2.74 -1.86% 147.90144.51147.97147.705 837 108-
International Flavo... IFF 141.60141.66141.67-0.03 -0.02% 141.99140.13142.46141.63825 727-
International Pape... IP 53.4253.4153.42-0.17 -0.32% 54.0153.2154.1853.591 363 051-
International Seaw... INSW 20.7620.7620.770.43 2.12% 20.6420.4520.8620.33107 899-
Interpublic Group ... IPG 23.9923.9924.00-0.66 -2.68% 24.6123.8224.6624.656 260 501-
Intrepid Potash, In... IPI 4.154.144.15-0.09 -2.12% 4.224.114.234.24392 067-
Intrexon Corp. XON 17.9417.9417.95-0.14 -0.77% 18.1217.8318.2918.081 989 164-
Invacare Corp IVC 18.9018.8518.900.10 0.53% 18.7518.7519.1018.80160 014-
Invesco Bond Fund VBF 17.8317.8017.84-0.04 -0.22% 17.8717.8217.9017.8724 020-
Invesco California ... VCV 11.6511.6311.65-0.00 -0.03% 11.6311.6311.6611.6544 947-
Invesco High Incom... VLT 13.7513.7613.81-0.12 -0.87% 13.8913.7513.8913.8715 056-
Invesco Municipal ... OIA 7.487.487.49-0.04 -0.53% 7.507.477.507.5263 408-
Invesco Municipal ... VMO 11.6611.6611.670.02 0.17% 11.6411.6411.6711.64284 945-
Invesco Municipal ... VKQ 11.7211.7511.740.03 0.26% 11.6811.6711.8611.69188 064-
Invesco Pennsylvan... VPV 11.6811.6911.74-0.04 -0.34% 11.7411.6811.7511.7228 145-
Invesco Quality Mu... IQI 11.8211.8111.820.00 0.00% 11.8111.8011.8311.8261 504-
Invesco Senior Inco... VVR 4.414.424.43-0.04 -0.90% 4.444.414.444.45287 900-
Invesco Trust For I... VTN 12.7212.7012.720.04 0.32% 12.6212.6112.7212.6844 086-
Invesco Trust for I... VGM 12.1412.1412.15-0.01 -0.08% 12.1412.1112.2012.15174 311-
Invesco Value Mun... IIM 14.3114.3014.31-0.01 -0.07% 14.3014.2314.3114.3290 205-
Investment Techno... ITG 20.9220.9220.93-0.01 -0.05% 20.9320.8821.1620.93116 456-
Iron Mountain Inc IRM 33.3433.3333.34-0.42 -1.24% 33.8633.2133.8833.76884 324-
Israel Chemicals Lt... ICL 4.454.454.46-0.02 -0.45% 4.504.424.524.47107 349-
Itau Unibanco Hold... ITUB 14.9214.9114.90-0.19 -1.26% 14.9614.8015.0215.116 764 654-
JEFFERSON PILOT C... JP 19.5419.5619.57-0.16 -0.81% 19.4219.4019.7519.7059 954-
JP Morgan Chase C... JPT 24.3624.3024.48-0.19 -0.77% 24.4524.3624.4924.556 155-
JPMorgan Chase & ... JPM 111.47111.47111.47-0.25 -0.22% 112.30110.88112.74111.7213 434 874-
Jabil Inc JBL 27.9427.9527.94-0.43 -1.52% 28.3227.9128.6828.371 747 525-
Jacobs Engineering... JEC 60.0060.0060.01-0.50 -0.83% 60.4359.4360.6960.50689 198-
James Hardie Indus... JHX 18.2518.2318.30-0.31 -1.67% 18.2818.2018.3218.582 526-
Japan Smaller Capi... JOF 12.1712.1412.180.00 0.00% 12.1412.1112.1812.1719 940-
JinkoSolar Holding... JKS 19.2619.2419.250.14 0.73% 19.0718.9519.4419.12195 767-
John Bean Technol... JBT 118.85118.90118.950.05 0.04% 118.35118.20119.85118.8097 294-
John Hancock Finan... BTO 38.6738.8138.860.37 0.97% 38.6838.5038.8438.3036 407-
John Hancock Inco... JHS 13.8213.8113.82-0.04 -0.29% 13.8313.8113.8313.8611 614-
John Hancock Inve... JHI 16.6116.6116.65-0.18 -1.07% 16.7616.6116.8016.798 420-
John Hancock Pref... HPI 20.3220.3220.38-0.10 -0.49% 20.3720.3120.4320.4231 487-
John Hancock Prem... PDT 15.0915.0915.120.01 0.07% 15.0915.0015.1015.0846 260-
Johnson & Johnson JNJ 126.66126.63126.66-0.89 -0.70% 128.00126.17128.30127.556 011 850-
Johnson Controls I... JCI 34.2734.2734.280.26 0.76% 34.2334.0934.6334.015 675 988-
Jones Lang LaSalle... JLL 175.47175.39175.42-0.50 -0.28% 176.27175.22176.99175.97213 701-
Jumei Internationa... JMEI 2.602.592.59-0.05 -1.89% 2.662.582.672.651 253 085-
Juniper Networks I... JNPR 24.3524.3424.35-0.09 -0.37% 24.4924.1724.5324.443 007 657-
Just Energy Group,... JE 4.234.234.24-0.12 -2.76% 4.374.224.374.35193 792-
KB Financial Group... KB 56.0256.0256.05-1.19 -2.08% 56.9255.8257.2157.21128 940-
KB HOME KBH 26.3126.2926.30-0.54 -2.01% 26.8026.2027.1626.851 889 326-
KBR Inc KBR 16.6216.6216.63-0.66 -3.82% 17.1916.5317.5017.283 031 167-
KEMET Corp. KEM 18.7018.6918.70-0.11 -0.58% 18.8118.6319.1118.81453 545-
KKR & Co. L.P. Com... KKR 21.4221.4221.430.27 1.28% 21.2021.1421.4921.151 703 787-
KMG Chemicals, Inc... KMG 66.1266.1266.160.20 0.30% 65.7065.0066.2165.9266 136-
KNOT Offshore Pa... KNOP 20.8020.7020.800.10 0.48% 20.6020.5520.8020.7082 177-
Kadant Inc KAI 96.9096.8096.90-0.45 -0.46% 97.0096.3597.4597.3520 031-
Kansas City Southe... KSU 112.00112.00112.011.71 1.55% 110.39109.00112.60110.291 439 029-
Kayne Anderson M... KYN 17.2617.2517.27-0.04 -0.23% 17.3017.1517.4317.30332 271-
Kellogg Co K 60.2760.2760.28-1.93 -3.10% 62.1559.8062.6162.204 011 161-
Kennametal Inc. KMT 40.0540.0740.08-0.36 -0.89% 40.2739.4940.5040.41905 878-
Kennedy-Wilson Ho... KW 18.5518.5518.550.00 0.00% 18.5518.5518.9518.55635 071-
Key Energy Service... KEG 14.9714.9614.98-0.55 -3.54% 15.3414.8215.3415.52146 086-
KeyCorp KEY 19.8619.8519.860.31 1.59% 19.6619.6220.0019.5510 597 552-
Keysight Technolo... KEYS 53.5653.5653.57-0.55 -1.02% 54.0253.5554.4454.11499 314-
Kilroy Realty Corp KRC 69.0869.0669.08-0.18 -0.26% 69.4969.0169.5469.26306 182-
Kimberly-Clark Co... KMB 100.03100.00100.03-3.31 -3.20% 102.7698.92102.85103.344 166 708-
Kimco Realty Corp... KIM 13.33013.32013.330-0.270 -1.99% 13.66013.31013.83013.6053 954 073-
Kinder Morgan, Inc... KMI 16.4716.4616.47-0.07 -0.42% 16.5816.3716.6216.5411 955 569-
Kingsway Financial... KFS 3.953.903.95-0.01 -0.13% 3.853.853.953.954 100-
Kinross Gold Corp. KGC 3.873.863.870.01 0.26% 3.833.783.883.865 539 507-
Kirby Corp. KEX 85.4585.4085.45-0.65 -0.75% 85.9585.0586.4586.10310 206-
Kohl's Corp. KSS 58.3858.3958.40-1.74 -2.89% 59.9658.1160.6660.124 022 130-
Koninklijke Philips... PHG 40.5940.5940.60-0.06 -0.15% 40.2940.2340.6040.651 017 138-
Koppers Holdings I... KOP 45.5545.5045.55-0.25 -0.55% 45.6045.1545.7545.8042 751-
Korea Electric Pow... KEP 16.5016.5016.510.22 1.35% 16.6316.4816.7016.28325 604-
Korea Fund, Inc. (T... KF 40.7640.8040.97-0.39 -0.95% 41.0740.7641.0741.157 727-
Korn/Ferry Interna... KFY 53.8853.8753.88-1.33 -2.41% 55.1853.7955.3655.21214 568-
Kroger Co. KR 24.1224.1224.12-0.06 -0.25% 24.5923.9925.4224.1815 532 448-
Kyocera Corp KYO 57.4957.3657.88-0.32 -0.55% 57.6857.2957.6857.818 277-
L Brands, Inc LB 34.3734.3634.37-1.58 -4.39% 35.9134.2035.9135.954 915 633-
L-3 Communication... LLL 215.09215.09215.11-0.97 -0.45% 216.78214.80216.78216.06401 338-
LCI Industries Inc LCII 93.4593.4593.50-0.20 -0.21% 93.3092.5594.2093.65103 836-
LEHMAN ABS CORP CCT 16.8916.8616.870.04 0.24% 16.8916.7916.9216.85278 945-
LG Display Co Ltd LPL 11.4711.4711.48-0.24 -2.05% 11.6311.4211.6411.71882 997-
LMP Corporate Loa... TLI 10.4310.4110.440.00 0.00% 10.4310.4010.4310.4315 091-
LSB Industries, Inc. LXU 6.046.046.05-0.38 -5.92% 6.406.016.496.42202 127-
LTC Properties, Inc... LTC 35.1435.1435.16-1.15 -3.17% 36.1535.0936.3836.29718 893-
La Quinta Holdings... LQ 19.4819.4519.46-0.11 -0.56% 19.5619.4119.7619.59684 571-
La-Z-Boy Inc. LZB 29.2029.2029.25-0.20 -0.68% 29.4029.1529.5529.40221 139-
LaSalle Hotel Prop... LHO 30.8930.8930.900.00 0.00% 30.5930.5931.0030.891 117 034-
Laboratory Corpor... LH 165.17165.18165.21-3.09 -1.84% 167.98164.55168.34168.26560 023-
Lannett Company I... LCI 16.6016.5516.60-0.05 -0.30% 16.7016.5517.3516.65517 885-
Laredo Petroleum,... LPI 10.3010.3010.310.05 0.49% 10.1910.0110.4010.252 436 990-
Las Vegas Sands Co... LVS 73.8973.9273.930.05 0.07% 73.9773.6674.4973.842 188 738-
Latin American Dis... LDF 11.8211.8611.97-0.23 -1.91% 11.8111.8111.9212.05600-
Lauder (Estee) Cos... EL 148.73148.70148.71-3.10 -2.04% 151.59147.94152.04151.832 061 273-
Lazard LTD. Lazard... LAZ 52.9652.9653.02-0.51 -0.95% 53.7252.8353.9153.47310 203-
Lear Corp. LEA 191.40191.40191.45-1.31 -0.68% 192.03190.15193.93192.71331 455-
Lee Enterprises, In... LEE 2.352.352.400.00 0.00% 2.352.332.402.35139 520-
Legg Mason BW Gl... BWG 12.7112.7012.72-0.08 -0.63% 12.7512.6412.8112.79285 911-
Legg Mason, Inc. LM 38.0738.0538.06-0.07 -0.18% 38.0337.3838.1438.14512 224-
Leggett & Platt, In... LEG 42.9042.8942.90-0.68 -1.56% 43.5442.6843.6443.581 111 551-
Leju Holdings Ltd (... LEJU 1.131.121.130.00 0.00% 1.131.111.141.1339 448-
LendingClub Corpo... LC 3.313.313.32-0.09 -2.65% 3.383.303.413.402 015 541-
Lennar Corp. LEN 54.6254.6054.61-1.00 -1.80% 55.7554.4156.3555.623 954 427-
Lennox Internation... LII 197.08196.92197.00-5.76 -2.84% 202.77195.84203.50202.84409 903-
Leucadia National ... LUK 24.0224.0224.03-0.09 -0.37% 24.2524.0124.3724.113 237 452-
Lexington Realty T... LXP 7.657.657.66-0.07 -0.91% 7.727.637.757.72744 856-
Liberty All-Star Eq... USA 6.366.356.36-0.04 -0.63% 6.436.326.546.40774 990-
Liberty All-Star Gr... ASG 6.116.106.15-0.08 -1.29% 6.156.106.176.1961 450-
Lilly (Eli) & Co. LLY 79.1079.0879.06-0.65 -0.82% 79.6478.8279.9179.753 804 966-
Lincoln National Co... LNC 71.5971.5971.60-0.03 -0.04% 71.8971.1172.2171.621 046 436-
Lindsay Corp LNN 90.9090.8590.93-0.97 -1.06% 91.2390.5092.2591.8745 078-
Lithia Motors, Inc. LAD 99.3999.3599.39-2.07 -2.04% 101.4698.67101.46101.46253 823-
Live Nation Entert... LYV 39.2539.2439.25-0.22 -0.56% 39.6139.0539.7939.471 454 438-
Lloyds Banking Gro... LYG 3.743.733.74-0.06 -1.58% 3.743.723.763.804 765 217-
Lockheed Martin C... LMT 351.99352.00352.09-1.39 -0.39% 354.53351.13355.00353.38844 660-
Louisiana-Pacific C... LPX 29.8529.8529.86-0.40 -1.32% 30.1729.8230.3130.25821 228-
Lowe's Companies... LOW 83.6283.6283.64-1.26 -1.48% 85.3883.2885.5684.885 871 067-
Luby's, Inc. LUB 2.732.732.740.01 0.37% 2.742.702.742.729 719-
Lumber Liquidator... LL 22.7222.7122.72-0.23 -1.00% 22.9622.4522.9922.95504 987-
Lydall, Inc. LDL 48.1548.1548.25-0.20 -0.41% 48.3547.8548.4548.3535 048-
M & T Bank Corp MTB 181.53181.53181.581.29 0.72% 180.30179.79183.15180.24689 676-
M.D.C. Holdings, In... MDC 28.3428.3428.35-0.41 -1.43% 28.7928.2129.0728.75464 196-
M/I Homes Inc MHO 32.5832.5832.60-0.44 -1.33% 33.0332.5233.7033.02114 287-
MAXIMUS Inc. MMS 69.7369.7269.73-0.97 -1.37% 70.5369.4270.6570.70214 762-
MBIA Inc. MBI 9.079.079.08-0.03 -0.33% 9.058.979.419.101 472 526-
MDU Resources Gr... MDU 27.6227.6227.63-0.13 -0.47% 27.7727.5827.8627.75331 730-
MFA Financial, Inc. MFA 7.477.477.480.00 0.00% 7.507.467.527.471 164 775-
MFC Bancorp Ltd. MFCB 6.186.076.19-0.02 -0.26% 6.206.186.216.201 486-
MFS Charter Incom... MCR 8.088.088.10-0.06 -0.74% 8.128.088.138.1469 857-
MFS Government M... MGF 4.554.544.550.00 0.00% 4.554.544.554.5522 821-
MFS High Income M... CXE 4.904.894.910.01 0.20% 4.894.884.904.8935 960-
MFS High Yield Mun... CMU 4.404.404.42-0.01 -0.22% 4.404.394.414.4192 122-
MFS Intermediate H... CIF 2.742.742.75-0.01 -0.36% 2.752.732.762.7528 797-
MFS Intermediate I... MIN 3.873.873.880.01 0.26% 3.863.863.883.86129 568-
MFS Investment Gr... CXH 9.459.469.47-0.03 -0.32% 9.489.459.489.4815 796-
MFS Multimarket I... MMT 5.725.725.73-0.02 -0.35% 5.755.725.775.7495 115-
MFS Municipal Inco... MFM 6.486.486.49-0.02 -0.31% 6.486.486.496.5021 501-
MFS Special Value ... MFV 6.206.186.20-0.25 -3.88% 6.456.166.456.4558 334-
MGIC Investment C... MTG 10.6110.6110.620.26 2.51% 10.3010.3010.6610.356 255 108-
MGM Resorts Inter... MGM 35.4435.4235.43-0.12 -0.34% 35.5835.2735.6635.564 371 059-
MS Income Securiti... ICB 18.6518.6518.66-0.06 -0.32% 18.7018.6318.7018.7110 677-
MSA Safety Inc MSA 89.0189.0289.04-0.80 -0.89% 89.5788.4089.8589.81188 305-
MSC Industrial Dire... MSM 88.0688.0588.07-1.47 -1.64% 89.8787.4289.8789.53291 632-
MSCI Inc MSCI 149.59149.57149.61-0.41 -0.27% 150.13148.63150.57150.00430 990-
Macerich Co. (The) MAC 57.5057.4957.50-0.05 -0.09% 59.7256.6960.0057.553 471 516-
Mack Cali Realty C... CLI 16.7016.6916.70-0.25 -1.47% 16.9316.6416.9916.95325 818-
Macy's, Inc. M 29.9629.9629.960.55 1.87% 29.4029.4030.2729.4110 023 654-
Magellan Midstrea... MMP 65.1965.1765.19-0.71 -1.08% 65.9064.9766.1565.90509 330-
Magna Internation... MGA 58.9758.9758.980.50 0.86% 58.5758.5259.1958.47808 406-
MagnaChip Semico... MX 9.409.409.45-0.15 -1.57% 9.459.309.609.55340 671-
Main Street Capita... MAIN 37.3037.2537.260.00 0.00% 37.3337.0237.3737.30189 031-
Mallinckrodt plc O... MNK 13.7613.7613.77-0.28 -1.99% 14.0013.5314.0314.042 316 018-
Manchester United... MANU 18.5018.5018.60-0.10 -0.54% 18.7018.5018.8518.6049 760-
ManpowerGroup MAN 101.47101.46101.47-17.19 -14.49% 118.49100.69118.49118.662 458 616-
Marathon Oil Corp... MRO 18.0218.0118.020.03 0.17% 17.9917.6818.0317.9911 081 497-
Marathon Petroleu... MPC 79.7679.7779.780.36 0.45% 79.4079.1480.0479.402 141 263-
Marcus & Millichap... MMI 35.3035.2935.30-0.39 -1.09% 35.6635.2835.7635.6987 023-
Marcus Corp. (The... MCS 31.0531.0031.05-0.05 -0.16% 30.9030.5531.1531.1042 584-
MarineMax, Inc. HZO 17.7517.7017.75-0.35 -1.93% 18.0517.7018.4018.10280 009-
Markel Corp (Hold... MKL 1 153.081 153.581 154.12-2.09 -0.18% 1 159.971 148.561 161.491 155.1713 364-
Marriot Vacations... VAC 135.98136.08136.09-0.81 -0.59% 136.42135.04137.61136.7981 456-
Marsh & McLennan... MMC 82.9182.9082.92-0.44 -0.53% 83.5882.5083.7583.352 139 653-
Martin Marietta M... MLM 196.72196.72196.75-1.45 -0.73% 199.07195.80199.70198.17372 628-
MasTec Inc. (FL) MTZ 44.5544.5544.60-0.85 -1.87% 45.3044.4545.7545.40911 775-
Masco Corp. MAS 39.2339.2339.24-0.52 -1.31% 39.8439.0939.8439.755 102 764-
MasterCard Inc MA 177.08177.08177.08-1.93 -1.08% 178.53176.50179.49179.013 557 498-
Matador Resources... MTDR 33.0233.0233.03-0.06 -0.18% 32.9332.3233.3433.08710 911-
Matson Inc MATX 29.1229.1229.14-0.34 -1.15% 29.3129.0229.6229.4674 447-
MaxLinear Inc MXL 23.2723.2723.280.05 0.22% 23.1023.1023.4723.22189 124-
McCormick & Co., ... MKC 103.24103.22103.23-3.21 -3.02% 106.55103.02107.00106.451 327 953-
McDermott Interna... MDR 6.056.046.05-0.12 -1.94% 6.106.006.216.174 846 547-
McDonald's Corp MCD 158.77158.75158.77-0.76 -0.48% 159.33158.51160.73159.533 277 764-
McEwen Mining Inc... MUX 2.142.132.14-0.03 -1.38% 2.162.092.172.171 438 412-
McKesson Corp. MCK 146.25146.25146.29-0.85 -0.58% 147.62145.10147.62147.10782 432-
Mechel PAO (ADR) MTL 3.913.903.930.12 3.17% 3.793.793.973.7974 314-
Medical Properties... MPW 12.4412.4412.45-0.09 -0.72% 12.5512.4012.6012.531 684 910-
Medifast Inc MED 98.8998.9198.941.85 1.91% 96.7996.3099.7797.04114 213-
Medley Capital Cor... MCC 4.264.264.27-0.03 -0.70% 4.284.254.304.29121 406-
Medtronic plc. Ord... MDT 79.9079.8979.90-0.10 -0.13% 80.1079.4880.4980.003 386 898-
Merck & Co., Inc MRK 58.8358.8358.820.19 0.32% 58.8658.6659.2758.648 668 862-
Mercury General C... MCY 48.7748.7548.770.07 0.14% 48.6748.4348.9048.70289 946-
Meredith Corp. MDP 51.4551.4551.50-0.95 -1.81% 52.2051.2052.6852.40342 616-
Meritage Homes Co... MTH 42.7542.7542.80-0.90 -2.06% 43.6542.7044.1543.65302 663-
Meritor Inc MTOR 21.6021.5821.59-0.04 -0.18% 21.5021.2021.7521.641 068 252-
Mesa Royalty Trus... MTR 15.0515.0515.15-0.35 -2.27% 15.7015.0515.9515.4013 824-
Mesabi Trust MSB 24.3524.2524.350.25 1.04% 24.1023.8024.4524.1091 343-
MetLife Inc MET 47.4947.4947.500.05 0.11% 47.6046.9847.7247.443 804 766-
Mettler-Toledo Int... MTD 576.76576.91576.92-0.61 -0.11% 578.26572.27580.79577.37124 123-
Mexico Equity & In... MXE 11.1611.1711.23-0.16 -1.39% 11.2511.1511.3011.326 861-
Mexico Fund, Inc. MXF 16.44016.38016.440-0.135 -0.81% 16.53016.28016.53016.57533 589-
Michael Kors Holdi... KORS 65.0265.0265.03-0.69 -1.05% 65.5864.8066.1865.711 191 370-
Micro Focus Intern... MFGP 18.20018.19018.2000.020 0.11% 18.00017.98018.27018.185435 045-
Mid-America Apart... MAA 89.6189.6389.64-0.73 -0.81% 90.3689.4790.7690.34375 614-
Miller Industries In... MLR 26.1526.1026.20-0.05 -0.19% 26.1025.9526.3526.2014 731-
Minerals Technolog... MTX 73.1073.1573.201.15 1.60% 71.8571.8573.2571.95102 354-
Mizuho Financial G... MFG 3.643.633.64-0.02 -0.55% 3.653.633.653.66115 044-
Mobile Telesystem... MBT 10.1110.1110.12-0.19 -1.84% 10.2610.0710.2610.302 306 424-
Modine Manufactu... MOD 20.2520.2020.25-0.10 -0.49% 20.3520.0020.6020.35184 485-
Mohawk Industries... MHK 235.57235.57235.58-5.41 -2.25% 241.45235.05241.99240.98963 041-
Molson Coors Brew... TAP 70.3870.3670.38-2.68 -3.67% 72.8670.0573.1173.064 071 814-
Monsanto Co. MON 125.00124.99124.980.40 0.32% 124.99124.85125.39124.603 458 676-
Moody's Corp. MCO 164.02164.03164.07-1.70 -1.03% 165.61163.36166.63165.72543 306-
Morgan Stanley MS 54.4654.4554.46-0.24 -0.44% 54.8954.1055.3354.709 330 420-
Morgan Stanley As... APF 17.9917.8417.990.02 0.11% 17.8817.8517.9917.974 220-
Morgan Stanley Ch... CAF 23.9923.9423.99-0.53 -2.16% 24.5223.8724.5224.52187 055-
Morgan Stanley Em... MSD 9.309.279.30-0.02 -0.21% 9.329.269.329.3231 046-
Morgan Stanley Em... MSF 17.8317.8417.87-0.13 -0.72% 17.9117.8017.9117.9618 447-
Morgan Stanley Ind... IIF 30.6030.5730.60-0.17 -0.55% 30.9130.5230.9130.7728 714-
Mosaic Co (The) MOS 25.6725.6725.68-0.18 -0.70% 25.8125.4826.0625.852 506 307-
Motorola Solutions... MSI 110.57110.55110.56-0.14 -0.13% 111.06110.15111.46110.71556 642-
Movado Group, Inc... MOV 38.9038.8538.90-0.35 -0.89% 39.1038.7539.2039.2573 799-
Mueller Industries,... MLI 27.3027.2827.300.04 0.15% 27.2127.1327.4027.26264 529-
Mueller Water Pro... MWA 10.2310.2310.24-0.23 -2.20% 10.4210.1910.5510.461 062 098-
Murphy Oil Corp MUR 30.3830.3830.39-0.21 -0.69% 30.4430.0630.7830.592 223 155-
Myers Industries In... MYE 24.2024.1024.200.45 1.89% 23.7523.5524.2523.7536 220-
NACCO Industries I... NC 39.6539.6039.700.45 1.15% 39.1039.1039.9039.2015 022-
NCI Building System... NCS 17.8017.7517.80-0.10 -0.56% 17.9017.5018.0517.90300 474-
NCR Corp. NCR 31.5731.5631.57-0.46 -1.44% 32.1331.4332.2532.03853 873-
NIKE, Inc NKE 66.0966.0966.090.36 0.55% 65.7565.4566.1165.739 443 230-
NL Industries, Inc. NL 8.358.308.35-0.25 -2.91% 8.558.158.558.6021 041-
NOW Inc. DNOW 12.0412.0412.05-0.22 -1.79% 12.2011.9212.2212.261 314 956-
NQ Mobile Inc. Am... LKM 2.082.082.11-0.05 -2.35% 2.122.042.152.13141 659-
NRG Energy Inc NRG 31.1731.1731.18-0.32 -1.02% 31.4931.0931.5731.482 540 448-
NRG Yield Inc NYLD 17.6517.7017.750.00 0.00% 17.6017.5517.8017.65532 949-
NU Skin Enterprise... NUS 71.1371.1171.130.09 0.13% 71.0770.7171.6971.04367 306-
Nabors Industries L... NBR 7.737.727.73-0.09 -1.15% 7.757.597.827.815 524 068-
Nam Tai Property I... NTP 12.3512.3012.35-0.10 -0.80% 12.5012.3012.5012.4542 104-
National Fuel Gas C... NFG 51.1651.1651.18-0.44 -0.85% 51.6551.0151.8851.60227 979-
National Grid plc NGG 57.1257.1257.13-0.49 -0.85% 57.0657.0057.3057.61359 312-
National Health Inv... NHI 65.6365.6265.63-0.95 -1.43% 66.3865.2466.9566.58144 485-
National Oilwell Va... NOV 38.2538.2438.25-0.33 -0.86% 38.5037.5938.5038.583 371 356-
National Presto Ind... NPK 96.6596.5596.65-0.85 -0.87% 97.4096.1597.7097.5015 262-
National Retail Pro... NNN 37.5137.5037.51-0.48 -1.26% 37.9937.4238.1637.99481 895-
Nationstar Mortga... NSM 18.0218.0118.020.02 0.11% 17.9617.9618.0918.00143 358-
Natural Resources ... NRP 36.3036.2036.502.45 7.24% 33.9033.6636.3033.8558 813-
Natuzzi, S.p.A. NTZ 1.621.611.73-0.09 -5.26% 1.661.621.741.694 800-
Nautilus Inc NLS 13.4513.4013.450.00 0.00% 13.4013.2513.5013.45120 829-
Navigant Consultin... NCI 21.5321.5421.55-0.07 -0.32% 21.5321.4321.6721.6082 678-
Navios Maritime A... NNA 0.83500.81040.81540.0099 1.20% 0.79210.78830.83500.8251236 282-
Navios Maritime H... NM 0.82770.82440.8245-0.0363 -4.20% 0.88000.82350.90000.86401 215 168-
Navios Maritime M... NAP 4.254.394.380.43 11.26% 4.043.984.863.822 237 528-
Navios Maritime Pa... NMM 1.811.801.81-0.04 -2.16% 1.841.801.861.85299 466-
Navistar Internatio... NAV 38.2138.2138.22-1.00 -2.55% 39.1538.0839.2939.21545 659-
Nelnet Inc NNI 53.6353.6453.65-0.51 -0.94% 54.0053.5554.5954.1427 102-
New America High ... HYB 8.638.638.64-0.04 -0.46% 8.678.628.678.6767 872-
New Germany Fund... GF 19.6919.6919.72-0.18 -0.89% 19.7419.6819.7519.8712 514-
New Ireland Fund, ... IRL 12.1312.1112.12-0.05 -0.41% 12.1112.0812.1412.1829 260-
New Jersey Resour... NJR 40.3540.3540.400.15 0.37% 40.2540.1540.5040.20375 177-
New Media Investm... NEWM 17.1217.1017.11-0.32 -1.83% 17.4117.0217.4517.44197 072-
New Oriental Educ... EDU 91.1191.0991.10-0.51 -0.56% 91.8990.3092.0091.622 589 866-
New Residential In... NRZ 16.5416.5416.550.02 0.12% 16.5516.4616.6016.521 257 753-
New Senior Investm... SNR 8.248.238.24-0.08 -0.96% 8.358.218.408.32490 464-
New York Commun... NYCB 12.6412.6412.650.05 0.40% 12.5912.5712.7012.593 498 654-
New York Times Co... NYT 22.2522.2522.25-0.15 -0.67% 22.3522.1022.5022.401 749 586-
NewMarket Corp NEU 400.90400.90401.54-2.36 -0.59% 403.49399.74404.32403.269 220-
Newell Brands, Inc. NWL 26.4326.4326.44-0.25 -0.94% 26.7726.2326.8526.682 184 837-
Newfield Explorati... NFX 27.9127.9127.92-0.20 -0.71% 27.9127.2928.0828.112 812 191-
Newmont Mining C... NEM 41.3541.3441.35-0.59 -1.41% 41.7241.1841.8141.942 966 066-
Newpark Resource... NR 9.809.759.800.00 0.00% 9.759.659.909.80314 786-
NexPoint Credit St... NHF 23.1723.1423.170.06 0.26% 23.1423.0623.2123.1188 589-
NextEra Energy Inc NEE 160.79160.76160.78-1.75 -1.08% 162.72160.14163.42162.531 441 966-
NextEra Energy Pa... NEP 39.8039.8039.83-0.09 -0.23% 39.8139.4539.9339.89162 653-
NiSource Inc. (Hold... NI 23.7523.7423.75-0.25 -1.04% 24.0323.6724.0924.002 767 706-
Noble Corporation... NE 4.764.764.77-0.09 -1.86% 4.794.584.804.855 667 558-
Noble Energy, Inc. NBL 33.7733.7733.78-0.06 -0.18% 33.8933.2833.9533.833 247 185-
Nokia Corp. NOK 5.965.965.960.13 2.23% 6.055.936.115.8321 911 113-
Nomura Holdings In... NMR 5.895.885.89-0.01 -0.17% 5.925.875.935.9097 745-
Norbord, Inc. OSB 41.6341.6541.67-0.06 -0.14% 41.6341.3041.7041.6941 675-
Nordic American T... NAT 2.112.102.11-0.06 -2.76% 2.152.102.172.17562 955-
Nordic Amern Offs... NAO 1.171.171.180.02 1.74% 1.141.141.171.1531 411-
Nordstrom, Inc. JWN 46.7846.7646.780.06 0.13% 46.7646.5347.8746.721 055 248-
Norfolk Southern C... NSC 136.75136.74136.75-2.11 -1.52% 138.66136.09139.45138.861 044 184-
North American En... NOA 5.905.905.95-0.05 -0.84% 6.005.806.105.9557 061-
North European Oi... NRT 8.508.538.88-0.37 -4.17% 8.808.508.808.8721 049-
NorthStar Asset M... CLNS 5.685.675.68-0.01 -0.18% 5.675.655.735.695 653 720-
Northrop Grumman... NOC 355.92355.80355.89-2.10 -0.59% 359.48354.63359.48358.02496 123-
Northstar Realty E... NRE 14.0714.0714.080.20 1.44% 13.8713.8714.2213.87511 999-
Northwest Natural... NWN 59.8059.8559.90-0.05 -0.08% 59.6559.6060.2559.85106 068-
Novartis AG Basel NVS 77.8877.8477.85-1.12 -1.42% 78.1577.7178.2479.001 548 327-
Novo Nordisk A/S A... NVO 47.2347.2047.21-0.43 -0.90% 47.0346.9247.4647.661 720 714-
NuStar Energy L.P. NS 21.2821.2921.30-0.25 -1.16% 21.5820.9321.6821.53395 668-
NuStar GP Holdings... NSH 11.8011.7511.80-0.05 -0.42% 11.8511.6011.9511.85140 178-
NuStar Logistics, L... NSS 25.14025.11025.140-0.049 -0.19% 25.14025.11025.17025.18932 800-
Nucor Corp. NUE 63.5563.5563.56-1.58 -2.43% 65.2063.0065.2265.132 413 091-
Nutrien Ltd NTR 46.7446.7346.74-0.88 -1.85% 47.3646.5447.6247.62718 164-
Nuveen Arizona Pr... NAZ 12.9912.9913.00-0.09 -0.69% 13.1212.9913.1213.0812 135-
Nuveen California ... NAC 13.3313.3213.33-0.02 -0.15% 13.3313.2813.3413.35318 094-
Nuveen California ... NCA 9.309.309.310.09 0.98% 9.219.219.319.2179 982-
Nuveen California ... NXC 13.6413.6413.68-0.01 -0.07% 13.6313.6113.6913.6512 697-
Nuveen Connecticu... NTC 11.6511.6411.65-0.01 -0.09% 11.6511.6111.6511.6625 092-
Nuveen Enhanced M... NEV 13.3013.2913.300.05 0.38% 13.2713.2113.3113.2554 839-
Nuveen Enhanced Q... NAD 13.0713.0713.090.00 0.00% 13.0613.0513.0913.07222 712-
Nuveen Maryland P... NMY 12.0012.0012.01-0.03 -0.25% 12.0112.0012.0512.0314 684-
Nuveen Massachus... NMT 12.880012.870012.8900-0.0099 -0.08% 12.880012.870012.890012.88997 372-
Nuveen Michigan Q... NUM 12.5212.5012.540.00 0.02% 12.5312.5012.5412.5219 008-
Nuveen Municipal I... NMI 11.225111.210011.22000.0159 0.14% 11.210011.199911.450011.209211 229-
Nuveen Municipal V... NUV 9.489.479.480.00 0.00% 9.459.459.519.48291 375-
Nuveen New York ... NAN 12.4412.4312.450.00 0.00% 12.4612.4412.4912.4477 609-
Nuveen New York ... NNY 9.199.179.190.11 1.21% 9.109.089.199.0827 711-
Nuveen New York ... NXN 12.7012.7112.770.03 0.24% 12.6812.6612.7112.673 900-
Nuveen North Caro... NNC 12.1712.1712.18-0.02 -0.16% 12.2012.1312.2012.1942 468-
Nuveen Ohio Quali... NUO 13.65513.65013.6600.030 0.22% 13.62013.61713.67013.62527 682-
Nuveen Pennsylvan... NQP 12.4112.4112.42-0.01 -0.08% 12.3612.3612.4212.4232 793-
Nuveen Preferred I... JPC 9.879.879.880.00 0.00% 9.849.849.909.87180 680-
Nuveen Preferred S... JPS 9.449.459.46-0.03 -0.32% 9.459.449.499.47289 916-
Nuveen Preferred a... JPI 23.6023.5923.640.01 0.04% 23.5323.5323.6523.5928 896-
Nuveen Select Mat... NIM 9.609.599.60-0.01 -0.10% 9.619.599.619.6110 527-
Nuveen Select Tax ... NXQ 13.450013.440013.46000.0299 0.22% 13.420013.390013.460013.420129 753-
Nuveen Select Tax-... NXP 13.9913.9513.980.03 0.18% 13.9313.9314.0013.9623 919-
Nuveen Select Tax-... NXR 14.2814.2914.370.01 0.07% 14.2914.2614.4114.278 216-
Nuveen Senior Inco... NSL 6.546.556.57-0.04 -0.61% 6.576.546.586.5852 381-
Nuveen Texas Qual... NTX 13.0113.0013.02-0.03 -0.19% 13.0913.0013.0913.0311 382-
Nuveen Virginia Pr... NPV 12.1812.1812.190.00 0.00% 12.1912.1312.2012.1823 620-
OFG Bancorp OFG 12.9512.8512.901.15 9.75% 12.0512.0513.1511.80471 274-
OGE Energy Corp. OGE 32.4732.4732.48-0.29 -0.89% 32.8332.3832.8332.761 140 779-
Oaktree Capital Gr... OAK 41.6041.6041.650.60 1.46% 41.0540.7041.6541.00297 319-
Oasis Petroleum In... OAS 10.1610.1510.160.01 0.10% 10.049.9310.3210.158 127 965-
Obsidian Energy Lt... OBE 1.141.131.14-0.01 -0.87% 1.141.121.141.151 077 646-
Occidental Petrole... OXY 76.5076.4976.500.51 0.67% 75.8075.4676.8875.993 752 494-
Oceaneering Intern... OII 20.0820.0820.09-0.02 -0.10% 20.0519.7120.2420.10570 840-
Ocwen Financial Co... OCN 4.064.044.05-0.03 -0.73% 4.094.044.124.09873 107-
Oil States Internat... OIS 32.6032.6532.55-0.05 -0.15% 32.6032.1532.8532.65628 785-
Oil-Dri Corp. of Am... ODC 40.9640.6740.94-0.41 -0.99% 41.0540.7041.4841.372 971-
Old Republic Intern... ORI 21.5021.5021.51-0.05 -0.23% 21.6321.4121.6721.551 034 952-
Olin Corp. OLN 29.5229.5929.52-0.98 -3.21% 29.8128.9530.1530.503 035 313-
Omega Healthcare... OHI 25.3625.3525.33-0.56 -2.16% 25.9425.3025.9725.921 951 044-
Omnicom Group, In... OMC 73.7473.7373.74-1.29 -1.72% 74.9173.2875.4075.032 289 824-
Omnova Solutions ... OMN 11.5011.4511.500.00 0.00% 11.4511.3511.7511.50110 851-
On Assignment, Inc... ASGN 84.1184.0884.10-1.25 -1.46% 85.2783.7785.5885.36282 554-
On Deck Capital In... ONDK 5.475.475.48-0.12 -2.15% 5.565.445.615.59348 974-
Oneok Inc. OKE 59.5459.5359.54-0.20 -0.33% 59.8659.2859.9159.741 499 721-
Oracle Corp. ORCL 46.2346.2446.25-0.59 -1.26% 46.4745.9846.6246.8214 163 901-
Orange ORAN 18.1218.1218.130.17 0.95% 18.0718.0518.1917.95304 161-
Orbital ATK Inc OA 132.74132.75132.78-0.08 -0.06% 132.85132.69132.85132.82165 747-
Orchid Island Capit... ORC 7.417.427.43-0.01 -0.13% 7.407.407.487.42397 799-
Orion Group Holdin... ORN 6.796.796.80-0.19 -2.72% 6.956.756.956.9841 296-
Orix Corp. (Japan) IX 87.6187.6187.85-0.30 -0.34% 88.0587.6088.0787.919 643-
Ormat Technologie... ORA 57.7257.7157.72-1.18 -2.00% 58.7357.6258.7358.90424 657-
Oshkosh Corp (New... OSK 81.0581.0281.05-0.06 -0.07% 81.3980.3181.8581.11431 954-
Osisko Gold Royalt... OR 9.899.879.880.02 0.20% 9.789.699.909.87368 054-
Overseas Shipholdi... OSG 3.983.973.98-0.01 -0.25% 3.993.874.033.991 365 575-
Owens & Minor, In... OMI 15.1115.1015.11-0.34 -2.20% 15.4714.9715.6415.45689 585-
Owens Corning OC 77.2177.2177.22-1.00 -1.28% 78.4176.6079.2478.211 206 685-
Owens-Illinois, Inc. OI 21.6321.6221.63-0.20 -0.92% 21.9321.5821.9921.83818 711-
Oxford Industries, ... OXM 76.2576.2676.27-0.69 -0.90% 76.6075.9777.0076.9474 429-
P.T. Telekomunika... TLK 26.7926.8026.81-0.36 -1.33% 27.2126.7027.2127.15281 958-
PG&E Corp. (Holdin... PCG 45.7345.7345.74-0.77 -1.66% 46.5945.6746.5946.504 672 035-
PH Glatfelter Co GLT 22.1022.0822.10-0.17 -0.76% 22.1321.8822.2122.2792 862-
PHH Corp PHH 10.6910.6910.700.01 0.09% 10.6610.6110.7210.6882 572-
PIMCO Corporate &... PTY 17.0317.0317.05-0.04 -0.23% 17.1317.0017.1317.07142 081-
PIMCO Global Stoc... PGP 13.4413.3913.450.03 0.22% 13.3513.3513.5513.4126 452-
PIMCO Income Stra... PFL 11.7311.7111.750.05 0.43% 11.6611.6611.7611.6837 688-
PIMCO Strategic In... RCS 9.279.279.29-0.04 -0.43% 9.259.209.319.3172 336-
PJT Partners Inc. PJT 54.4454.4454.480.04 0.07% 54.3354.3354.9254.4068 509-
PNC Financial Servi... PNC 144.12144.14144.16-0.14 -0.10% 144.28143.00145.60144.261 686 379-
PNM Resources Inc PNM 38.6538.6538.70-0.10 -0.26% 38.6038.3538.7538.75336 161-
POSCO (South Kore... PKX 80.7680.7980.83-1.70 -2.06% 82.4680.4182.6082.4683 072-
PPG Industries, Inc... PPG 108.87108.87108.87-0.77 -0.70% 109.46108.24110.17109.641 542 989-
PPL Capital Fundin... PPX 25.3725.3225.370.07 0.28% 25.2725.2725.4025.3014 195-
PPL Corp PPL 27.8927.8827.89-0.39 -1.38% 28.2527.7828.3528.282 963 037-
PS Business Parks, ... PSB 115.00115.00115.01-0.82 -0.71% 115.27114.64116.39115.8271 499-
PVH Corp PVH 159.48159.48159.49-0.88 -0.55% 159.92158.82160.60160.36662 557-
Packaging Corp of... PKG 116.12116.10116.12-0.07 -0.06% 116.41115.55116.92116.19416 242-
Palo Alto Network... PANW 192.07192.06192.070.05 0.03% 191.24191.24194.11192.02771 501-
Pandora Media, Inc... P 5.315.315.32-0.03 -0.56% 5.315.275.405.346 412 453-
Park Electrochemic... PKE 17.5517.5317.55-0.14 -0.79% 17.6017.4217.7017.6940 470-
Parker Drilling Co. PKD 0.59090.59070.5908-0.0142 -2.35% 0.60000.58490.60990.6051378 381-
Parker Hannifin Co... PH 176.39176.39176.420.21 0.12% 176.89175.60179.48176.181 309 286-
Party City Holdco I... PRTY 15.8515.8515.90-0.15 -0.94% 16.0015.8016.1516.00395 566-
Peabody Energy Co... BTU 38.5438.5338.540.20 0.52% 38.1437.9138.7638.34731 350-
Pearson Plc PSO 11.0010.9911.000.02 0.14% 11.0510.9711.0910.98268 665-
Pengrowth Energy ... PGH 0.75600.75590.7560-0.0245 -3.14% 0.76000.74500.78280.7805728 207-
Penney (J.C.) Co.,In... JCP 2.902.902.90-0.14 -4.61% 3.032.893.063.0416 955 702-
Pennsylvania Real ... PEI 8.988.988.99-0.41 -4.37% 9.398.969.469.392 183 235-
PennyMac Mortgag... PMT 17.4817.4817.49-0.23 -1.30% 17.6217.4717.7217.71342 886-
Penske Automotive... PAG 43.9043.8843.89-0.26 -0.59% 44.2343.4644.3644.16351 116-
Pentair plc. Ordina... PNR 70.4570.4470.45-0.69 -0.97% 70.9869.8370.9871.171 288 091-
PerkinElmer, Inc. PKI 74.6074.5874.59-0.50 -0.67% 75.2674.2875.4775.10392 770-
Permian Basin Roya... PBT 10.2410.2310.250.06 0.59% 10.2510.0510.3010.1896 516-
Perrigo Company p... PRGO 81.5481.5481.57-1.19 -1.44% 82.5180.9282.8182.73565 387-
PetroChina Co Ltd PTR 74.6674.6674.69-0.51 -0.68% 74.4973.9774.8675.1791 826-
PetroQuest Energy... PQ 0.53000.53870.5399-0.0056 -1.05% 0.53000.52150.55850.5356195 601-
Petrobras Argentin... PZE 11.5411.5011.540.40 3.59% 11.2711.2311.5711.14118 530-
Petroleo Brasileiro... PBR 14.30014.30014.310-0.080 -0.56% 14.18014.04014.40014.37511 440 766-
Petroleo Brasileiro... PBRA 13.1413.1413.150.00 0.00% 12.9812.8713.2313.146 604 196-
Petroleum & Resou... PEO 19.6519.6219.65-0.05 -0.25% 19.6719.5319.6719.7040 946-
Pfizer Inc PFE 36.6336.6236.630.10 0.27% 36.5036.4736.7936.5318 116 986-
Philip Morris Inter... PM 84.2784.3184.28-1.37 -1.60% 85.7183.8286.3085.6416 212 566-
Philippine Long Dis... PHI 26.2826.2626.280.00 0.00% 26.3726.1626.6026.2821 654-
Phillips 66 PSX 110.99110.98110.990.35 0.32% 110.41109.73111.31110.642 588 518-
Phillips 66 Partner... PSXP 50.1150.1150.12-0.89 -1.75% 51.0150.0651.1651.00104 749-
Pier 1 Imports Inc. PIR 2.642.642.65-0.09 -3.30% 2.732.642.732.732 835 520-
Pimco California M... PCQ 14.74014.74014.7500.032 0.22% 14.69014.66014.84014.70894 870-
Pimco California M... PCK 8.108.108.11-0.01 -0.12% 8.118.108.128.1136 129-
Pimco California M... PZC 9.689.669.690.08 0.83% 9.609.609.919.60146 360-
Pimco High Income... PHK 7.697.697.70-0.03 -0.39% 7.747.687.747.72300 108-
Pimco Income Opp... PKO 27.0026.9927.050.04 0.15% 27.0226.8927.1026.9622 990-
Pimco Municipal In... PMF 12.4812.4612.48-0.02 -0.16% 12.5512.4812.5512.5025 026-
Pimco Municipal In... PML 12.7112.7012.71-0.01 -0.04% 12.6912.6912.7412.71121 717-
Pimco Municipal In... PMX 11.3311.2811.330.04 0.35% 11.2911.2511.3311.2932 895-
Pimco New York M... PNF 11.3911.3911.410.01 0.09% 11.3511.3211.3911.3820 978-
Pimco New York M... PNI 10.5210.5310.55-0.02 -0.19% 10.5310.5210.5510.5425 246-
Pimco New York M... PYN 8.588.588.61-0.06 -0.68% 8.708.588.708.648 775-
Pinnacle West Cap... PNW 78.0278.0178.02-0.67 -0.85% 78.8277.5578.8278.69627 425-
Pioneer Municipal ... MAV 10.7110.6710.71-0.03 -0.28% 10.7310.6710.7310.7470 823-
Pioneer Natural Re... PXD 194.95194.96195.00-0.52 -0.27% 194.06192.89196.20195.471 463 172-
Pitney Bowes Inc PBI 10.7110.7110.72-0.24 -2.19% 10.9710.6611.1010.951 185 773-
Plains All American... PAA 24.6724.6824.690.35 1.44% 24.3424.0624.8124.321 447 299-
Plantronics, Inc. PLT 64.9764.9764.990.00 0.00% 64.7464.6565.4664.97105 554-
Platform Specialty... PAH 10.2010.1910.20-0.04 -0.39% 10.2410.0910.2710.242 550 918-
Polaris Industries I... PII 119.64119.61119.64-1.51 -1.25% 121.42119.04122.32121.15448 921-
PolyOne Corp. POL 44.3044.2944.30-0.24 -0.54% 44.4044.1044.8344.54238 590-
Praxair, Inc. PX 150.68150.66150.70-0.88 -0.58% 151.26149.65151.36151.56816 532-
Precision Drilling C... PDS 3.203.213.22-0.06 -1.84% 3.213.163.263.261 255 303-
Preferred Plus Tru... PIY 14.0013.6114.02-0.02 -0.13% 13.9213.5314.0014.021 310-
Pretium Resources... PVG 7.247.237.24-0.07 -0.96% 7.237.027.297.311 051 358-
Primerica, Inc. PRI 97.5097.4597.50-0.10 -0.10% 98.0096.4098.1097.60170 457-
ProAssurance Corp... PRA 47.0546.9547.00-0.05 -0.11% 47.2046.8147.3047.1085 877-
Procter & Gamble ... PG 73.7573.8173.80-1.20 -1.60% 74.0473.7474.9274.9511 291 968-
Progressive Corp. ... PGR 61.0561.0561.06-0.08 -0.13% 61.2360.8061.3961.122 416 894-
Prologis Inc PLD 64.9965.0065.01-0.24 -0.37% 65.2264.7765.4565.232 107 153-
Proto Labs, Inc. PRLB 125.75125.75125.80-0.45 -0.36% 125.50124.75126.80126.20109 617-
Provident Financia... PFS 26.0526.0626.070.00 0.00% 25.9625.9626.2926.05108 593-
Prudential Financia... PRU 107.03107.03107.05-0.04 -0.04% 107.54106.40107.70107.071 154 462-
Prudential Financia... PJH 25.3025.2125.260.18 0.72% 25.2125.1825.3025.1232 117-
Prudential Plc PUK 52.5752.5752.580.06 0.11% 52.5852.4452.7252.5184 542-
Public Service Ente... PEG 49.5149.5149.52-0.52 -1.04% 50.1349.3250.2150.031 899 960-
Public Storage PSA 192.75192.75192.84-1.04 -0.54% 194.43192.21194.79193.79826 577-
PulteGroup, Inc. PHM 28.5428.5328.54-0.22 -0.76% 28.8028.4629.0728.764 350 020-
Putnam High Incom... PCF 9.229.139.230.02 0.22% 9.259.159.259.207 328-
Putnam Managed M... PMM 7.087.067.080.04 0.57% 7.047.047.097.04107 538-
Putnam Master Int... PIM 4.774.774.78-0.01 -0.21% 4.774.774.804.7851 699-
Putnam Municipal O... PMO 11.6111.6111.64-0.01 -0.09% 11.5911.5911.6511.6249 321-
Putnam Premier Inc... PPT 5.285.285.29-0.02 -0.38% 5.305.285.315.28152 988-
Q2 Holdings, Inc. QTWO 49.8049.7549.800.00 0.00% 49.7049.4050.1049.80218 797-
QEP Resources Inc. QEP 12.4612.4612.470.19 1.55% 12.2812.0012.5912.274 761 206-
Quaker Chemical C... KWR 153.23153.25153.60-0.63 -0.41% 153.32152.40154.95153.8625 166-
Quality Care Prope... QCP 20.5320.5420.55-0.39 -1.86% 20.8320.5121.0020.92217 519-
Quanex Building Pr... NX 17.3517.3017.35-0.30 -1.70% 17.6017.2517.6517.6562 126-
Quanta Services, In... PWR 33.8133.8033.81-0.47 -1.37% 34.1333.7034.4934.281 384 333-
Quantum Corp. QTM 3.943.943.950.07 1.81% 3.833.813.993.87130 163-
Quest Diagnostics,... DGX 98.1698.1498.16-3.33 -3.28% 101.8597.62101.87101.491 533 865-
Qwest Corporation... CTV 22.4022.3122.400.13 0.58% 22.2522.2422.4222.2713 346-
Qwest Corporation... CTX 23.040023.030023.08000.2700 1.19% 22.783322.737523.120022.770054 780-
RAIT Financial Trus... RAS 0.19010.18800.1900-0.0053 -2.71% 0.18760.18250.19780.19541 859 308-
RLI Corp. RLI 63.6163.6163.64-0.55 -0.86% 64.0763.4264.2064.1691 672-
RPC, Inc. RES 19.2019.2019.21-0.06 -0.31% 19.1818.5719.3619.261 442 449-
RPM International ... RPM 48.9548.9448.95-0.15 -0.31% 48.9948.5249.1649.10629 845-
RR Donnelley & Son... RRD 9.289.279.28-0.10 -1.07% 9.389.259.459.38371 448-
RSP Permian Inc. RSPP 48.9448.9548.97-0.20 -0.41% 49.0048.3349.4549.141 756 059-
Radian Group, Inc. RDN 15.6015.5915.590.32 2.09% 15.2315.2315.6515.281 278 529-
Ralph Lauren Corp RL 106.27106.26106.27-3.82 -3.47% 109.69105.76110.42110.09770 661-
Ramco-Gershenson... RPT 11.5411.5311.54-0.29 -2.45% 11.8511.5211.9211.83327 031-
Range Resources C... RRC 13.6913.6813.69-0.55 -3.86% 14.1513.5514.1714.247 093 296-
Raymond James Fin... RJF 87.8087.7787.80-0.21 -0.24% 88.0086.9588.4488.01533 579-
Rayonier Advanced... RYAM 22.0722.0622.070.14 0.64% 21.8721.6922.2621.93450 930-
Rayonier Inc. RYN 36.9036.9036.910.02 0.05% 36.7836.7037.0536.88469 522-
Raytheon Co. RTN 227.35227.31227.34-0.71 -0.31% 228.47226.29228.85228.06855 973-
Realty Income Corp... O 49.5349.5249.53-0.64 -1.28% 50.2749.3250.4550.171 703 665-
Red Hat Inc RHT 159.27159.22159.27-0.87 -0.54% 159.46158.40160.60160.131 112 162-
Redwood Trust Inc... RWT 15.3915.3915.40-0.01 -0.06% 15.3615.3415.4315.40236 676-
Regency Centers C... REG 56.1256.1356.14-0.98 -1.72% 57.1556.0757.5257.10596 454-
Regions Financial C... RF 18.8918.8818.890.74 4.08% 17.9917.9918.8918.1517 904 114-
Reinsurance Group... RGA 155.45155.36155.432.68 1.75% 153.22152.83155.46152.77204 203-
Reliance Steel & Al... RS 89.6689.6689.67-0.57 -0.63% 90.5088.6590.6190.23333 010-
RenaissanceRe Hol... RNR 138.04138.01138.041.31 0.96% 136.92136.60138.49136.73203 686-
ReneSola Ltd ADR SOL 2.652.602.660.10 3.92% 2.562.542.682.5535 525-
Renren Inc. Americ... RENN 10.1910.1510.160.04 0.39% 10.1110.1010.2110.15137 594-
Republic Services, ... RSG 65.5565.5565.56-0.34 -0.52% 65.7565.3066.2965.891 815 897-
ResMed Inc. RMD 98.8098.7898.80-1.57 -1.56% 100.0298.22100.08100.37511 049-
Resolute Energy Co... REN 32.2432.2332.24-2.20 -6.39% 34.0732.1834.1734.44779 702-
Resource Capital C... RSO 9.589.579.58-0.08 -0.83% 9.619.549.699.6694 711-
Restaurant Brands... QSR 54.6654.6654.67-0.17 -0.31% 54.9954.4454.9954.831 443 293-
Revlon Inc REV 23.1523.1523.20-0.40 -1.70% 23.4022.2523.6523.55137 425-
Rice Midstream Pa... RMP 18.0618.0618.07-0.09 -0.50% 18.1118.0018.3018.15151 808-
Rio Tinto Plc RIO 56.6056.5956.600.04 0.07% 56.5656.1956.9356.562 100 286-
Ritchie Bros. Aucti... RBA 32.6032.5932.60-0.36 -1.09% 32.8132.4732.9332.96202 436-
Rite Aid Corp. RAD 1.581.571.58-0.02 -1.25% 1.611.571.631.607 314 151-
Robert Half Intern... RHI 58.5658.5558.56-1.99 -3.29% 60.6058.1460.8360.551 404 454-
Rockwell Automat... ROK 172.83172.81172.82-1.67 -0.96% 175.06171.33175.67174.50766 563-
Rockwell Collins, In... COL 133.04132.99133.01-0.32 -0.24% 133.36132.64134.14133.361 605 148-
Rogers Communica... RCI 48.1148.1348.142.34 5.11% 47.7747.3948.3845.77823 519-
Rogers Corp. ROG 118.56118.58118.70-1.74 -1.45% 119.69118.00120.86120.3043 954-
Rollins, Inc. ROL 52.1652.1452.15-0.68 -1.29% 52.6551.9852.7652.84667 339-
Roper Industries, I... ROP 282.12282.10282.122.14 0.76% 277.94274.97284.71279.98557 910-
Rosetta Stone Rose... RST 13.6513.6513.66-0.11 -0.80% 13.7213.4913.7213.7667 526-
Rowan Companies ... RDC 15.0815.0715.08-0.21 -1.37% 15.1014.7515.1715.291 940 934-
Royal Bank of Cana... RY 76.2976.2876.29-0.03 -0.04% 76.2076.1576.5976.32520 014-
Royal Bank of Scot... RBS 7.807.807.810.00 0.00% 7.807.787.837.80355 697-
Royal Caribbean Cr... RCL 119.09119.11119.131.11 0.94% 118.45118.13119.98117.982 053 627-
Royal Dutch Shell P... RDS-A 70.6570.6570.66-0.33 -0.46% 70.3170.0270.7870.982 672 531-
Royal Dutch Shell P... RDS-B 72.6672.6672.68-0.19 -0.26% 72.2571.9372.7472.851 860 137-
Royce Value Trust,... RVT 16.0716.0716.09-0.19 -1.17% 16.2916.0616.2916.26118 694-
Rudolph Technolog... RTEC 26.7526.7526.80-0.30 -1.11% 27.0026.5027.3027.05156 451-
Ryder System, Inc. R 74.0574.0774.08-0.94 -1.25% 75.2573.8475.7074.99453 729-
SAP SE SAP 106.00106.00106.01-1.87 -1.73% 106.80105.86106.80107.87691 944-
SB Emerging Marke... EFL 9.449.449.450.02 0.21% 9.449.409.479.4262 065-
SCANA Corp SCG 35.9235.9135.92-0.07 -0.19% 36.0335.7536.8035.99828 638-
SEACOR Holdings In... CKH 57.0457.0557.06-0.78 -1.35% 57.2756.5157.7757.82188 674-
SJW Corp. SJW 56.1756.1656.170.17 0.30% 55.9555.2556.2156.00143 576-
SK Telecom Co Ltd... SKM 23.3523.3523.360.25 1.08% 23.3423.3023.4623.10291 573-
SL Green Realty Co... SLG 96.0296.0096.02-1.03 -1.06% 96.9695.1598.1397.05530 740-
SM Energy Co. SM 22.1622.1522.160.35 1.60% 21.8421.5222.2921.814 537 347-
STERIS plc Ordinar... STE 96.0496.0496.05-0.18 -0.19% 96.1795.7896.9196.22188 747-
STMicroelectronics... STM 21.5021.5021.51-0.37 -1.69% 21.5621.4321.7421.872 476 737-
Sabine Royalty Tru... SBR 46.1045.6046.150.60 1.32% 45.0044.7046.1545.506 997-
Safe Bulkers, Inc ($... SB 3.143.143.15-0.03 -0.95% 3.173.123.193.17263 816-
Safeguard Scientif... SFE 12.5012.4512.500.20 1.63% 12.3012.2512.5012.3060 705-
Salesforce.Com Inc CRM 122.82122.82122.82-1.24 -1.00% 124.01122.05124.38124.062 435 611-
Sally Beauty Holdin... SBH 16.0616.0516.06-0.24 -1.47% 16.2916.0416.4616.301 181 426-
San Juan Basin Roy... SJT 7.127.117.120.06 0.85% 7.067.007.137.06195 080-
Sanchez Energy Co... SN 3.173.163.17-0.55 -14.78% 3.523.163.593.726 370 205-
SandRidge Mississip... SDT 0.86870.86750.8700-0.0113 -1.28% 0.88000.86180.90000.880042 062-
SandRidge Mississip... SDR 1.061.061.070.00 0.00% 1.051.041.071.0685 340-
SandRidge Permian... PER 2.032.002.050.03 1.25% 2.001.982.102.05185 598-
Sanofi SNY 39.9639.9639.97-0.20 -0.50% 40.0939.9140.1440.16973 830-
Santander Mexico ... BSMX 7.357.367.370.00 0.00% 7.287.287.387.35373 548-
Saratoga Investme... SAR 20.3320.3220.34-0.06 -0.29% 20.3220.3220.3320.39216-
Sasol Ltd. America... SSL 35.8235.8235.84-0.90 -2.45% 35.5735.3736.1036.72221 530-
Saul Centers, Inc. BFS 49.2449.1349.23-0.28 -0.57% 49.4448.7449.6649.5220 656-
Schlumberger N.V. SLB 69.2369.2169.23-1.05 -1.49% 70.8168.6371.2570.288 623 072-
Schwab (Charles) C... SCHW 54.9955.0055.011.31 2.44% 53.6453.4055.6053.689 440 945-
Schweitzer-Maudu... SWM 41.7141.7141.72-0.30 -0.71% 41.9441.4041.9642.01107 849-
Scorpio Bulkers Inc... SALT 7.207.207.200.00 0.00% 7.157.057.257.20489 301-
Scorpio Tankers In... STNG 2.362.362.37-0.04 -1.67% 2.392.352.412.401 475 422-
Scotts Miracle-Gro... SMG 82.6382.6482.660.37 0.45% 82.4781.9583.6782.26506 277-
Scripps (E.W.) Co. SSP 11.4811.4811.49-0.33 -2.79% 11.7811.3111.8411.81499 108-
Seabridge Gold Inc SA 10.6010.5510.600.10 0.95% 10.5010.3810.6010.50307 898-
Seadrill Limited Or... SDRL 0.30000.30200.3021-0.0575 -16.08% 0.31740.29500.33190.357514 049 005-
Seadrill Partners L... SDLP 3.313.293.30-0.03 -0.90% 3.333.203.353.34183 872-
Sealed Air Corp. SEE 44.0244.0044.01-0.33 -0.74% 44.4743.8944.5744.351 479 496-
Seaspan Corporati... SSW 7.767.757.750.73 10.38% 7.377.367.827.034 352 989-
Security Capital As... SCA 25.3425.3125.48-0.06 -0.24% 25.3525.3025.3525.401 628-
Sempra Energy SRE 109.78109.77109.78-0.59 -0.53% 110.56109.35111.39110.371 702 288-
Sensient Technolog... SXT 70.0570.0670.07-0.20 -0.28% 70.1969.7370.6470.25165 562-
Sequans Communic... SQNS 1.641.631.66-0.05 -2.96% 1.701.611.701.69109 794-
Seritage Growth Pr... SRG 35.7735.7735.79-0.23 -0.64% 35.9035.6136.0936.00359 235-
Service Corp. Inter... SCI 38.6138.6138.62-0.27 -0.69% 38.8138.5938.9238.88673 203-
Shake Shack, Inc. C... SHAK 43.4143.4143.430.26 0.60% 43.0242.7143.7443.15266 981-
Shaw Communicati... SJR 20.8820.8820.890.12 0.58% 20.7220.6420.9320.76568 407-
Sherwin-Williams C... SHW 392.39392.40392.51-3.80 -0.96% 397.58390.21397.58396.19516 552-
Ship Finance Intern... SFL 14.0514.0514.050.00 0.00% 14.1013.8514.1014.001 694 660-
Shopify Inc. SHOP 126.79126.75126.790.12 0.09% 126.50125.29127.60126.671 415 317-
Sibanye Gold Ltd (A... SBGL 3.713.733.720.06 1.64% 3.753.693.783.655 152 130-
SilverBow Resourc... SBOW 33.2633.1333.240.34 1.03% 32.7332.0233.3532.9212 556-
Simon Property Gr... SPG 147.25147.27147.30-3.03 -2.02% 150.79146.90151.44150.282 042 849-
Simpson Manufactu... SSD 55.9955.9956.00-0.15 -0.27% 56.0155.5556.3656.14109 901-
Sinopec Shanghai P... SHI 65.0365.0465.20-0.07 -0.11% 64.8064.7865.2065.1012 753-
Skechers U S A, Inc... SKX 30.7030.7230.69-11.38 -27.04% 31.6329.7232.2042.0834 081 466-
Smith & Nephew Pl... SNN 38.5338.5338.540.12 0.31% 38.1938.1838.6138.41489 550-
Smith (A.O.) Corp AOS 65.2765.2865.28-0.01 -0.02% 65.5364.9665.8165.28531 838-
Smucker (J.M.) Co. SJM 114.92114.91114.92-2.12 -1.81% 117.08113.16117.88117.041 450 030-
Snap Inc. SNAP 15.2015.2015.210.36 2.43% 15.0014.9415.4214.8419 672 976-
Snap-On, Inc. SNA 146.84146.86146.88-5.75 -3.77% 152.45146.29152.45152.591 126 655-
Sociedad Quimica y... SQM 56.5956.5956.610.08 0.14% 56.3255.7257.8056.51980 098-
Sonic Automotive,... SAH 19.2519.2019.25-0.35 -1.79% 19.5519.1019.7519.60146 485-
Sonoco Products C... SON 51.7551.7651.770.69 1.35% 51.0050.9251.9451.06698 302-
Sony Corp SNE 49.7649.7649.770.03 0.06% 50.0049.5450.0049.73930 985-
Sotheby's BID 53.8153.8253.84-0.22 -0.41% 53.8253.6654.2454.03151 893-
Source Capital, Inc... SOR 40.2240.0740.17-0.04 -0.10% 40.2740.0140.6140.2610 280-
South Jersey Indus... SJI 30.0230.0330.040.20 0.67% 29.8729.6230.2429.821 905 228-
Southcross Energy... SXE 1.72001.71001.72000.0136 0.80% 1.69001.69001.74001.706462 532-
Southern Company... SO 45.2245.2245.23-0.38 -0.83% 45.6645.1245.8745.604 642 861-
Southern Copper C... SCCO 56.1656.1656.17-0.92 -1.61% 56.9055.9556.9757.08526 910-
Southwest Airlines... LUV 54.7754.7554.75-0.03 -0.05% 54.8554.3455.2154.804 369 367-
Southwest Gas Cor... SWX 71.0171.0271.03-0.25 -0.35% 71.2570.8371.8071.26165 514-
Southwestern Ener... SWN 4.254.254.26-0.11 -2.52% 4.344.174.354.3620 438 804-
Sparton Corp. SPA 18.9918.9819.010.03 0.16% 18.8818.8219.1018.9622 260-
Spectra Energy Co... SE 11.3811.3811.39-0.21 -1.81% 11.5911.3811.7111.59580 310-
Spectra Energy Par... SEP 34.6234.6034.62-0.13 -0.37% 34.3934.3534.9134.75240 512-
Speedway Motorsp... TRK 17.9917.9918.00-0.02 -0.11% 17.9817.9018.1718.0130 191-
Spirit Airlines Inc. SAVE 38.4338.4338.440.43 1.13% 38.4438.1839.4738.001 454 273-
Spirit Realty Capit... SRC 7.867.867.87-0.11 -1.38% 7.977.848.007.975 538 804-
Spotify Technology... SPOT 158.45158.45158.454.98 3.24% 152.35151.23159.00153.472 139 657-
Sprint Corporation S 6.005.996.000.04 0.67% 5.975.926.045.967 606 396-
Square Inc. SQ 51.4651.4651.470.83 1.64% 50.8950.6652.5050.638 257 631-
St. Joe Co. (The) JOE 17.9517.9518.00-0.05 -0.28% 17.9017.8518.0518.00179 374-
Stag Industrial Inc. STAG 23.7723.7823.79-0.36 -1.49% 24.0523.7724.1824.13540 375-
Stage Stores Inc. SSI 2.702.692.70-0.10 -3.57% 2.792.672.822.80315 643-
Standard Motor Pr... SMP 46.8346.7846.83-0.38 -0.80% 47.0746.7047.3547.2176 942-
Standard Register ... SR 69.8069.8069.85-0.65 -0.92% 70.4569.8070.8070.45145 499-
Standex Internatio... SXI 100.30100.30100.500.30 0.30% 99.6099.03100.50100.0021 917-
Stanley Black & De... SWK 144.21144.20144.21-10.36 -6.70% 148.79143.60150.11154.572 841 480-
Stantec Inc STN 25.0025.0025.05-0.10 -0.40% 25.0524.9525.2025.103 649-
Star Gas Partners L... SGU 9.759.749.760.05 0.52% 9.749.699.839.70112 331-
Starrett (L.S.) Co. SCX 6.306.156.200.15 2.44% 6.206.156.506.155 930-
Startek, Inc. SRT 9.729.739.74-0.04 -0.41% 9.749.669.809.7684 078-
State Street Corp. STT 99.6699.6599.66-4.52 -4.34% 101.5799.03102.53104.183 515 219-
Statoil ASA STO 25.6025.6025.61-0.41 -1.58% 25.4525.2825.6926.012 808 041-
Steelcase, Inc. SCS 13.9013.8513.90-0.15 -1.07% 14.0513.7014.0514.05501 474-
Stellus Capital Inve... SCM 12.4212.5012.510.11 0.89% 12.3312.3112.5512.31108 260-
Stepan Co. SCL 88.3988.3888.39-0.20 -0.23% 88.1187.8589.3688.5930 171-
Sterling Bancorp (D... STL 22.1522.1522.200.00 0.00% 22.1022.0522.3522.151 125 591-
Stewart Informatio... STC 42.9842.9542.980.39 0.92% 42.6342.6143.1442.5990 267-
Stifel Financial Cor... SF 58.8558.8458.85-0.32 -0.54% 58.9958.6059.5159.17174 102-
Stone Energy Corp... SGY 37.6737.6537.67-0.80 -2.08% 38.1137.5038.4138.47195 625-
Stone Harbor Emer... EDF 15.0015.0015.02-0.18 -1.19% 15.2515.0015.2515.1878 673-
StoneMor Partners... STON 6.206.156.230.08 1.31% 6.076.076.246.1254 481-
Stoneridge Inc. SRI 28.2528.2628.27-0.37 -1.29% 28.4828.0628.6628.62204 814-
Structured Product... KTN 31.298431.150031.40000.0831 0.27% 31.100031.100031.298431.21531 900-
Structures Product... KTH 33.2533.0033.25-0.48 -1.42% 33.2533.2533.2533.73166-
Stryker Corp. SYK 164.25164.28164.290.70 0.43% 163.84163.36165.20163.551 682 528-
Sturm, Ruger & Co.... RGR 56.2556.2556.300.20 0.36% 56.1555.4556.4056.05120 563-
Suburban Propane ... SPH 22.4622.4822.480.13 0.58% 22.2522.2522.6322.3388 759-
Sumitomo Mitsui F... SMFG 8.448.448.450.03 0.36% 8.428.428.488.41540 477-
Sun Communities, I... SUI 91.3191.2791.30-0.28 -0.31% 91.6390.8891.8891.59240 437-
Sun Life Financial I... SLF 40.6340.6340.64-0.09 -0.22% 40.6740.5640.8640.72363 794-
SunCoke Energy Pa... SXCP 18.4518.4018.450.15 0.82% 18.3018.1618.4518.3080 106-
SunCoke Energy, In... SXC 10.7610.7510.76-0.14 -1.28% 10.8810.7110.9810.90317 096-
SunTrust Banks, In... STI 66.8466.8366.84-0.19 -0.28% 66.0265.7967.9067.034 289 971-
Suncor Energy Inc. SU 38.2538.2638.27-0.12 -0.31% 38.1638.0638.4438.372 245 821-
Sunoco LP Common... SUN 27.9327.9227.93-0.04 -0.14% 27.9527.6028.2527.97193 895-
Superior Energy Se... SPN 9.8809.8809.8900.120 1.23% 9.6809.4009.9759.7552 756 140-
Superior Industries... SUP 13.7013.6513.70-0.65 -4.53% 14.2013.6514.3014.35127 406-
Supervalu Inc. SVU 14.3614.3614.37-0.45 -3.04% 14.9314.0814.9714.811 568 888-
Swiss Helvetia Fun... SWZ 12.2812.2812.29-0.06 -0.49% 12.2512.2512.3212.349 669-
Synchrony Financia... SYF 35.2035.1935.20-0.15 -0.42% 35.7134.8636.2135.359 331 960-
Synnex Corp SNX 103.50103.50103.51-0.33 -0.32% 103.48102.63104.41103.83108 260-
Synovus Financial C... SNV 50.6350.6350.640.76 1.52% 49.7149.7150.6649.87774 299-
Sysco Corp. SYY 61.1561.1461.15-0.43 -0.70% 61.7060.7361.8061.582 438 958-
Systemax, Inc. SYX 28.3728.3628.370.61 2.20% 27.8127.6828.5227.7669 198-
TAL Education Gro... TAL 36.9236.9136.92-0.21 -0.57% 37.4336.3737.5537.132 473 157-
TC PipeLines, LP TCP 33.7933.7933.80-0.21 -0.62% 33.9633.7534.3934.00172 247-
TCF Financial Corp... TCF 22.6922.6622.67-0.10 -0.44% 22.8322.5223.0322.792 141 203-
TE Connectivity Lt... TEL 100.27100.26100.27-0.78 -0.77% 101.3599.95101.39101.051 019 160-
TELUS Corp. TU 35.3735.3835.390.05 0.14% 35.2035.0835.7335.32395 699-
TETRA Technologie... TTI 3.673.663.670.00 0.00% 3.633.563.743.67326 528-
TIM Participacoes ... TSU 22.7822.7822.79-0.09 -0.39% 22.7422.6522.9122.87476 217-
TJX Companies, Inc... TJX 82.4882.4782.48-0.16 -0.19% 82.5881.9482.8682.642 339 659-
Tableau Software,... DATA 83.8283.8383.84-0.57 -0.68% 84.0283.6584.9184.39584 059-
Tahoe Resources, I... TAHO 5.405.385.39-0.04 -0.74% 5.395.285.495.442 024 524-
Tailored Brands, In... TLRD 29.6229.6229.630.28 0.95% 29.2329.1529.9329.34571 056-
Taiwan Fund, Inc. (... TWN 20.6520.6520.67-0.23 -1.10% 20.6920.6320.6920.886 315-
Taiwan Semiconduc... TSM 38.9538.9538.96-0.58 -1.47% 39.3738.8239.5439.5313 736 366-
Tanger Factory Ou... SKT 21.5221.5221.53-0.57 -2.58% 22.1521.5122.4522.09975 094-
Target Corp TGT 70.3270.3270.33-0.66 -0.93% 71.1370.1271.6470.983 430 499-
Tata Motors Ltd TTM 24.8424.8524.85-0.29 -1.15% 25.2324.8325.4025.131 428 621-
Taubman Centers, ... TCO 54.9554.9454.95-0.96 -1.72% 56.1254.8257.0055.91847 798-
TechnipFMC Ltd FTI 32.8832.8832.89-0.45 -1.35% 32.8332.5533.3333.332 197 394-
Teck Resources Ltd TECK 26.6526.6526.660.00 0.00% 26.6626.3426.7426.652 006 748-
Teekay Corporatio... TK 8.978.968.97-0.13 -1.43% 9.068.919.119.10459 776-
Teekay LNG Partne... TGP 18.7018.6518.700.15 0.81% 18.5518.5518.8018.65143 636-
Teekay Offshore P... TOO 2.572.552.56-0.01 -0.39% 2.552.542.602.58158 068-
Teekay Tankers Lt... TNK 1.191.181.190.01 0.85% 1.171.161.201.18536 371-
Tejon Ranch Co. TRC 24.0924.0624.08-0.08 -0.33% 24.1623.9224.2524.1758 310-
Tekla Healthcare I... HQH 21.1021.1021.13-0.11 -0.52% 21.2421.0721.2521.2185 968-
Tekla Life Sciences... HQL 19.0718.9019.00-0.03 -0.16% 19.1318.9519.1319.1035 963-
Telecom Argentina... TEO 30.4730.3330.38-0.05 -0.16% 30.6630.1431.1630.52120 581-
Telecom Italia SPA TI 10.8510.8010.850.08 0.74% 10.8910.7810.8910.7729 901-
Teledyne Technolo... TDY 198.34198.25198.34-0.08 -0.04% 198.90196.84199.94198.4265 635-
Teleflex Incorpora... TFX 271.03271.19271.201.39 0.52% 269.50267.60271.79269.64173 150-
Telefonica Brasil S... VIV 14.3714.3714.38-0.16 -1.10% 14.3914.2814.4114.531 099 830-
Telefonica S.A. (AD... TEF 10.1210.1210.130.03 0.30% 10.1210.0710.1510.09803 667-
Telephone & Data ... TDI 24.8024.7524.890.12 0.50% 24.7224.7024.8024.682 243-
Templeton Dragon... TDF 21.7421.7021.75-0.24 -1.09% 21.8121.6921.8121.9824 821-
Templeton Emergin... EMF 15.8315.8115.83-0.16 -1.00% 15.9315.7715.9315.9925 048-
Templeton Emergin... TEI 11.2911.3111.32-0.18 -1.57% 11.4011.2911.4011.4783 274-
Templeton Global ... GIM 6.416.416.42-0.03 -0.47% 6.426.406.456.44232 098-
Tempur Sealy Inter... TPX 42.1842.1842.19-0.15 -0.35% 42.3041.6442.4842.33618 006-
Tenaris SA TS 37.6037.5937.600.05 0.13% 37.5737.2937.8237.552 672 416-
Tenet Healthcare C... THC 24.0924.0924.10-0.38 -1.55% 24.4524.0224.5124.471 034 851-
Tennant Co. TNC 69.8069.7069.75-0.70 -0.99% 70.3069.4070.4070.5077 266-
Tenneco Inc TEN 50.7250.7250.73-0.86 -1.67% 51.1650.2851.6651.58607 137-
Teradyne, Inc. TER 40.9040.8740.88-0.55 -1.33% 41.2940.6241.6641.454 504 244-
Terex Corp. TEX 39.4139.4139.42-0.25 -0.63% 39.8439.0839.9939.66829 124-
Ternium S A TX 37.8537.8637.88-0.36 -0.94% 38.3737.7138.3738.21166 238-
Tesoro Corporatio... ANDV 117.81117.81117.831.33 1.14% 116.67115.42117.84116.48989 435-
Teva Pharmaceutic... TEVA 17.8217.8117.810.11 0.62% 17.8517.7217.9917.716 342 008-
Texas Pacific Land... TPL 549.00549.00549.952.81 0.51% 548.65540.00552.00546.195 716-
Textainer Group H... TGH 17.7017.6517.70-0.40 -2.21% 18.0517.6018.1018.10105 717-
Textron Inc. TXT 65.5965.5965.600.11 0.17% 65.6864.8465.9965.483 017 381-
The Blackstone Gro... BX 32.2332.2432.250.11 0.34% 32.2231.9132.4832.123 329 801-
The Chemours Com... CC 51.9251.9151.920.00 0.00% 51.7251.2352.1651.92809 614-
The Cushing MLP T... SRV 11.5011.3911.500.01 0.09% 11.5311.4011.5511.498 567-
The Gap, Inc. GPS 28.4428.4328.44-1.11 -3.76% 29.3028.1229.3529.556 603 318-
The Howard Hughe... HHC 136.74136.75136.76-0.90 -0.65% 137.64136.61138.30137.64118 815-
Thermo Fisher Scie... TMO 215.97215.96215.97-1.02 -0.47% 217.86215.60218.45216.99892 144-
Third Point Reinsur... TPRE 13.6013.5513.600.15 1.12% 13.4513.4013.6013.45314 974-
Thomson Reuters C... TRI 39.6539.6539.66-0.13 -0.33% 39.6939.4939.8839.78319 743-
Thor Industries, Inc... THO 101.66101.63101.66-0.69 -0.67% 102.86100.67103.37102.35563 691-
Tidewater Inc. TDW 33.5233.5333.570.95 2.92% 32.3832.0433.6632.5768 680-
Tiffany & Co. TIF 98.8498.8398.840.81 0.83% 98.4197.9598.8698.031 271 620-
Time Warner Inc TWX 96.2496.2396.23-0.34 -0.35% 96.4995.4496.9596.585 054 798-
Timken Co. (The) TKR 46.3046.2546.30-0.75 -1.59% 46.8545.8046.9047.05313 086-
Titan Internationa... TWI 11.4511.4511.46-0.25 -2.14% 11.6811.3711.7311.70278 337-
Toll Brothers Inc. TOL 41.3741.3641.37-0.31 -0.74% 41.6241.1642.0141.681 564 976-
Tootsie Roll Indust... TR 29.0028.9529.05-0.35 -1.19% 29.2028.7529.4029.3545 685-
Torchmark Corp. TMK 87.1887.1987.21-0.04 -0.05% 87.2286.6787.9887.22650 299-
Toro Co. (The) TTC 60.9260.9260.93-0.68 -1.10% 61.5960.7361.9861.60233 931-
Toronto Dominion ... TD 55.0455.0455.050.16 0.29% 54.7654.6655.4054.881 076 734-
Tortoise MLP Fund... NTG 17.4117.3617.40-0.06 -0.34% 17.5017.1517.5317.47144 631-
Total S.A. TOT 62.2062.2162.220.17 0.27% 61.9161.4462.2162.03948 367-
Total System Servi... TSS 87.2887.2887.30-0.74 -0.84% 87.9886.9688.5188.02579 558-
Toyota Motor Corp TM 129.23129.14129.150.74 0.58% 128.95128.80129.34128.49169 136-
TransCanada Corp TRP 43.3743.3743.38-0.24 -0.55% 43.7143.0443.7143.61799 860-
TransUnion TRU 66.8466.8166.826.29 10.39% 64.0364.0167.3260.553 466 174-
Transcontinental R... TCI 50.2050.2050.950.21 0.42% 49.6548.9850.9949.993 803-
Transdigm Group In... TDG 327.70327.67327.69-1.36 -0.41% 330.28326.92331.19329.06180 518-
Transocean Ltd (Sw... RIG 12.3412.3412.34-0.20 -1.59% 12.4512.0212.4612.5413 668 931-
Transportadora de... TGS 19.5119.4619.48-0.29 -1.46% 19.8019.1819.8019.80210 128-
Travelers Compani... TRV 136.84136.85136.890.25 0.18% 136.86135.85137.84136.591 202 064-
Tredegar Corp. TG 18.3018.2518.30-0.05 -0.27% 18.3518.1018.5018.3540 676-
Tremor Video Inc. TLRA 4.284.284.30-0.06 -1.38% 4.284.104.314.34122 674-
Trex Co Inc TREX 107.19107.20107.23-0.87 -0.81% 108.27107.02109.85108.06137 952-
Tri-Continental Co... TY 26.7226.7026.73-0.14 -0.52% 26.8026.6426.8826.8638 274-
Triangle Capital Co... TCAP 11.7411.7411.750.02 0.17% 11.7511.7011.7811.72454 250-
Trinity Industries, ... TRN 31.7231.7231.73-0.02 -0.06% 31.8431.4431.9131.74926 022-
Triumph Group Inc... TGI 25.3525.3025.35-0.90 -3.43% 26.2525.2026.4526.25474 520-
TrueBlue Inc TBI 27.2527.2027.25-0.80 -2.85% 27.9527.0527.9528.05112 325-
Tsakos Energy Nav... TNP 3.623.613.620.06 1.69% 3.553.523.633.56172 988-
Tupperware Brand... TUP 41.6941.7041.71-1.08 -2.53% 42.9541.5243.0342.77669 800-
Turkcell Iletisim Hi... TKC 8.908.898.90-0.08 -0.89% 8.968.888.978.98161 510-
Turquoise Hill Reso... TRQ 3.173.163.170.11 3.59% 3.053.023.183.062 871 981-
Tutor Perini Corp TPC 21.5021.5021.55-0.30 -1.38% 21.7021.4021.8021.80360 146-
Twilio Inc TWLO 41.2241.2341.24-0.89 -2.11% 41.8041.0042.3942.111 543 524-
Twitter, Inc. TWTR 31.9131.9131.920.37 1.17% 32.6531.6533.1231.5431 927 432-
Two Harbors Inves... TWO 15.7015.7015.710.04 0.26% 15.7215.6715.7615.66815 063-
Tyler Technologies... TYL 226.53226.60226.640.53 0.23% 226.20224.85227.10226.00164 856-
Tyson Foods, Inc. TSN 69.2069.1969.20-1.18 -1.68% 70.0868.8470.5970.381 674 174-
U.S. Bancorp (DE) USB 50.4350.4350.44-0.27 -0.53% 50.8450.1351.0850.707 074 187-
U.S. Silica Holdings... SLCA 27.9927.9827.99-0.05 -0.18% 27.9727.3728.2428.041 261 795-
UBS Group AG Regi... UBS 17.6517.6517.660.00 0.00% 17.6817.6017.7217.651 657 935-
UGI Corp. UGI 46.3346.3346.340.55 1.20% 46.3145.7647.0345.78858 343-
USANA Health Scie... USNA 100.35100.35100.400.70 0.70% 99.4599.25100.5999.6584 463-
USG Corp USG 40.6140.6140.62-0.38 -0.93% 40.9240.5041.0040.94549 040-
Ultrapar Participac... UGP 18.5318.5418.550.07 0.38% 18.4018.2318.5818.46433 182-
Under Armour Inc UAA 16.1016.0816.090.02 0.12% 16.0415.9516.2316.084 775 473-
Under Armour, Inc.... UA 13.9913.9914.00-0.02 -0.14% 13.9913.9214.1814.011 494 798-
Unifi, Inc. UFI 34.9534.9334.960.18 0.52% 34.6434.6335.1234.7785 522-
Unifirst Corp. UNF 162.15161.90162.150.20 0.12% 161.35159.98162.70161.9525 738-
Unilever N.V. UN 55.2955.2755.28-0.52 -0.93% 55.6855.1555.7755.811 418 740-
Unilever Plc UL 54.1454.1454.15-0.60 -1.10% 54.5254.0154.6254.71713 642-
Union Pacific Corp UNP 135.66135.69135.70-2.33 -1.69% 137.26135.29137.94137.993 647 398-
Unisys Corp. UIS 11.1511.1511.20-0.20 -1.76% 11.3511.1011.4511.35336 487-
Unit Corp. UNT 22.7722.7622.77-0.38 -1.64% 22.8222.3323.0423.15337 929-
United Continental... UAL 71.7571.7471.751.52 2.16% 70.4270.4272.6070.235 466 687-
United Microelectr... UMC 2.612.612.62-0.03 -1.14% 2.622.612.632.64487 289-
United Parcel Serv... UPS 108.55108.55108.56-1.13 -1.03% 109.91107.99109.91109.683 160 383-
United Rentals, Inc... URI 163.22163.18163.22-5.00 -2.97% 169.90162.62170.18168.221 985 374-
United States Stee... X 36.65036.64036.650-0.690 -1.85% 37.44035.96037.60037.3359 314 632-
United Technologie... UTX 123.08123.04123.08-0.77 -0.62% 124.87122.50124.87123.854 821 952-
UnitedHealth Grou... UNH 235.06235.05235.05-0.70 -0.30% 236.05233.50237.10235.762 390 043-
Universal Corp. UVV 47.0047.0047.05-1.05 -2.19% 48.0046.5348.1548.05200 002-
Universal Health R... UHT 59.8359.7259.82-0.42 -0.70% 60.1359.1860.4460.2516 676-
Universal Health Se... UHS 120.52120.53120.54-0.99 -0.81% 121.72120.22122.12121.51573 044-
Unum Group UNM 48.8848.8848.890.15 0.31% 48.9548.4649.0348.731 460 609-
Urstadt Biddle Pro... UBP 16.9216.7516.93-0.08 -0.47% 16.7516.7516.9217.00797-
VAALCO Energy, In... EGY 0.97000.95050.9700-0.0036 -0.37% 0.98800.95210.99500.973683 136-
VEREIT, Inc. VER 6.646.626.63-0.01 -0.15% 6.716.606.716.655 309 050-
VF Corp. VFC 77.5077.4977.50-0.28 -0.36% 77.8176.9478.0177.781 033 136-
VOYA Global Equit... IGD 7.287.287.29-0.05 -0.68% 7.347.287.347.33144 925-
VOYA Prime Rate T... PPR 5.115.125.12-0.07 -1.35% 5.175.115.185.18736 056-
VOYA Risk Manage... IRR 6.186.186.22-0.03 -0.48% 6.226.156.226.2143 210-
Vail Resorts Inc. MTN 231.36231.21231.24-0.26 -0.11% 231.53229.82232.27231.62221 411-
Vale S.A. VALE 14.0014.0014.01-0.12 -0.85% 13.9513.8514.0514.1215 631 892-
Valeant Pharmaceu... VRX 17.1817.1817.19-0.15 -0.87% 17.2416.9817.3917.334 648 013-
Valero Energy Cor... VLO 108.55108.52108.550.35 0.32% 107.85107.38108.61108.202 044 558-
Valhi, Inc. VHI 8.358.348.350.65 8.44% 7.677.578.367.70294 652-
Validus Holdings, L... VR 67.6167.6067.61-0.02 -0.03% 67.6367.5867.7167.63333 044-
Valley National Ba... VLY 12.1112.1112.120.03 0.25% 12.0712.0412.1812.081 654 781-
Valmont Industries... VMI 145.60145.65145.75-1.20 -0.82% 147.25144.15147.75146.8087 183-
Varian Medical Sys... VAR 126.50126.51126.53-0.29 -0.23% 126.82125.79127.02126.79391 511-
Vector Group Ltd VGR 19.4419.4519.45-0.42 -2.11% 19.8619.4019.9119.861 033 479-
Vedanta Ltd VEDL 18.6118.6118.62-0.19 -1.01% 18.7418.5418.8118.80386 926-
Veeva Systems Inc... VEEV 72.8572.8572.86-1.72 -2.31% 74.4372.7074.7074.57579 167-
Ventas, Inc. VTR 47.0147.0147.02-0.79 -1.65% 47.8346.8047.8847.802 060 831-
VeriFone Systems I... PAY 22.7722.7922.800.07 0.31% 22.7322.7322.8022.711 261 183-
Verizon Communic... VZ 47.9047.9147.92-0.53 -1.09% 48.3147.2148.6248.4316 812 388-
Versum Materials I... VSM 35.4535.4435.45-0.54 -1.50% 35.9335.3736.3135.99484 012-
Viad Corp. VVI 54.9054.8554.90-0.15 -0.27% 54.8554.5555.3555.0536 915-
Vina Concha y Toro... VCO 47.9745.8747.990.09 0.19% 47.4947.3047.9747.883 216-
Vince Holding Corp... VNCE 8.978.979.030.00 0.00% 8.938.929.138.9724 010-
Vipshop Holdings L... VIPS 15.6915.6815.69-0.39 -2.43% 16.0615.5516.2016.094 184 849-
Visa Inc. V 124.20124.19124.200.24 0.19% 124.06123.31124.82123.965 188 890-
Vishay Intertechno... VSH 18.5518.5518.600.20 1.09% 18.4518.3518.7518.35586 800-
Vista Outdoor Inc. VSTO 17.2117.2017.21-0.46 -2.60% 17.6317.1917.7217.67478 362-
Vivint Solar, Inc. VSLR 4.054.054.10-0.10 -2.41% 4.104.054.154.15192 530-
Vmware, Inc. Comm... VMW 136.05136.05136.060.46 0.34% 135.59133.85136.57135.591 934 147-
Vonage Holdings C... VG 11.1311.1211.13-0.12 -1.07% 11.2311.1011.3311.25743 454-
Vornado Realty Tr... VNO 65.4265.4265.43-0.78 -1.18% 66.3165.3866.5166.20875 451-
Vulcan Materials C... VMC 113.75113.72113.73-1.58 -1.37% 115.87113.22116.14115.33818 995-
W & T Offshore Inc WTI 5.585.585.59-0.32 -5.42% 5.765.485.825.903 307 485-
W.P. Carey Inc WPC 61.2961.2561.27-0.46 -0.74% 61.8560.9762.2161.75315 076-
WGL Holdings, Inc. WGL 85.3385.3485.36-0.12 -0.14% 85.5085.1185.6285.45221 621-
WNS (Holdings) Lim... WNS 47.4847.4547.460.17 0.36% 47.1847.1547.7547.31152 282-
WPP plc - America... WPP 80.2080.2180.24-1.21 -1.49% 80.7080.1180.7381.4182 043-
Wabash National C... WNC 21.2421.2321.240.01 0.05% 21.2721.0821.5521.23446 968-
Wabco Holdings In... WBC 133.92133.90133.91-1.05 -0.78% 136.18133.36137.30134.97354 918-
Wabtec Corp. WAB 87.5487.5687.563.75 4.48% 83.6482.5789.4783.793 680 817-
Waddell & Reed Fin... WDR 20.3020.3020.31-0.28 -1.36% 20.6320.1420.6520.58671 645-
WageWorks Inc WAGE 44.1044.0544.10-0.90 -2.00% 44.8043.7544.8545.00225 940-
Wal-Mart Stores, I... WMT 86.9886.9786.99-0.91 -1.04% 87.8786.6788.3887.885 536 130-
Washington Prime ... WPG 5.995.975.98-0.33 -5.22% 6.345.976.386.323 634 206-
Washington Real E... WRE 27.5227.5227.53-0.18 -0.65% 27.6927.4427.7927.70192 385-
Waste Connections... WCN 73.7273.6973.71-0.19 -0.26% 73.5773.4974.3373.91693 912-
Waste Managemen... WM 82.4882.5782.48-0.14 -0.17% 83.5882.0784.1082.622 816 549-
Waters Corp. WAT 208.21208.24208.310.82 0.40% 208.00206.50208.70207.39275 644-
Watsco Inc. WSO 187.35187.35187.39-2.31 -1.22% 189.52186.67190.60189.66223 675-
Watts Water Tech... WTS 79.7579.7579.800.40 0.50% 79.2079.2080.3079.3585 338-
Weatherford Inter... WFT 2.572.562.56-0.06 -2.28% 2.622.532.632.6311 703 293-
Webster Financial ... WBS 59.4059.4059.410.96 1.64% 59.0658.9859.9058.44543 568-
Weight Watchers I... WTW 70.3270.3070.310.85 1.22% 69.4769.0370.9169.471 016 317-
Weingarten Realty... WRI 26.3326.3426.35-0.64 -2.37% 27.0626.2827.2326.97504 176-
Weis Markets, Inc. WMK 44.3944.3544.39-0.07 -0.16% 44.3643.9444.8844.4644 172-
WellCare Health Pl... WCG 200.24200.23200.24-1.47 -0.73% 201.94199.58202.29201.71212 655-
Wells Fargo & Co. WFC 52.5652.5652.521.02 1.98% 51.9351.8252.8251.5427 844 561-
Welltower Inc. WELL 51.1851.2051.21-0.74 -1.43% 52.0951.0952.2751.921 930 841-
Wesco Internation... WCC 63.2063.2063.25-0.50 -0.78% 63.7062.5863.7563.70206 649-
West Pharmaceutic... WST 91.0291.0391.05-0.74 -0.81% 91.7190.8891.7491.76168 197-
WestRock Co WRK 66.2766.2666.27-0.34 -0.51% 66.8865.4366.9766.61971 609-
Westar Energy Inc WR 51.8651.8651.87-0.27 -0.52% 52.2851.8252.5652.13397 041-
Western Asset Eme... EMD 14.2814.2714.28-0.04 -0.28% 14.2814.2414.3214.32178 408-
Western Asset Glo... EHI 9.439.429.43-0.03 -0.32% 9.459.419.459.4676 038-
Western Asset Hig... HIX 6.576.566.57-0.01 -0.15% 6.596.566.596.58172 649-
Western Asset Hig... HIO 4.784.784.79-0.01 -0.21% 4.794.784.804.79236 694-
Western Asset Hig... HYI 14.5314.5314.55-0.05 -0.34% 14.5814.5114.6014.5830 976-
Western Asset Inco... PAI 13.6313.6013.63-0.07 -0.51% 13.7013.6213.7213.7022 325-
Western Asset Inve... IGI 20.3320.3320.40-0.05 -0.25% 20.4120.3120.4520.3818 441-
Western Asset Man... MMU 12.8512.8512.880.01 0.08% 12.8612.8412.9012.8425 874-
Western Asset Mun... MHF 7.157.157.16-0.01 -0.14% 7.127.127.167.1632 219-
Western Asset Mun... MNP 14.1314.1214.17-0.01 -0.07% 14.1414.1214.1614.147 105-
Western Gas Partn... WES 46.3346.3146.34-0.02 -0.04% 46.7346.0746.7546.35268 095-
Western Union Co. WU 19.0819.0719.08-0.33 -1.70% 19.4119.0119.4519.412 253 228-
Westpac Banking C... WBK 21.9421.9321.94-0.17 -0.77% 22.0621.9022.0622.11181 805-
Westwood Holding... WHG 58.8758.8658.871.16 2.01% 57.6857.6858.8857.7115 158-
Weyerhaeuser Co. WY 36.2636.2636.28-0.37 -1.01% 36.6536.1436.7236.634 014 230-
Wheaton Precious ... WPM 21.3121.2721.28-0.38 -1.75% 21.5521.2021.6321.691 728 232-
Whirlpool Corp WHR 149.37149.36149.37-2.64 -1.74% 151.66148.11152.55152.01685 238-
White Mountains In... WTM 861.29860.78861.290.56 0.07% 863.16856.13865.87860.7340 141-
Whitestone REIT WSR 10.5410.5410.55-0.16 -1.50% 10.6710.5310.7110.70200 893-
Whiting Petroleum... WLL 39.7339.7139.730.39 0.99% 39.3338.8639.7539.343 707 709-
Williams Cos Inc (T... WMB 25.5125.5025.51-0.04 -0.16% 25.6825.4225.8425.554 752 334-
Williams Partners, ... WPZ 35.2235.1935.20-0.33 -0.93% 36.1235.1236.2335.551 165 962-
Williams-Sonoma, I... WSM 48.9748.9748.98-0.30 -0.61% 49.3348.7750.0649.271 479 983-
Winnebago Industr... WGO 35.3535.3535.40-0.15 -0.42% 35.3535.0035.9535.50362 395-
Wipro Ltd WIT 5.275.275.280.01 0.19% 5.285.245.315.26568 072-
Wisconsin Energy C... WEC 62.1562.1462.15-0.39 -0.62% 62.5861.8862.6462.54914 482-
Wolverine World W... WWW 28.8728.8728.88-0.48 -1.64% 29.0928.8429.6729.35454 224-
World Fuel Service... INT 27.4427.4427.450.04 0.15% 27.3326.9027.6227.40418 986-
World Wrestling En... WWE 39.3339.3339.340.43 1.11% 39.0538.9239.5738.90565 221-
Worthington Indus... WOR 46.1446.1646.17-0.43 -0.92% 46.5546.0646.9146.57227 933-
Wyndham Worldwi... WYN 114.75114.74114.750.65 0.57% 114.22114.08115.63114.07798 762-
XL Group plc XL 55.5655.5555.57-0.05 -0.09% 55.7055.5055.7055.612 328 596-
XO Group Inc XOXO 21.3021.2921.30-0.39 -1.80% 21.6021.2721.7221.6966 624-
Xerox Corp XRX 31.5431.5431.551.21 3.99% 30.4530.2531.7830.334 322 987-
Xinyuan Real Estat... XIN 5.315.305.32-0.08 -1.48% 5.375.265.375.39207 087-
Xylem Inc. Common... XYL 79.2779.2579.250.52 0.66% 78.8078.5679.4378.75556 691-
YPF SA YPF 22.5922.5822.59-0.43 -1.87% 22.9122.4922.9323.01738 194-
Yamana Gold, Inc. AUY 2.962.962.96-0.01 -0.34% 2.942.892.972.975 471 780-
Yelp Inc. Class A YELP 44.1744.1644.17-0.48 -1.08% 44.4944.1144.9344.65872 649-
Yingli Green Energ... YGE 1.851.841.850.02 1.09% 1.851.831.851.8329 742-
Yirendai Ltd. YRD 35.9735.9735.99-0.69 -1.88% 36.4435.5136.4936.62238 082-
Yum China Holding... YUMC 40.7340.7140.720.05 0.12% 40.3640.3140.8940.681 325 087-
Yum! Brands, Inc. YUM 86.2986.3186.32-0.15 -0.17% 86.2986.0686.8186.441 473 868-
Zweig Fund, Inc. (T... ZF 10.9510.9310.950.00 0.00% 11.0010.9111.0010.9579 046-
Zweig Total Return... ZTR 10.8110.8010.81-0.03 -0.28% 10.8910.8010.8910.8492 687-
voxeljet AG Ameri... VJET 3.343.363.38-0.01 -0.30% 3.353.323.403.3573 468-
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
lørdag 21/04-2018 23:03:30
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.