Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: onsdag 13. desember 17:17
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 9.649.639.640.13 1.37% 9.499.469.709.51671 988-
3M Co MMM 238.59238.58238.602.01 0.85% 236.91236.63239.23236.56581 716-
500.com Ltd WBAI 9.799.809.810.25 2.62% 9.589.499.859.5489 239-
58.com Inc. Americ... WUBA 69.7569.6269.790.82 1.19% 69.1769.0270.5068.93235 642-
8x8 Inc EGHT 14.3314.3014.350.23 1.60% 14.1014.0014.3514.1058 527-
A.H. Belo Corporat... AHC 4.884.854.900.03 0.52% 4.904.854.954.854 068-
A10 Networks, Inc. ATEN 7.787.777.780.09 1.11% 7.707.687.817.6957 510-
AAC Holdings Inc. AAC 8.738.708.75-0.38 -4.12% 9.098.719.099.1135 353-
AAR Corp AIR 41.7741.7241.770.08 0.19% 41.7041.6942.0941.6924 108-
ABB Ltd ABB 26.0626.0526.060.03 0.12% 26.0126.0126.1026.03416 230-
ABM Industries, Inc... ABM 43.9243.9243.950.09 0.21% 43.8343.8344.3843.8347 522-
AECOM ACM 37.8537.8237.87-0.98 -2.51% 38.4737.8238.7538.82284 843-
AEGON N.V. AEG 6.246.246.250.04 0.65% 6.256.236.266.21442 696-
AEROJET ROCKETD... AJRD 31.2731.2731.290.63 2.06% 30.6530.4831.3030.6488 400-
AES Corp. AES 10.6510.6510.66-0.07 -0.65% 10.7610.6410.7710.721 150 751-
AFLAC Inc. AFL 88.6688.6488.67-0.10 -0.11% 88.6588.4489.0388.76204 135-
AG Mortgage Inves... MITT 19.4319.4319.440.23 1.20% 19.2819.2819.5219.2034 367-
AGCO Corp. AGCO 72.6572.6372.670.95 1.32% 71.8771.5772.7471.70139 672-
AK Steel Holding C... AKS 5.215.215.22-0.12 -2.25% 5.315.085.335.339 128 171-
ALBERTO CULVER ... ACV 21.8421.8321.840.02 0.09% 21.7321.7321.8621.8216 756-
AMETEK, Inc. AME 72.1672.1672.180.03 0.04% 72.0571.7672.3072.1395 552-
AMN Healthcare Se... AMN 48.2048.2048.25-0.10 -0.21% 48.1547.7648.4548.3060 721-
AMREP Corp. AXR 7.056.977.050.06 0.86% 7.057.057.056.991 849-
ARACRUZ CELULOS... ARA 15.9415.8915.970.03 0.19% 15.9715.8816.2115.9111 793-
ARMOUR Residenti... ARR 26.2826.2826.300.19 0.73% 26.0825.9626.3426.09110 286-
ASA Gold and Prec... ASA 10.7510.7410.750.10 0.94% 10.6210.6210.7910.6516 621-
AT&T Inc T 37.6837.6837.69-0.42 -1.10% 38.0137.3738.1938.1013 348 605-
ATHENE HOLDINGS... ATH 51.6251.6151.65-0.10 -0.19% 51.5851.3951.9451.72580 328-
AU Optronics Corp... AUO 4.214.204.210.03 0.72% 4.214.204.214.1779 891-
AVX Corp. AVX 17.3417.3017.350.12 0.70% 17.2717.2717.4417.2229 269-
AZZ Inc AZZ 48.1548.0548.150.55 1.16% 47.5047.4548.3547.6016 980-
AbbVie Inc. ABBV 98.5698.5398.562.26 2.35% 96.6096.6098.8796.301 627 592-
Abbott Laboratori... ABT 55.4955.4855.49-0.22 -0.39% 55.6755.3255.7655.701 409 932-
Abercrombie & Fit... ANF 17.5917.5817.590.14 0.80% 17.4717.4717.7517.45296 935-
Aberdeen Greater ... GCH -12.39012.4700.000 0.00%       12.348--
Aberdeen Japan Eq... JEQ 9.419.379.390.06 0.65% 9.399.399.419.352 300-
Aberdeen Singapor... SGF 12.6612.6412.750.00 0.00% 12.6612.6612.6612.66--
Acadia Realty Trus... AKR 27.6427.6327.640.36 1.32% 27.3827.3827.8927.28119 383-
Accenture plc. Clas... ACN 151.62151.62151.68-0.48 -0.32% 151.81150.41152.75152.10361 978-
Acorn Internationa... ATV 15.900015.700016.1000-0.1795 -1.12% 15.590015.570016.070016.07951 850-
Actuant Corp. ATU 26.0826.0526.100.08 0.29% 26.0025.9526.2026.0035 061-
Acuity Brands Inc (... AYI 163.63163.39163.87-10.60 -6.08% 173.00162.46173.00174.23368 295-
Adams Express Co. ADX 14.8814.8814.890.04 0.29% 14.8514.8514.8914.8478 519-
Adecoagro S.A. AGRO 10.3510.3410.350.13 1.27% 10.1910.1710.4310.22431 533-
Adient PLC ADNT 79.7179.6579.71-0.67 -0.83% 80.4279.5681.0780.38102 514-
Advance Auto Part... AAP 102.27102.26102.38-0.76 -0.74% 103.63101.86103.72103.03223 664-
Advanced Drainage... WMS 23.1323.1023.150.53 2.32% 22.6022.5023.3022.6059 394-
Advanced Semicon... ASX 6.546.546.550.04 0.62% 6.526.496.556.50189 962-
Advent Claymore C... AGC 6.016.006.020.02 0.26% 6.015.996.035.9935 546-
Aegean Marine Pet... ANW 4.184.154.20-0.08 -1.76% 4.304.154.304.2542 825-
Aercap Holdings N.... AER 52.5952.5852.600.05 0.10% 52.6552.2852.8052.54199 510-
Aetna Inc. AET 180.42180.35180.45-0.91 -0.50% 180.98180.03182.16181.33738 588-
Affiliated Manager... AMG 196.71196.80196.96-0.04 -0.02% 197.50195.87198.39196.7536 487-
Agere Systems Inc. AGR 51.5051.4551.520.31 0.61% 51.5151.2251.8751.1968 072-
Agilent Technologi... A 67.2267.2167.220.16 0.24% 67.2367.0367.6667.06358 233-
Agnico Eagle Mines... AEM 42.3342.3242.340.35 0.83% 42.0242.0042.6841.98328 425-
Agree Realty Corp... ADC 50.6250.6350.690.43 0.86% 50.3450.3050.9450.1942 695-
Agrium, Inc. AGU 112.62112.56112.651.69 1.52% 111.03111.03113.25110.93108 445-
Air Lease Corporat... AL 44.5544.5444.550.20 0.44% 44.4544.2244.6544.45182 325-
Air Products & Che... APD 162.88162.87162.93-0.01 -0.01% 163.10162.75163.40162.89102 696-
Alamo Group, Inc. ALG 112.21112.03112.571.13 1.01% 111.25110.70112.21111.087 630-
Alamos Gold Inc A AGI 6.206.206.210.05 0.81% 6.146.146.326.15424 630-
Alaska Air Group, ... ALK 69.2569.2369.26-0.56 -0.80% 69.8469.1169.9769.80300 847-
Albany Internation... AIN 61.2061.2561.400.10 0.16% 61.0060.2361.6061.10100 761-
Albemarle Corp. ALB 130.64130.53130.710.28 0.21% 130.37129.78130.98130.36152 310-
Alcoa, Inc. AA 42.1542.1442.15-0.25 -0.59% 42.4542.0342.5742.401 081 802-
Alexander & Baldw... ALEX 28.8628.8628.880.21 0.73% 28.5028.5028.9828.6533 234-
Alexander's, Inc. ALX 400.97395.80400.692.83 0.71% 400.97400.97400.97398.14100-
Alexandria Real Es... ARE 131.59131.58131.650.19 0.14% 131.18131.11132.22131.40195 543-
Alibaba Group Hol... BABA 177.42177.40177.502.78 1.59% 175.19174.30177.70174.646 207 439-
Alleghany Corp. Y 582.21581.83582.19-0.75 -0.13% 584.05578.10585.45582.9611 094-
Allegheny Technolo... ATI 23.4723.4523.470.21 0.90% 23.3023.1523.5023.26302 921-
Allegion plc Ordina... ALLE 82.7382.6982.740.58 0.71% 82.5281.8582.8382.15129 204-
Allergan plc Ordina... AGN 171.34171.26171.35-0.53 -0.31% 171.00170.50172.59171.87435 386-
Allete Inc. ALE 77.7477.7077.780.37 0.48% 77.7677.4478.1177.3721 429-
Alliance California... AKP 13.5613.5613.570.00 0.00% 13.5713.5613.6113.563 803-
Alliance Capital Ma... AC 34.4034.3034.500.55 1.62% 33.8033.8034.9033.853 741-
Alliance Data Syste... ADS 236.26236.07236.45-2.09 -0.87% 237.50235.83238.31238.3463 593-
AllianceBernstein G... AWF 12.7312.7212.740.02 0.16% 12.7312.7012.7812.7166 079-
AllianceBernstein H... AB 25.1225.0525.150.17 0.66% 24.9024.9025.1524.9578 935-
AllianceBernstein N... AFB 13.6913.6613.690.06 0.44% 13.6813.6613.6913.6326 887-
Alliant Energy Cor... LNT 44.4244.4144.420.41 0.92% 44.2444.0244.5144.01221 817-
AllianzGI Convertib... NCZ 6.176.166.17-0.00 -0.08% 6.196.166.196.1751 040-
Allied Capital Corp... AFC 25.6325.5825.68-0.03 -0.12% 25.5525.5425.6525.666 628-
Allstate Corp. ALL 103.89103.88103.900.35 0.34% 103.30103.26103.89103.54325 143-
Alon USA Partners... ALDW 15.9815.9516.00-0.04 -0.25% 16.0315.9116.1816.0228 126-
Alpine Total Dynam... AOD 9.199.189.190.01 0.10% 9.179.169.199.1892 387-
Altria Group Inc MO 71.9371.9371.940.21 0.29% 71.8471.7572.1971.731 372 091-
Aluminum Corp of ... ACH 15.9215.9115.900.27 1.73% 15.8815.7715.9415.6516 473-
Ameren Corp. AEE 61.4161.3861.400.05 0.08% 60.8060.3261.5661.36654 734-
Ameresco, Inc. Cla... AMRC 8.908.808.900.20 2.30% 8.708.708.908.705 623-
AmeriGas Partners... APU 45.1545.1145.180.13 0.29% 45.0044.8545.2145.0298 363-
America Movil, S.A... AMX 17.1317.1217.130.06 0.32% 17.0617.0317.1717.07625 554-
American Axle & M... AXL 17.1117.1017.11-0.09 -0.52% 17.1117.0017.4417.201 387 026-
American Eagle Ou... AEO 17.5817.5817.590.39 2.27% 17.1717.1717.5917.191 095 822-
American Electric ... AEP 76.8576.8476.860.83 1.09% 76.6576.2777.0776.02660 123-
American Express ... AXP 98.7998.7898.79-0.59 -0.59% 99.1298.3799.3199.36691 437-
American Financial... AFG 104.80104.75104.84-0.51 -0.48% 105.39104.75105.67105.3024 504-
American Homes 4... AMH 21.7721.7721.78-0.11 -0.50% 21.8421.7421.9721.88305 915-
American Internati... AIG 59.6259.6159.62-0.32 -0.53% 59.9259.5459.9359.93885 732-
American States W... AWR 55.0455.0155.100.02 0.03% 55.0854.9255.5055.0245 798-
American Tower C... AMT 144.10144.08144.200.59 0.41% 143.48143.48145.59143.51264 507-
American Vanguar... AVD 18.9518.8518.950.25 1.34% 18.7518.6519.1018.7012 714-
American Water W... AWK 90.0290.0090.030.70 0.78% 89.4189.3090.3489.32198 906-
Ameriprise Financi... AMP 167.85167.85167.91-0.75 -0.44% 168.06167.11168.37168.60179 339-
AmerisourceBerge... ABC 87.8887.8587.910.06 0.07% 87.5487.3688.4087.82286 659-
Amira Nature Food... ANFI 4.364.354.36-0.03 -0.68% 4.404.324.424.3936 233-
Ampco-Pittsburgh ... AP 12.9312.9013.000.13 0.98% 12.8012.8013.0012.801 300-
Amphenol Corp. APH 89.7789.7589.790.10 0.11% 89.6489.0789.8489.66161 176-
Anadarko Petroleu... APC 48.4148.4148.42-0.13 -0.27% 48.5747.9348.6748.541 040 971-
Anadarko Petroleu... AEUA 33.3433.3033.77-0.82 -2.39% 33.7433.1933.8334.105 876-
AngloGold Ashanti... AU 9.1259.1209.1300.145 1.61% 8.9608.9609.1808.975763 313-
Anixter Internatio... AXE 71.0071.0071.100.45 0.64% 70.8070.7571.3570.5519 643-
Annaly Capital Man... NLY 12.1412.1312.140.08 0.66% 12.0312.0112.1412.061 542 043-
Antero Midstream ... AM 28.5628.5228.560.00 0.00% 28.4528.3228.7528.56118 633-
Anthem Inc ANTM 230.11230.11230.261.36 0.59% 229.74228.36231.69228.75520 762-
Anworth Mortgage... ANH 5.645.625.640.05 0.84% 5.595.585.645.5996 526-
Aon plc Class A Or... AON 137.88137.85137.90-0.63 -0.45% 138.30137.63138.66138.50202 410-
Apache Corp. APA 39.9239.9139.930.20 0.50% 39.8339.4540.3339.72960 966-
Apartment Investm... AIV 43.8443.8343.84-0.04 -0.09% 44.0043.7544.0643.88119 999-
Apollo Commercial... ARI 18.7518.7518.760.06 0.32% 18.6618.6318.7818.69176 390-
Applied Industrial ... AIT 62.7562.7562.850.10 0.16% 62.4562.3562.9062.6525 743-
AptarGroup Inc. ATR 86.2286.1786.25-0.21 -0.24% 86.0585.7686.4986.4378 059-
Aqua America Inc WTR 37.6237.6137.620.35 0.93% 37.3537.2237.7337.2793 695-
Arcelor Mittal NY ... MT 31.7031.6931.70-0.04 -0.11% 31.6531.5631.7231.731 870 847-
Arch Coal Inc. ARCH 85.59585.57085.790-0.165 -0.19% 85.85085.31086.13585.78537 588-
Archer Daniels Mid... ADM 40.8240.8140.82-0.95 -2.27% 41.6940.7941.7041.77862 428-
Arconic Inc. Comm... ARNC 25.4525.4425.450.80 3.25% 24.6524.6125.4724.65936 955-
Arcos Dorados Hol... ARCO 9.859.859.900.10 1.03% 9.809.7510.009.7556 092-
Ardmore Shipping ... ASC 7.837.807.850.03 0.32% 7.807.807.907.8050 290-
Arena Resources In... ARD 20.5320.4720.620.36 1.78% 21.8220.5021.8220.1521 021-
Argan Inc AGX 43.4043.3043.400.60 1.40% 42.8042.3043.4542.80104 509-
Arlington Asset Inv... AI 12.2812.2712.280.13 1.07% 12.1812.1412.3212.15121 332-
Arrow Electronics,... ARW 78.4578.4578.530.09 0.11% 78.4478.1878.9278.3635 597-
Ashford Hospitalit... AHP 9.929.929.940.07 0.71% 9.849.849.979.8549 296-
Ashford Hospitalit... AHT 6.816.816.820.10 1.49% 6.706.676.876.71128 216-
Ashland Inc ASH 70.8270.8070.84-0.21 -0.30% 71.0270.7871.3471.0353 677-
Asia Pacific Fund, I... APB 14.7214.5014.750.34 2.37% 14.4314.4314.7214.38770-
Asia Tigers Fund, In... GRR 12.5012.4212.690.06 0.45% 12.5012.5012.5012.443 158-
Assured Guaranty ... AGO 34.7534.7534.77-0.70 -1.97% 35.4034.7435.4535.45191 365-
Astrazeneca Plc AZN 33.5033.5033.510.08 0.25% 33.3433.3033.5133.421 324 745-
Atlantic Power Cor... AT 2.452.452.500.00 0.00% 2.452.452.502.4539 508-
Atmos Energy Corp... ATO 90.0089.9690.000.72 0.81% 89.4389.4390.2689.28119 567-
AutoNation, Inc. AN 54.3754.3754.42-0.11 -0.20% 54.2154.2154.7754.48131 373-
AutoZone, Inc. AZO 705.14704.73705.94-5.91 -0.83% 715.35703.14716.34711.0561 212-
Autohome Inc. Ame... ATHM 60.0059.8960.002.46 4.28% 58.6258.5160.1257.54230 299-
Autoliv Inc. ALV 127.08127.05127.10-1.42 -1.11% 128.82127.02128.91128.50111 346-
AvalonBay Commu... AVB 182.31182.31182.47-1.33 -0.72% 184.31182.12184.40183.6467 481-
Avenue Income Cre... ACP 13.9513.9513.960.03 0.22% 13.9413.9213.9813.9235 104-
Avery Dennison Co... AVY 114.29114.25114.33-0.17 -0.15% 114.34114.01114.64114.4693 526-
Avista Corp. AVA 51.5751.5651.580.17 0.33% 51.4751.4051.6951.4086 152-
Avnet Inc AVT 39.9239.9139.930.29 0.73% 40.0439.8940.3439.63213 790-
Avon Products, Inc... AVP 2.0702.0702.080-0.060 -2.82% 2.1302.0702.1302.125460 606-
BB&T Corp. BBT 50.1050.1050.11-0.18 -0.36% 50.1149.8250.1750.28734 405-
BBVA Banco France... BFR 23.7523.7123.740.59 2.55% 23.1322.9123.7923.16139 706-
BBX Capital Corp BBX 8.098.088.090.03 0.37% 8.018.018.128.0628 187-
BCE Inc. BCE 48.8448.8348.840.24 0.49% 48.7648.6748.9148.60147 689-
BHP Billiton Limite... BHP 42.1542.1642.170.24 0.57% 42.0941.9942.2241.91363 801-
BLACKROCK INTER... BGY 6.536.526.530.01 0.15% 6.526.516.536.5235 452-
BP Prudhoe Bay Ro... BPT 20.2620.2020.300.26 1.30% 20.0019.9520.3520.0032 044-
BP p.l.c. BP 40.6140.6040.61-0.05 -0.12% 40.6740.5740.7740.661 344 544-
BRF S.A. BRFS 11.4911.4911.500.15 1.32% 11.6211.3611.7311.341 049 955-
BRT Realty Trust BRT 11.1911.1711.200.01 0.04% 11.1611.1411.2011.183 150-
BT Group Plc BT 18.0318.0318.04-0.06 -0.31% 18.0318.0218.0918.09183 580-
Babcock & Wilcox ... BW 5.115.105.110.23 4.71% 4.924.895.364.881 816 402-
Babson Capital Cor... MCI 15.6415.6115.68-0.02 -0.13% 15.7415.6415.7415.671 950-
Babson Capital Par... MPV 14.1514.1514.17-0.05 -0.35% 14.1714.1514.1714.201 100-
Baker Hughes, a GE... BHGE 30.3530.3530.38-0.60 -1.94% 30.9030.3331.0230.951 064 072-
Ball Corp BLL 38.7838.7738.78-0.11 -0.28% 38.9038.6539.0938.89735 851-
BanColombia S.A. CIB 39.7239.7239.730.40 1.02% 39.4339.3339.8939.3275 444-
Banco Bilbao Vizca... BBVA 8.478.468.470.00 0.00% 8.488.448.488.47517 004-
Banco Bradesco S.A... BBD 10.2710.2610.27-0.01 -0.10% 10.2610.1610.3410.282 999 936-
Banco Latinoameri... BLX 30.1730.1330.180.37 1.24% 29.8529.8330.2129.8012 898-
Banco Macro S.A. BMA 121.63121.40121.640.71 0.59% 120.62119.07121.90120.9283 066-
Banco Santander S... SAN 6.656.646.650.00 0.00% 6.646.616.656.651 635 762-
Banco de Chile BCH 84.6184.3284.730.30 0.36% 84.8983.9084.8984.315 148-
BancorpSouth Inc. BXS 32.7532.7032.80-0.10 -0.30% 32.8032.7032.9532.8596 711-
Bank of America C... BAC 29.2629.2529.26-0.07 -0.22% 29.3129.1229.3829.3221 979 826-
Bank of Hawaii Co... BOH 84.8684.8584.920.01 0.01% 84.7684.5485.1884.8523 275-
Bank of Montreal BMO 78.5978.5978.600.14 0.18% 78.4878.4878.8878.45119 747-
Bank of New York ... BK 55.0655.0555.060.09 0.16% 54.9954.7655.2054.971 288 116-
Bank of Nova Scot... BNS 64.4664.4464.45-0.11 -0.17% 64.6864.4164.8664.57108 223-
Barclays PLC BCS 10.8510.8410.850.20 1.83% 10.8110.7810.8610.651 453 753-
Bard (C.R.), Inc. BCR 333.13333.07333.151.04 0.31% 332.09332.09333.38332.0970 756-
Barnes & Noble Inc BKS 6.716.706.750.06 0.86% 6.706.656.856.65287 709-
Barnes Group Inc. B 63.4763.4363.520.24 0.38% 63.2763.2763.5663.2325 671-
Barrett (Bill) Corp BBG 4.504.494.500.12 2.63% 4.454.394.714.381 093 842-
Barrick Gold Corp. ABX 13.8613.8513.860.22 1.61% 13.6813.6813.9713.643 945 011-
Baxter Internation... BAX 64.5064.5064.510.19 0.30% 64.3764.1064.5564.31424 341-
Baytex Energy Cor... BTE 2.972.962.97-0.05 -1.50% 3.002.963.033.01519 195-
Beazer Homes USA... BZH 19.2919.2719.320.23 1.21% 19.1719.1619.3619.06128 946-
Becton, Dickinson ... BDX 220.36220.24220.431.37 0.63% 218.76218.74220.61218.99125 751-
Bellatrix Explorati... BXE 1.451.451.46-0.02 -1.36% 1.491.451.491.47146 835-
Bemis Co Inc BMS 47.1947.1947.240.17 0.36% 47.0646.8747.2747.0234 566-
Benchmark Electro... BHE 29.8029.8029.850.25 0.85% 29.6029.5529.8529.5550 733-
Berkshire Hathawa... BRKA 298 450.00298 370.00298 460.00-180.00 -0.06% 298 180.00298 000.00299 320.00298 630.0084-
Berkshire Hathawa... BRKB 198.93198.92198.95-0.14 -0.07% 198.56198.56199.60199.07711 240-
Best Buy Inc BBY 64.4064.3764.410.88 1.39% 63.7563.4764.5663.52827 918-
Biglari Holdings Inc... BH 392.03392.03394.942.17 0.56% 389.98389.98396.00389.862 798-
Bitauto Holdings L... BITA 30.1330.0730.120.96 3.28% 29.8529.3630.3929.17462 296-
Black Hills Corpora... BKH 59.6059.5859.62-0.13 -0.22% 59.8759.6060.2359.7346 580-
BlackBerry Limited BB 10.7010.7010.710.04 0.38% 10.6910.6610.7910.66758 288-
BlackRock Californ... BFZ 14.04014.04014.0500.015 0.11% 14.06014.04014.08014.02524 766-
BlackRock Enhance... BOE 13.8113.8113.820.05 0.36% 13.7913.7613.8213.76117 715-
BlackRock Income ... BKT 6.146.146.14-0.01 -0.16% 6.146.146.166.1544 503-
BlackRock Investm... BKN 14.6414.6314.65-0.02 -0.14% 14.6414.5914.6514.6732 505-
BlackRock MuniAss... MUA 15.0515.0115.050.05 0.32% 15.0415.0215.0515.0014 147-
BlackRock MuniEnh... MEN 11.9911.9811.99-0.01 -0.04% 11.9911.9812.0311.9910 531-
BlackRock MuniHo... MUH 14.8914.8514.910.02 0.10% 14.8314.8314.8914.872 728-
BlackRock MuniHo... MFL 14.7014.6914.710.01 0.07% 14.6914.6914.7114.6920 103-
BlackRock MuniHo... MUJ 14.2714.2714.290.05 0.35% 14.1914.1914.2914.2238 971-
BlackRock MuniHo... MHN 13.6413.6213.640.02 0.13% 13.6713.5913.6713.6231 110-
BlackRock MuniHo... MUE 13.9213.9213.930.04 0.29% 13.8613.8613.9413.886 978-
BlackRock MuniHo... MUS 13.5413.5513.570.02 0.15% 13.6513.5313.6813.528 883-
BlackRock MuniVe... MVT 15.5415.5315.550.09 0.58% 15.5315.5315.5415.45310-
BlackRock MuniYie... MYC 15.0815.0815.09-0.02 -0.13% 15.1415.0815.1415.065 954-
BlackRock MuniYie... MCA 14.6714.6714.69-0.03 -0.20% 14.7014.6514.7214.7017 386-
BlackRock MuniYie... MYD 14.3514.3414.36-0.03 -0.21% 14.4114.3314.4114.3840 530-
BlackRock MuniYie... MYF 15.3915.3715.390.11 0.72% 15.3215.3215.3915.2810 732-
BlackRock MuniYie... MFT 14.0514.0314.060.01 0.07% 14.0514.0514.0614.001 344-
BlackRock MuniYie... MIY 13.9713.9613.970.02 0.15% 14.0013.9714.0013.953 293-
BlackRock MuniYie... MYJ 16.19016.19016.2000.001 0.01% 16.17016.17016.19916.18910 213-
BlackRock MuniYie... MYN 12.9112.9012.91-0.01 -0.08% 12.9012.8812.9212.9246 505-
BlackRock MuniYie... MPA 14.1914.1714.180.04 0.28% 14.2214.1714.2214.154 198-
BlackRock MuniYie... MQT 13.0012.9913.01-0.01 -0.08% 13.0012.9813.0113.018 900-
BlackRock MuniYie... MYI 14.0614.0614.07-0.02 -0.14% 14.1114.0314.1114.0849 706-
BlackRock MuniYie... MQY 15.5915.5815.590.03 0.19% 15.6115.5815.6415.5612 267-
BlackRock Municip... BAF 15.0515.0515.12-0.06 -0.40% 15.0815.0515.1115.115 994-
BlackRock Municip... BBF 14.3914.3914.400.02 0.14% 14.3914.3814.4314.378 274-
BlackRock Municip... BYM 14.2214.2214.250.01 0.07% 14.2014.2014.2614.2112 748-
BlackRock Municip... BFK 14.1314.1314.140.01 0.07% 14.1414.1214.1614.1311 918-
BlackRock New Yo... BSE 13.1513.1613.170.01 0.08% 13.0713.0713.1513.142 860-
BlackRock Resourc... BCX 8.978.978.980.03 0.35% 8.938.938.988.9467 938-
BlackRock, Inc. BLK 516.88516.39517.63-0.85 -0.16% 517.02515.80518.88517.7371 229-
Blackrock Californ... BJZ 15.0014.9915.000.00 0.00% 14.9814.9815.0015.00750-
Blackrock Core Bo... BHK 13.8013.8013.82-0.08 -0.58% 13.8813.8013.8813.8823 781-
Blackrock Debt Str... DSU 11.5811.5711.580.01 0.09% 11.5911.5711.5911.5725 792-
Blackrock Energy &... BGR 13.6913.6813.710.05 0.37% 13.6313.6313.7313.6443 454-
Blackrock MuniHol... MUC 14.5314.5214.53-0.01 -0.07% 14.5314.5114.5514.5432 513-
Blackrock Municip... BPK 14.7814.7714.78-0.01 -0.07% 14.7814.7814.8014.799 464-
Blackrock Municip... BBK 15.1515.1315.150.01 0.07% 15.1315.1315.1615.148 942-
Blackrock New Jer... BNJ 15.6615.6215.710.02 0.13% 15.7515.6415.7515.649 259-
Blackrock New Yor... BLH 14.779014.750014.78000.0005 0.00% 14.779014.779014.779014.7785400-
Blackrock New Yor... BQH 14.4914.4414.480.04 0.28% 14.4214.4214.5114.451 200-
Blackrock New Yor... BNY 14.6514.7014.720.00 0.00% 14.7214.6514.7214.652 516-
Blackrock Strategi... BSD 13.7113.7113.730.01 0.07% 13.7213.7113.7413.711 525-
Block (H & R), Inc. HRB 27.4127.4127.43-0.13 -0.47% 27.5727.3127.6927.54412 057-
Bluegreen Corpora... BXG 15.8615.8516.05-0.35 -2.16% 16.3015.4616.4516.2159 622-
Boardwalk Pipeline... BWP 13.4513.4513.46-0.05 -0.37% 13.4713.3813.5213.50267 100-
Boeing Co. (The) BA 294.86294.80294.914.92 1.70% 290.50289.70295.28289.941 156 536-
Boise Cascade, L.L.... BCC 39.3539.3539.400.20 0.51% 39.1539.1539.5539.1561 088-
Bonanza Creek Ene... BCEI 29.9829.9130.060.77 2.64% 29.3529.2330.1729.2136 011-
Borg Warner Inc BWA 53.3853.3753.380.00 0.00% 53.5353.2453.6453.38152 683-
Boston Beer Co., In... SAM 186.78186.50187.250.03 0.01% 186.75186.43189.65186.7524 437-
Boston Properties,... BXP 126.74126.67126.780.56 0.44% 126.37125.81127.01126.18120 837-
Boston Scientific C... BSX 25.8825.8825.890.27 1.05% 25.6225.6026.0025.612 888 933-
Boulder Growth & ... BIF 10.8510.8410.850.03 0.23% 10.8410.8410.8510.8257 239-
Box, Inc. Class A BOX 20.8020.7920.800.12 0.58% 20.7820.7421.0820.68313 185-
Boyd Gaming Corp. BYD 32.1732.1732.190.70 2.22% 31.5531.4432.2031.47217 541-
Brady Corp. BRC 39.2539.2039.250.35 0.90% 38.9538.8039.4038.9029 486-
Brandywine Realty... BDN 18.0118.0018.01-0.01 -0.03% 18.0717.9118.1218.01522 752-
Brasilagro Brazilia... LND 3.643.573.690.01 0.28% 3.533.463.643.638 900-
Braskem S A BAK 27.5127.5027.520.56 2.08% 27.3727.2427.6526.9586 408-
Bridgepoint Educat... BPI 8.738.728.73-0.06 -0.68% 8.808.728.838.7957 662-
Briggs & Stratton C... BGG 24.8524.8324.860.13 0.51% 24.7624.6924.9724.7224 147-
Bright Scholar Edu... BEDU 19.0619.0119.060.47 2.53% 18.6118.5819.1718.5942 952-
Brinker Internation... EAT 38.9438.9038.950.57 1.49% 38.5038.3439.3638.37240 072-
Brinks Co (The) BCO 81.6581.5581.751.70 2.13% 80.8080.7082.4979.9563 432-
Bristol-Myers Squi... BMY 63.8263.8263.840.54 0.85% 63.1463.0063.9763.281 041 859-
Bristow Group Inc BRS 12.5612.5512.56-1.86 -12.87% 13.7712.4013.8614.411 242 858-
Broadridge Financi... BR 90.0990.0590.120.71 0.79% 89.3589.3590.1589.3845 259-
Brookfield Asset M... BAM 43.9643.9643.970.14 0.32% 43.8143.8144.1843.82139 178-
Brookfield Infrastr... BIP 44.7044.6944.730.65 1.48% 43.8943.8944.7744.05113 031-
Brookfield Real As... RA 23.2523.2523.27-0.02 -0.08% 23.2223.2223.3023.2744 422-
Brookfield Renewa... BEP 33.8133.7733.800.45 1.34% 33.3333.3333.8233.3614 551-
Brown & Brown, In... BRO 51.4951.4851.50-0.17 -0.33% 51.6551.3951.7251.6657 148-
Brunswick Corp. BC 55.7755.7655.810.80 1.46% 55.3455.1455.8154.97128 739-
Buckeye Partners, ... BPL 48.6948.6548.740.22 0.44% 48.4548.3448.9848.49157 641-
Buckeye Technolog... BKI 45.0545.0545.10-0.05 -0.11% 45.1045.0045.3545.1028 110-
Buckle, Inc. (The) BKE 22.3522.3522.400.25 1.13% 22.2022.2022.5022.1078 728-
Build-A-Bear Work... BBW 8.558.558.600.05 0.59% 8.508.508.858.50108 976-
Bunge Limited Bun... BG 66.9566.9566.98-1.73 -2.52% 68.5766.7169.0068.68657 776-
CAE Inc. CAE 17.5617.5517.560.13 0.72% 17.4917.4717.5717.4431 505-
CAI International I... CAI 30.2130.1730.250.89 3.04% 29.3329.1430.8429.32102 366-
CBIZ Inc CBZ 15.1515.1015.150.25 1.68% 14.9514.9015.2014.9049 438-
CBL & Associates P... CBL 5.565.555.560.02 0.36% 5.535.505.685.54917 447-
CBRE Clarion Globa... IGR 7.787.777.780.04 0.52% 7.757.757.807.7442 687-
CBS Corp CBS 57.7057.6957.74-0.27 -0.47% 57.8957.1858.0357.971 008 925-
CF Industries Holdi... CF 40.9440.9340.950.34 0.84% 40.7740.6041.3340.60892 773-
CGG CGG -4.48004.51000.0000 0.00%       4.4801--
CGI Group, Inc. GIB 53.1753.1753.190.38 0.72% 53.0352.8153.3552.7950 423-
CMS Energy Corp CMS 49.3349.3249.330.16 0.32% 49.2449.0449.5149.17360 266-
CNA Financial Corp... CNA 53.3153.2453.360.06 0.11% 53.3753.3153.5553.2556 507-
CNO Financial Grou... CNO 25.2525.2425.250.02 0.06% 25.1825.1325.3525.2376 212-
CNX Resources Cor... CNX 14.4514.4414.45-0.14 -0.96% 14.5714.4414.6014.60303 875-
COMMERCE BANCO... CBH 9.139.139.16-0.01 -0.11% 9.169.089.169.1426 940-
CONTINENTAL AIRL... CAL 32.0332.0032.060.27 0.85% 31.8731.5132.2831.7621 378-
CPFL Energia SA CPL 10.9910.9710.990.19 1.76% 10.8210.8211.0010.8054 758-
CRH Plc CRH 34.8334.8134.820.10 0.27% 34.7534.6834.8334.73175 225-
CSS Industries, Inc. CSS 27.8327.8027.920.42 1.53% 27.4226.8627.9327.418 826-
CTS Corp. CTS 26.0526.0026.050.35 1.36% 25.6525.5526.2025.7017 971-
CVR Energy Inc. CVI 34.2034.1834.210.23 0.68% 34.0333.7734.4833.9778 540-
CVR Partners LP UAN 3.903.893.900.04 0.99% 3.823.823.913.86283 096-
CVS Health Corpor... CVS 71.8771.8571.88-0.98 -1.35% 72.7771.5172.9072.852 630 813-
CYS Investments, I... CYS 8.368.358.360.08 0.97% 8.268.248.368.28304 990-
Cabot Corp. CBT 57.7357.7157.75-0.21 -0.36% 58.0657.6458.0957.9429 216-
Cabot Oil & Gas Co... COG 27.7127.7027.710.11 0.38% 27.5827.4427.8327.60762 422-
Calgon Carbon Cor... CCC 21.4321.4021.45-0.03 -0.12% 21.4521.4021.4521.45381 493-
California Resourc... CRC 16.2916.2816.30-0.35 -2.10% 16.8016.2916.8816.64390 548-
California Water S... CWT 43.1543.0543.150.65 1.53% 42.5042.5043.2042.5038 033-
Callaway Golf Co. ... ELY 14.1814.1714.180.10 0.67% 14.0414.0414.2314.08124 334-
Callon Petroleum C... CPE 10.8010.7910.80-0.11 -0.96% 10.8810.6410.9510.90964 410-
Calpine Corp CPN 15.1315.1215.130.03 0.17% 15.1115.1015.1415.101 592 438-
Cambrex Corp CBM 49.9049.9050.000.20 0.40% 49.6549.6550.2049.7038 240-
Camden Property T... CPT 92.8592.8192.86-0.65 -0.70% 93.5292.7193.8693.50146 312-
Cameco Corp. CCJ 10.4310.4310.44-0.03 -0.29% 10.5410.4110.5710.46296 675-
Campbell Soup Co. CPB 49.3549.3349.35-0.41 -0.82% 49.6049.2449.6949.76482 893-
Canadian Imperial ... CM 93.5193.5193.520.08 0.09% 93.5693.3493.9093.4354 062-
Canadian National ... CNI 80.6280.6080.620.53 0.66% 80.3379.9280.8680.13167 154-
Canadian Natural R... CNQ 34.0934.0834.09-0.33 -0.96% 34.3734.0834.6634.42882 606-
Canadian Pacific Ra... CP 178.74178.84178.890.46 0.26% 178.21178.21179.59178.2891 962-
Canon, Inc. CAJ 38.6338.6338.64-0.02 -0.05% 38.5938.5238.6438.6515 290-
Cantel Medical Cor... CMD 97.5097.2897.690.71 0.73% 96.8596.8597.8696.7916 309-
Capital One Financ... COF 96.0896.0796.09-0.13 -0.14% 96.2595.8696.3696.21366 789-
Capital Senior Livi... CSU 14.8614.8414.86-0.10 -0.67% 15.0014.8015.2414.9635 780-
Capstead Mortgag... CMO 9.209.209.210.13 1.45% 9.089.069.229.07281 723-
Carbo Ceramics Inc... CRR 9.829.819.83-0.29 -2.89% 10.109.8010.1710.11151 556-
Cardinal Health, In... CAH 60.3760.3460.380.11 0.18% 60.1260.0560.5660.26418 087-
Carlisle Companies... CSL 111.96111.96112.060.06 0.05% 112.15111.57112.45111.9039 575-
Carmax Inc. KMX 67.1267.1167.140.26 0.39% 66.9166.1467.1566.86330 282-
Carnival Corporati... CCL 66.0366.0266.03-0.52 -0.78% 66.3565.9266.7666.55596 934-
Carpenter Technol... CRS 51.0551.0351.120.16 0.31% 51.0650.6951.2650.8932 687-
Carriage Services, ... CSV 26.2426.1826.24-0.09 -0.34% 26.2726.1526.5426.3317 310-
Carter's Inc CRI 112.57112.51112.630.22 0.20% 112.69112.20113.50112.35167 176-
Caterpillar Inc. CAT 147.48147.47147.484.06 2.83% 144.18144.07147.49143.421 836 323-
Cedar Fair, L.P. FUN 67.2167.1567.250.04 0.06% 67.4367.1067.5467.1019 356-
Cedar Realty Trust... CDR 6.156.146.150.04 0.65% 6.126.096.196.11187 655-
Celadon Group, Inc... CGI 6.256.206.250.25 4.17% 5.905.906.256.00148 624-
Celanese Corp CE 108.12108.10108.141.15 1.08% 107.23106.82108.12106.97123 918-
Celestica, Inc. CLS 10.3810.3810.390.03 0.29% 10.3610.3410.4310.35115 618-
Cellcom Israel, Ltd... CEL 9.809.799.820.02 0.20% 9.739.739.879.787 240-
Cemex S.A.B. de C.... CX 7.567.557.560.06 0.80% 7.437.407.577.501 733 178-
Cenovus Energy Inc CVE 9.219.209.21-0.19 -1.97% 9.359.159.369.392 083 795-
Center Coast MLP ... CEN 9.869.859.860.07 0.72% 9.829.819.879.7957 279-
CenterPoint Energy... CNP 28.3828.3828.390.00 0.00% 28.4528.2828.5028.38643 668-
Centrais Eletricas ... EBR-B 6.486.466.490.00 0.00% 6.486.426.526.4827 530-
Central Pacific Fina... CPF 30.6630.6430.680.04 0.13% 30.5030.4030.8430.6217 740-
Central and Easter... CEE 24.3524.3524.40-0.01 -0.04% 24.3724.3524.3724.36506-
CenturyLink, Inc. CTL 16.4016.3916.400.70 4.43% 16.0716.0016.4015.705 520 655-
Charles River Labo... CRL 106.72106.66106.782.15 2.06% 105.31104.71107.08104.5754 244-
Cherry Hill Mortga... CHMI 18.5018.4918.500.04 0.22% 18.4918.4518.5418.4621 856-
Chesapeake Energy... CHK 3.783.783.79-0.03 -0.79% 3.833.783.863.814 781 160-
Chesapeake Granit... CHKR 2.132.102.150.03 1.19% 2.102.102.152.1062 223-
Chesapeake Utiliti... CPK 81.2080.9081.251.00 1.25% 80.2580.2582.0580.209 369-
Chevron Corporati... CVX 119.10119.08119.09-0.58 -0.48% 119.43118.68119.77119.68998 337-
Chicago Bridge & Ir... CBI 18.1118.1118.12-0.28 -1.52% 18.3817.7318.5018.39576 495-
Chico's FAS Inc CHS 9.069.059.060.11 1.17% 8.958.959.178.95314 862-
Chimera Investmen... CIM 18.8918.8918.900.11 0.59% 18.8018.7218.9218.78266 113-
China Distance Edu... DL 9.619.619.670.02 0.21% 9.589.539.669.5922 522-
China Eastern Airli... CEA 30.8230.8130.861.21 4.09% 30.8230.7130.8229.613 034-
China Fund, Inc. (Th... CHN 21.5421.5121.550.21 0.98% 21.4921.4921.5521.333 005-
China Green Agricu... CGA 1.231.231.250.00 0.00% 1.241.231.251.2331 524-
China Life Insuranc... LFC 15.8515.8415.850.15 0.96% 15.8415.8215.8815.70114 118-
China Mobile Limit... CHL 49.2349.2349.250.29 0.59% 49.0849.0749.3448.94140 342-
China New Borun C... BORN 1.221.221.230.00 0.00% 1.211.211.221.223 745-
China Petroleum &... SNP 71.5271.5271.570.69 0.97% 71.5071.3371.6170.8325 263-
China Southern Air... ZNH 48.1648.0748.161.93 4.17% 47.7047.4548.1646.2310 977-
China Telecom Cor... CHA 48.7548.7148.790.71 1.47% 48.6148.6148.7748.048 778-
China Unicom (Hon... CHU 13.8213.8113.820.37 2.75% 13.7213.7213.8313.4576 346-
China Xiniya Fashio... XNY 1.461.461.48-0.04 -2.64% 1.521.461.521.501 542-
China Yuchai Intern... CYD 24.7924.7624.82-0.01 -0.06% 24.8424.6924.8924.8018 235-
Chipotle Mexican G... CMG 320.48320.31320.612.10 0.66% 322.00320.24325.71318.38372 356-
Choice Hotels Inter... CHH 76.6176.5576.65-0.39 -0.51% 76.6076.2577.5077.0091 887-
Christopher & Bank... CBK 1.221.221.230.00 0.00% 1.211.211.231.2216 410-
Chubb Corp. CB 149.47149.43149.55-1.03 -0.68% 150.72149.03150.72150.50188 547-
Church & Dwight C... CHD 48.1348.1248.13-0.27 -0.55% 48.4248.1148.5048.40279 330-
Ciena Corp CIEN 21.8221.8121.820.24 1.11% 21.5821.5821.8721.58576 409-
Cigna Corp CI 207.97207.88208.04-0.52 -0.25% 208.44207.14209.18208.48180 720-
Cimarex Energy Co XEC 113.71113.64113.790.14 0.12% 113.61112.90114.28113.57237 175-
Cincinnati Bell Inc CBB 20.4820.4520.500.08 0.37% 20.4520.2520.7020.4038 739-
Circor Internationa... CIR 47.0046.9647.070.35 0.75% 46.5946.5947.3646.654 890-
Citigroup Inc C 75.9775.9775.98-0.18 -0.24% 75.9575.6776.1576.154 957 309-
Citizens, Inc. (Aust... CIA 7.727.697.720.04 0.52% 7.707.637.927.689 850-
Civeo Corporation CVEO 2.212.202.210.01 0.23% 2.222.182.232.20122 408-
Clean Harbors, Inc CLH 53.1853.1553.220.18 0.34% 53.0653.0653.5253.0056 437-
ClearBridge Energy... EMO 11.1811.1511.18-0.15 -1.32% 11.3011.1511.3611.33117 962-
Cliffs Natural Reso... CLF 6.496.486.49-0.19 -2.77% 6.666.436.696.672 531 256-
Clorox Co. CLX 145.60145.55145.600.45 0.31% 145.32145.17146.16145.1579 544-
Cloud Peak Energy... CLD 4.274.264.27-0.07 -1.50% 4.314.254.364.33111 404-
Cnooc Ltd. CEO 141.02141.01141.121.61 1.15% 140.97140.09141.34139.4150 542-
Coach, Inc. TPR 42.0642.0542.060.55 1.32% 41.5141.4942.0941.52311 427-
Cobalt Internation... CIE 0.36000.36000.3601-0.0140 -3.74% 0.37110.35030.39560.3700361 729-
Coca Cola Femsa S.... KOF 72.4772.4572.564.29 6.29% 70.3668.9872.7668.1851 472-
Coca-Cola Co (The... KO 45.6945.6945.700.40 0.88% 45.4545.4045.8545.292 668 000-
Coca-Cola Europea... CCE 39.1939.1839.19-0.01 -0.01% 39.1439.1439.5539.19222 365-
Coeur Mining, Inc. CDE 7.137.127.130.07 0.92% 7.057.037.237.06426 319-
Cohen & Steers Glo... INB 9.769.759.76-0.02 -0.20% 9.829.759.829.7819 259-
Cohen & Steers Inf... UTF 23.2723.2723.28-0.07 -0.30% 23.3223.2723.4023.3433 322-
Cohen & Steers Qu... RQI 12.5212.5112.520.06 0.46% 12.4712.4712.5412.46102 425-
Cohen & Steers To... RFI 12.5912.5912.620.03 0.24% 12.6012.5612.6212.567 910-
Colgate-Palmolive ... CL 73.1073.0973.110.61 0.85% 72.6972.6473.3572.49582 035-
Columbia Property... CXP 22.4922.4922.500.12 0.54% 22.4022.3622.5222.37158 927-
Columbia Seligman... STK 23.2023.2023.240.23 1.00% 23.1123.0523.2522.9716 443-
Comcast Holdings Z... CCZ -50.0056.750.00 0.00%       56.00--
Comerica, Inc. CMA 85.7585.7485.78-0.12 -0.14% 85.8185.2085.9685.87169 456-
Comfort Systems U... FIX 43.2543.2043.250.35 0.82% 42.9042.9043.5042.9024 454-
Commercial Metals... CMC 20.6520.6520.66-0.02 -0.10% 20.6720.4920.6920.67175 209-
Community Bank S... CBU 54.1954.0854.180.11 0.20% 54.1054.0354.4554.0813 979-
Community Health ... CYH 4.354.344.35-0.01 -0.23% 4.364.274.454.36319 520-
Companhia Brasile... CBD 22.8522.8422.87-0.08 -0.35% 22.9722.6923.1822.9359 864-
Companhia Energe... CIG 2.032.032.04-0.02 -0.98% 2.022.022.052.05596 812-
Companhia Parana... ELP 7.137.127.130.11 1.57% 7.157.087.187.02200 339-
Companhia Siderur... SID 2.322.322.330.00 0.00% 2.322.292.332.32427 588-
Companhia de Sane... SBS 10.1910.1810.190.01 0.05% 10.1710.0110.2510.18295 024-
Compania Cervece... CCU 26.6726.6426.700.48 1.83% 26.9526.1126.9526.1953 660-
Compania de Minas... BVN 13.1413.1313.140.14 1.08% 13.0012.9313.2513.00575 588-
Compass Diversifie... CODI 16.7016.7016.75-0.15 -0.89% 16.7516.6516.7516.8543 445-
Comstock Resourc... CRK 7.507.467.490.12 1.63% 7.407.297.597.3844 993-
ConAgra Foods, Inc... CAG 37.2037.1937.20-0.35 -0.94% 37.6337.1637.6737.55830 226-
Concho Resources ... CXO 138.98138.91139.05-0.52 -0.37% 139.45138.13140.17139.50118 963-
ConocoPhillips COP 51.6751.6651.67-0.29 -0.56% 51.9251.6252.0951.96991 960-
Consolidated Ediso... ED 88.4388.4388.440.34 0.39% 88.4688.0888.8188.09349 016-
Constellation Bran... STZ 219.42219.41219.65-0.59 -0.27% 219.83219.22220.83220.01276 318-
Constellium N.V CSTM 10.009.9510.00-0.10 -0.99% 10.009.9510.0510.05411 630-
Container Store (T... TCS 5.555.545.560.03 0.54% 5.525.525.635.5230 151-
Continental Resour... CLR 47.8147.7647.80-0.24 -0.50% 48.1847.7148.3748.05420 150-
Controladora Vuel... VLRS 9.159.149.15-0.05 -0.54% 9.189.109.219.2073 722-
Convergys Corp. CVG 24.2124.1924.210.24 1.00% 24.0523.9624.3523.97171 099-
Cooper Companies... COO 226.08226.07226.32-3.58 -1.56% 228.88225.55230.38229.66142 485-
Cooper Tire & Rub... CTB 34.8534.8534.900.30 0.87% 34.5534.4034.9034.5597 672-
Copa Holdings, S.A... CPA 134.34134.28134.44-0.06 -0.04% 134.80134.05135.04134.4051 436-
Core Laboratories... CLB 101.44101.41101.46-0.54 -0.52% 101.96101.21102.85102.0447 423-
CoreLogic Inc. CLGX 45.4645.4545.470.12 0.26% 45.3445.1745.6545.3497 137-
CoreSite Realty Co... COR 116.61116.51116.711.03 0.89% 115.88115.73116.87115.5835 732-
Corning, Inc. GLW 32.5732.5632.57-0.07 -0.21% 32.6132.3232.6432.641 132 527-
Corporate Office P... OFC 30.1230.1230.130.10 0.33% 30.0430.0430.3230.02183 560-
Corrections Corpo... CXW 21.8521.8521.860.03 0.14% 21.8321.7022.1321.82195 826-
Cosan Limited Clas... CZZ 9.539.529.530.30 3.20% 9.379.379.549.231 543 985-
Costamare Inc. CMRE 5.675.665.670.01 0.09% 5.645.645.735.66135 574-
Cott Corp. COT 17.1117.1017.110.00 0.00% 17.0717.0617.2817.11534 073-
Cousins Properties... CUZ 9.459.449.45-0.01 -0.05% 9.429.419.499.45491 966-
Covanta Holding Co... CVA 15.1815.1515.200.28 1.85% 14.9014.9015.3014.90217 306-
Crane Co. CR 85.2985.2285.280.27 0.32% 85.3184.7985.5685.0251 140-
Credicorp Ltd. BAP 208.79208.71209.01-1.82 -0.86% 211.11208.23211.48210.61104 544-
Credit Suisse Group... CS 17.6517.6517.660.16 0.91% 17.6317.6317.6917.49960 960-
Crescent Point Ene... CPG 6.906.896.90-0.14 -1.99% 7.076.897.107.04596 767-
Crestwood Equity ... CEQP 25.3825.3525.40-0.33 -1.26% 25.6525.2025.7025.7050 404-
Cross Timbers Roy... CRT 14.3314.3014.36-0.02 -0.14% 14.3514.3114.5714.3515 940-
Crown Castle Inter... CCI 111.31111.28111.360.42 0.38% 111.19111.12112.46110.89477 947-
Crown Holdings Inc CCK 58.2558.2558.28-0.16 -0.27% 58.3458.1358.7058.4189 593-
CryoLife, Inc. CRY 19.3519.3019.350.30 1.57% 19.0019.0019.4519.0525 538-
Cubic Corp CUB 58.8058.7558.850.75 1.29% 58.0558.0558.8558.0514 607-
Cullen/Frost Banke... CFR 94.9694.9294.98-0.04 -0.04% 94.9494.3095.1595.0032 845-
Culp Inc. CULP 31.6031.6031.700.25 0.80% 31.3531.3531.8031.35600-
Curtiss-Wright Cor... CW 120.87120.87121.021.08 0.90% 119.93119.73121.73119.7927 565-
Cutwater Select In... INSI 19.8919.8420.010.01 0.03% 19.8819.8419.8919.883 195-
DAQO New Energy... DQ 49.5049.4949.59-1.10 -2.17% 50.9549.2751.4550.6073 097-
DDR Corp. DDR 7.967.957.960.08 1.02% 7.907.858.057.881 094 044-
DHT Holdings, Inc. DHT 3.703.693.70-0.07 -1.73% 3.773.693.783.7697 753-
DNP Select Income... DNP 11.3011.2911.300.01 0.08% 11.2911.2911.3211.2964 065-
DRDGOLD Limited ... DRD 2.982.983.000.04 1.37% 2.942.943.002.9424 833-
DST Systems Inc. (D... DST 60.8760.8660.890.00 0.00% 60.9560.7761.1860.8734 220-
DTE Energy Co. DTE 114.27114.25114.320.26 0.23% 114.14113.83114.43114.01134 730-
DTF Tax-Free Incom... DTF 14.2114.1814.230.00 0.00% 14.1914.1814.2414.217 750-
DXC Technology Co DXC 95.1095.0795.140.31 0.32% 94.7794.6196.0094.83311 245-
DaVita HealthCare... DVA 70.4770.4370.470.07 0.10% 70.2569.5270.5870.40732 854-
Danaher Corp. DHR 93.9593.9393.950.23 0.25% 93.8093.7294.2793.72480 025-
Danaos Corporatio... DAC 1.451.401.450.05 3.57% 1.401.401.451.403 750-
Darden Restaurant... DRI 87.6187.5987.620.47 0.54% 87.0586.8487.7787.15259 487-
Dean Foods Co. DF 11.4511.4411.45-0.22 -1.89% 11.7211.4511.7611.67456 356-
Deckers Outdoor C... DECK 78.5678.5278.621.43 1.85% 76.9276.9278.6477.13122 770-
Deere & Co. DE 152.40152.36152.401.33 0.88% 151.68151.26152.48151.07425 513-
Delaware Investme... DDF 10.89010.87010.8900.032 0.29% 10.88010.83010.89010.8584 500-
Delek Logistics Par... DKL 30.9530.9031.050.15 0.49% 30.7530.7531.4530.809 846-
Delek US Holdings ... DK 32.7832.7832.80-0.07 -0.21% 32.7032.5233.1732.85272 649-
Dell Technologies, ... DVMT 80.7280.7280.751.47 1.85% 79.5679.2080.7779.25258 158-
Delta Air Lines, Inc... DAL 53.2753.2753.28-0.35 -0.65% 53.8153.1353.9753.621 532 522-
Deltic Timber Corp... DEL 90.8390.8390.94-0.32 -0.35% 91.1190.6091.8891.1552 629-
Deluxe Corp. DLX 75.1975.0875.250.87 1.17% 74.4274.2575.5474.3292 309-
Denbury Resources... DNR 1.621.631.64-0.06 -3.57% 1.691.621.701.683 343 134-
Deutsche Bank AG DB 19.4719.4619.470.09 0.46% 19.4819.3719.4819.38874 377-
Deutsche Bk Conti... DXB 25.6225.6425.66-0.09 -0.35% 25.6925.6125.6925.714 782-
Deutsche Multi-Ma... KMM 8.968.968.990.03 0.34% 8.948.948.998.9311 432-
Deutsche Municipa... KTF 11.9611.9511.960.04 0.34% 11.9511.9511.9711.9231 561-
Deutsche Strategic... KST 12.4312.4212.450.01 0.08% 12.4112.4112.4312.42300-
Deutsche Strategic... KSM 11.8911.9111.94-0.02 -0.17% 11.8911.8911.8911.913 195-
Devon Energy Corp... DVN 38.1238.1238.13-0.29 -0.76% 38.4137.9838.5238.41733 836-
Diageo Plc DEO 141.55141.53141.570.94 0.67% 141.10141.08141.75140.61133 001-
Diamond Offshore... DO 16.8816.8616.88-0.19 -1.11% 17.0616.8717.1817.07240 787-
DiamondRock Hosp... DRH 11.2411.2311.240.08 0.67% 11.1711.1611.2911.16313 701-
Diana Shipping inc. DSX 4.104.094.10-0.04 -0.97% 4.144.084.164.14134 082-
Dick's Sporting Go... DKS 30.1530.1430.150.09 0.30% 29.9629.9630.6030.06512 273-
Diebold, Inc. DBD 18.1118.1018.15-0.40 -2.14% 18.3017.8518.4018.50512 203-
Digital Realty Trus... DLR 115.48115.46115.480.58 0.50% 115.14115.08115.92114.90174 919-
Dillard's Inc. DDS 57.0156.9857.10-0.09 -0.16% 57.0256.8158.6357.10102 059-
Discover Financial ... DFS 74.5974.5874.60-0.50 -0.67% 74.8474.4975.1075.09442 104-
Disney (Walt) Co. (... DIS 107.49107.47107.500.06 0.06% 108.15106.75108.19107.433 239 664-
Dolby Laboratorie... DLB 61.3761.3561.430.07 0.11% 61.4960.8761.9061.30173 030-
Dollar General Cor... DG 91.8791.8591.870.64 0.70% 91.2391.0091.8791.23521 919-
Dominion Energy In... D 83.9283.9083.920.49 0.59% 83.7483.4384.1783.43421 257-
Dominion Resource... DCP 36.9336.9337.07-0.66 -1.76% 37.5636.9037.8237.5962 117-
Dominos Pizza Inc. DPZ 182.63182.49182.752.02 1.12% 180.38178.89182.90180.6199 212-
Donaldson Co. Inc. DCI 48.9948.9748.990.48 0.99% 48.6848.4649.0148.5186 157-
Dorian LPG Ltd. LPG 8.108.108.110.23 2.92% 7.957.838.207.8795 886-
DoubleLine Income... DSL 20.0320.0120.030.06 0.30% 20.0219.9720.0520.16124 168-
Dover Corp DOV 96.9196.8796.91-0.28 -0.29% 97.0496.4897.2197.19170 929-
Dover Downs Gami... DDE 1.00001.00001.0100-0.0101 -1.00% 0.96020.96021.00001.010114 400-
Dover Motorsport... DVD 2.102.002.100.00 0.00% 2.102.102.102.10236-
DowDuPont Inc. DWDP 71.0171.0071.010.22 0.30% 70.6870.6871.0270.791 895 070-
Dr Pepper Snapple... DPS 93.4093.3693.40-0.18 -0.19% 93.3392.7493.9394.16196 049-
Dr. Reddy's Labora... RDY 36.1236.0836.120.82 2.32% 35.3035.3036.1735.30152 921-
Dreyfus High Yield... DHF 3.293.293.300.00 0.03% 3.283.283.303.2981 195-
Dreyfus Strategic ... DSM 8.448.448.45-0.01 -0.10% 8.448.438.458.4922 800-
Dreyfus Strategic ... LEO 8.768.758.760.00 0.03% 8.768.768.778.808 792-
Dril-Quip, Inc. DRQ 45.5545.5045.60-0.05 -0.11% 45.7045.4046.2545.6089 656-
Drive Shack Inc. DS 5.625.625.630.17 3.12% 5.485.475.675.45156 063-
Ducommun Inc. DCO 27.2327.2027.340.29 1.08% 26.9026.8827.7026.9420 993-
Duff & Phelps Utili... DUC 8.888.878.88-0.04 -0.45% 8.878.878.908.9227 546-
Duke Energy Corp DUK 87.7687.7587.770.63 0.72% 87.4387.1587.9387.13707 469-
Duke Realty Corp. DRE 27.7127.7027.71-0.11 -0.38% 27.7627.6827.9327.81426 045-
Dun & Bradstreet C... DNB 121.37121.22121.510.45 0.37% 121.32120.99121.95120.9221 191-
Dycom Industries, ... DY 110.57110.50110.630.39 0.35% 110.12109.56110.73110.1852 427-
Dynagas LNG Partn... DLNG 11.2911.2911.34-0.07 -0.62% 11.3011.2011.4711.36115 340-
Dynex Capital, Inc. DX 7.217.217.220.03 0.46% 7.177.177.237.18194 272-
ECA Marcellus Trus... ECT 2.132.102.150.03 1.53% 2.102.102.152.1023 735-
EMCOR Group, Inc. EME 81.1581.1281.220.06 0.07% 81.2680.7081.3781.0969 998-
ENI S.p.A. E 32.8932.8832.90-0.18 -0.54% 33.0832.8833.1333.0798 175-
ENODIS PLC ENO 25.9025.8425.90-0.09 -0.35% 25.9325.8725.9325.996 721-
EOG Resources, Inc... EOG 99.8899.8599.90-0.40 -0.40% 100.4699.71100.54100.28186 766-
EPCOS AG EPC 59.6659.6759.700.01 0.02% 59.7759.5660.2459.6566 569-
EPR Properties EPR 67.6367.6267.660.13 0.19% 67.5067.3767.9267.5060 484-
EQT Corp. EQT 56.7656.7456.770.77 1.38% 55.6555.6557.2655.99832 217-
ESCO Technologies... ESE 61.7061.7061.80-0.05 -0.08% 61.8560.6562.1061.7511 780-
Eagle Materials Inc EXP 112.35112.31112.490.10 0.09% 112.29111.61112.70112.2555 185-
EastGroup Propert... EGP 90.8190.8290.970.06 0.07% 90.9490.6391.3390.7518 585-
Eastman Chemical ... EMN 92.9692.9392.98-0.07 -0.07% 93.0192.8093.4793.02231 134-
Eaton Corporation... ETN 78.1278.1178.120.36 0.46% 77.9677.5478.1677.76371 693-
Eaton Vance Corp EV 56.6456.6156.650.03 0.05% 56.6956.4456.8356.61135 459-
Eaton Vance Enhan... EOS 15.08015.07015.080-0.005 -0.03% 15.07015.04015.09015.08523 118-
Eaton Vance Floati... EFT 14.4314.4414.45-0.01 -0.07% 14.4814.4314.4814.4430 691-
Eaton Vance Munic... EVN 12.3012.3012.310.03 0.28% 12.3012.3012.3112.2725 171-
Eaton Vance Risk-M... ETJ 9.339.339.340.05 0.54% 9.309.299.349.2879 529-
Eaton Vance Senio... EVF 6.476.476.480.00 0.00% 6.466.466.486.4711 518-
Eaton Vance Short... EVG 14.0013.9914.01-0.06 -0.45% 13.9913.9914.0414.0624 038-
Ecolab, Inc. ECL 135.25135.25135.300.40 0.30% 135.01134.55135.74134.85140 750-
Ecopetrol S.A. Ame... EC 12.7812.7712.780.16 1.27% 12.5612.5612.8512.62255 604-
Edison Internation... EIX 69.9469.9369.991.36 1.98% 69.4368.6670.1768.581 544 530-
Edwards Lifescienc... EW 116.46116.46116.510.89 0.77% 116.03115.57116.54115.57208 101-
El Paso Electric Co... EE 58.8558.8558.900.75 1.29% 58.2558.0559.1058.1027 934-
Eldorado Gold Corp EGO 1.251.241.250.04 3.31% 1.211.201.261.213 389 904-
Ellie Mae, Inc. ELLI 92.0992.0192.160.94 1.03% 91.2491.2292.6391.1537 187-
Ellington Financial ... EFC 14.8214.8214.850.02 0.14% 14.8014.8014.9014.8016 713-
Ellington Residenti... EARN 12.9712.9712.990.14 1.09% 12.7612.7613.0312.8328 287-
Embotelladora And... AKOA -24.3025.000.00 0.00%       24.70--
Embotelladora And... AKOB 25.7425.5026.270.10 0.37% 25.8425.5026.3025.643 557-
Embraer SA ERJ 20.1920.1820.190.10 0.47% 20.3719.9920.5220.09285 352-
Emerge Energy Ser... EMES 7.307.277.300.09 1.25% 7.227.157.497.21142 562-
Emergent BioSolut... EBS 46.0546.0446.060.57 1.25% 45.6544.6146.3445.4867 742-
Emerson Electric C... EMR 67.1767.1367.160.50 0.75% 66.9066.8167.5566.68753 345-
EnCana Corp ECA 11.6711.6711.68-0.08 -0.68% 11.8411.6611.9111.751 052 792-
EnPro Industries In... NPO 88.9688.9389.010.82 0.93% 88.0888.0389.4988.1415 778-
Enbridge Energy M... EEQ 13.5513.5413.56-0.08 -0.59% 13.6213.5413.6913.63117 350-
Enbridge Energy Pa... EEP 14.3514.3414.35-0.14 -0.97% 14.4714.3014.5314.49463 383-
Enbridge Inc ENB 38.4838.4738.480.11 0.29% 38.1938.1938.6138.37562 969-
Endeavour Silver C... EXK 2.112.112.120.03 1.49% 2.072.062.142.08500 163-
Energen Corp. EGN 54.3854.3154.39-0.26 -0.48% 54.5554.3355.1154.6460 749-
Energizer Holdings... ENR 48.2048.1948.21-0.13 -0.27% 48.4248.1648.6048.33104 920-
Energy Transfer Eq... ETE 16.5016.4916.500.17 1.01% 16.3216.2816.5616.331 553 924-
Energy Transfer Pa... ETP 17.0917.0917.100.37 2.21% 16.8316.7617.1516.724 219 179-
Enersis S.A. ENIA 9.949.939.940.05 0.51% 9.919.859.989.89132 699-
Ennis Inc EBF 19.6019.5519.650.25 1.29% 19.4519.3519.8819.3519 888-
Ensco plc Class A O... ESV 5.565.565.57-0.17 -2.88% 5.745.555.815.734 025 701-
Entercom Commun... ETM 10.7510.7510.80-0.05 -0.46% 10.8010.6510.9510.801 634 212-
Entergy Corp. ETR 83.7783.7683.780.51 0.61% 83.3682.9783.8083.26293 560-
Enterprise Product... EPD 25.9025.9025.910.17 0.66% 26.1025.8226.1025.732 202 352-
Entravision Commu... EVC 7.537.507.550.08 1.01% 7.507.457.607.50392 922-
Envision Healthcar... EVHC 32.9732.9632.98-0.43 -1.29% 33.2432.0033.6833.39679 369-
Enzo Biochem, Inc. ENZ 8.868.858.870.14 1.61% 8.778.768.948.7229 023-
Equifax, Inc. EFX 117.57117.54117.59-0.66 -0.55% 118.50117.37118.55118.22381 201-
Equity Residential EQR 65.9665.9465.97-0.34 -0.51% 66.4565.8366.6266.30178 462-
Equus Total Return... EQS 2.372.372.38-0.02 -0.84% 2.302.302.382.393 100-
Essex Property Tru... ESS 247.90247.75248.06-1.25 -0.50% 251.65247.46251.65249.1554 153-
Esterline Technolo... ESL 71.1571.1071.200.25 0.35% 70.9570.6071.8570.9079 149-
Ethan Allen Interio... ETH 28.4528.3528.450.00 0.00% 28.4528.2028.6528.4548 032-
Euronav NV Ordina... EURN 8.208.208.25-0.15 -1.80% 8.358.208.398.3584 917-
Everest Re Group, ... RE 217.37217.10217.57-2.45 -1.11% 219.35216.43220.27219.82119 185-
Exco Resources Inc... XCO 0.56990.56030.57000.0195 3.54% 0.56000.55060.57300.550436 751-
Exelon Corp. EXC 41.4541.4541.450.44 1.07% 41.0040.8641.4941.012 395 602-
Express Inc. EXPR 10.9810.9710.980.11 1.01% 11.0610.9211.2110.87691 827-
Exxon Mobil Corp. XOM 82.7282.7182.72-0.05 -0.05% 82.6182.4882.9082.762 240 255-
FBL Financial Grou... FFG 71.2571.0571.200.70 0.99% 70.8070.7071.9570.556 368-
FIRST DATA CORP FDC 16.9816.9716.980.25 1.46% 16.7516.7117.0116.732 612 219-
FIRST REPUBLIC BA... FRC 89.8489.8489.86-1.74 -1.90% 91.3689.2691.4691.58920 530-
FMC Corp. FMC 90.7090.6990.720.55 0.61% 90.1589.7790.9190.15131 835-
FTI Consulting Inc. FCN 42.6842.6742.69-0.20 -0.47% 42.9442.6042.9642.8860 940-
Fabrinet FN 30.4430.4030.460.23 0.76% 30.4030.4030.9730.21125 226-
FactSet Research S... FDS 203.38203.25203.43-0.66 -0.32% 204.47202.62205.28204.0447 437-
Fair Isaac Corp FICO 156.54156.22156.431.59 1.03% 154.68154.68156.85154.9514 278-
FedEx Corp FDX 242.52242.51242.663.02 1.26% 240.39239.50242.65239.50229 818-
Federal Agricultura... AGM 71.8771.5972.190.68 0.96% 71.3371.1571.8871.193 110-
Federal Realty Inve... FRT 130.43130.36130.44-0.07 -0.05% 130.66130.25131.94130.5076 480-
Federal Signal Corp... FSS 19.9819.9719.990.18 0.92% 19.8619.7820.0319.8039 861-
Federated Investor... FII 34.7334.7034.720.27 0.78% 34.5234.4434.8834.46114 546-
Federated Premier... FMN 14.1714.1714.180.01 0.07% 14.1914.1414.1914.165 054-
Ferrari N.V. RACE 106.38106.40106.44-0.27 -0.25% 106.65106.23107.14106.6596 833-
Ferrellgas Partners... FGP 4.334.334.370.07 1.64% 4.244.244.374.26152 825-
Ferro Corp. FOE 23.5623.5523.570.15 0.64% 23.4123.3723.7423.4180 574-
Fiat Chrysler Auto... FCAU 17.8417.8317.840.06 0.31% 17.9017.8117.9617.78533 204-
Fibria Celulose SA FBR 14.2714.2714.28-0.15 -1.04% 14.3114.1314.4014.42226 986-
Fidelity National In... FIS 95.0395.0195.050.79 0.84% 94.0793.9895.1894.24335 329-
First American Cor... FAF 55.6955.6855.70-0.42 -0.75% 56.2755.5756.2756.1178 065-
First BanCorp. New FBP 4.984.984.99-0.10 -1.97% 5.064.985.125.08381 070-
First Commonweal... FCF 14.7314.7214.73-0.02 -0.14% 14.7414.6914.8114.7578 800-
First Industrial Rea... FR 32.3032.2932.300.00 0.00% 32.3032.2732.5232.30176 590-
First Majestic Silve... AG 6.856.856.860.23 3.47% 6.626.606.896.62967 639-
First Trust Energy ... FIF 17.9517.9317.960.00 0.00% 18.0117.9118.0417.959 890-
FirstCash Inc FCFS 67.8067.8067.90-0.20 -0.29% 68.0066.9568.1568.0034 473-
FirstEnergy Corp. FE 32.7132.7132.720.05 0.15% 32.7432.4832.7632.66692 658-
FitBit Inc. FIT 7.037.027.030.04 0.57% 7.006.997.176.99808 802-
Flagstar Bancorp, I... FBC 37.2037.1737.22-0.39 -1.04% 37.6037.1837.6037.5918 794-
Flaherty & Crumrin... PFD 15.4815.4315.520.06 0.39% 15.4315.4215.5015.423 313-
Flaherty & Crumrin... PFO 11.9511.9411.97-0.03 -0.25% 11.9511.9011.9511.986 181-
Flaherty & Crumrin... FFC 20.7120.7020.710.07 0.34% 20.6420.6420.7120.649 172-
Flotek Industries In... FTK 4.714.704.71-0.06 -1.16% 4.754.704.864.76172 067-
Flowers Foods, Inc... FLO 19.7019.6919.70-0.02 -0.10% 19.7619.6519.8219.72152 217-
Flowserve Corp. FLS 41.0341.0341.05-0.22 -0.53% 41.2140.8341.3541.25295 878-
Fluor Corp. FLR 50.2450.2250.24-0.19 -0.38% 50.2949.8950.3950.43200 250-
Fly Leasing Limited FLY 13.1913.1813.200.09 0.69% 13.1713.1013.2213.1024 741-
Fomento Economic... FMX 96.7496.7096.782.44 2.59% 94.2993.5196.8194.30220 570-
Foot Locker, Inc. FL 44.6644.6444.680.09 0.20% 44.4644.3945.1144.56510 081-
Ford Motor Co. (DE... F 12.7112.7112.720.11 0.87% 12.6112.5912.7212.608 479 184-
Fortuna Silver Min... FSM 4.734.724.730.15 3.17% 4.574.574.754.58433 681-
Franco-Nevada Cor... FNV 75.5875.5875.630.04 0.05% 75.5375.4775.8875.54245 740-
Frank's Internation... FI 6.116.106.11-0.05 -0.73% 6.186.116.286.15200 774-
Franklin Covey Co. FC 18.9018.8518.950.30 1.61% 18.7018.7018.9518.603 605-
Franklin Resources... BEN 44.1844.1844.190.03 0.07% 44.1644.1644.6144.15396 998-
Franklin Universal ... FT 7.287.277.280.02 0.28% 7.297.277.297.265 883-
Freeport-McMoRan... FCX 16.1016.0916.100.39 2.46% 15.7015.6816.1015.719 021 806-
Fresenius Medical C... FMS 52.2352.1852.200.29 0.56% 52.1152.0252.2551.9414 480-
Fresh Del Monte Pr... FDP 46.8046.7546.80-0.49 -1.04% 47.1246.6347.6147.2931 042-
Frontline Ltd. Ordi... FRO 4.854.854.86-0.06 -1.22% 4.904.854.964.91216 946-
Fuller (H.B.) Compa... FUL 53.5453.5253.59-0.06 -0.11% 53.4653.3153.9253.6041 920-
FutureFuel Corp. FF 14.7214.6714.710.25 1.73% 14.4714.4714.8714.4713 797-
GAMCO Investors I... GBL 29.4429.3829.440.19 0.65% 29.2429.1029.4429.2510 087-
GATX Corporation GATX 61.9461.8861.960.57 0.93% 61.3561.3562.3161.3731 204-
GNC Holdings Inc. GNC 4.734.734.740.02 0.42% 4.774.714.914.711 213 568-
GP Strategies Corp... GPX 22.9522.9523.050.15 0.66% 22.8522.8523.1022.8010 851-
GUESS ?, Inc. GES 16.2216.2216.230.17 1.06% 16.0115.8316.3316.04119 399-
Gabelli Convertible... GCV 5.775.745.82-0.01 -0.17% 5.785.745.805.782 507-
Gabelli Equity Trus... GAB 6.216.206.210.01 0.13% 6.206.186.226.20220 460-
Gabelli Multimedia... GGT 8.688.678.680.04 0.45% 8.688.648.688.6420 262-
Gabelli Utility Trus... GUT 7.01227.01007.02000.0021 0.03% 7.06007.01007.06007.010116 749-
Gafisa S.A. GFA 12.5812.5612.590.30 2.44% 12.5012.5012.7212.2811 507-
Gallagher (Arthur ... AJG 64.3564.3364.36-0.45 -0.69% 65.0464.1565.0464.78295 040-
GameStop Corp GME 18.8018.7918.80-0.32 -1.65% 19.1018.6919.1619.11846 190-
Gannett Co Inc GCI 11.1611.1511.160.07 0.59% 11.0911.0211.2511.09189 783-
Gardner Denver, In... GDI 31.820031.790031.85000.1400 0.44% 31.730031.610031.890031.670176 479-
Gartner, Inc. IT 121.30121.30121.370.65 0.54% 120.56120.38121.40120.6526 896-
GasLog Ltd. GLOG 19.5019.4519.550.15 0.78% 19.2019.2019.5519.35128 031-
Genco Shipping & T... GNK 13.0313.0013.05-0.48 -3.55% 13.4112.6813.5013.5164 793-
Gener8 Maritime, I... GNRT 4.274.264.27-0.08 -1.84% 4.344.264.394.3532 804-
General American ... GAM 33.8033.8033.810.08 0.24% 33.7233.7233.8033.722 245-
General Cable Corp... BGC 29.9029.9029.950.10 0.34% 29.8029.8029.9529.80631 235-
General Dynamics ... GD 197.93197.93197.971.75 0.89% 196.67196.50198.14196.18334 236-
General Electric Co GE 17.8317.8317.84-0.08 -0.45% 17.9217.7917.9917.9111 983 108-
General Growth Pr... GGP 23.67523.67023.680-0.095 -0.40% 23.67023.56023.87023.8051 631 617-
General Mills, Inc. GIS 55.9355.9255.93-0.13 -0.23% 56.0655.8456.4456.06917 382-
General Motors Co... GM 41.8041.7941.800.27 0.64% 41.5441.4541.9141.532 141 629-
Genesco Inc. GCO 30.5830.5530.600.33 1.07% 30.2529.8131.0530.2568 994-
Genesee & Wyomin... GWR 78.2178.1478.210.99 1.28% 77.3677.2478.3177.2227 792-
Genesis Energy L.P... GEL 23.4923.4823.50-0.26 -1.09% 23.8323.4023.9323.75218 074-
Genpact Limited G 32.0932.0932.10-0.09 -0.28% 32.0732.0732.2532.18196 231-
Genuine Parts Co. GPC 93.4693.3693.470.73 0.78% 92.5892.5893.7492.7380 399-
Genworth Financia... GNW 3.393.393.400.01 0.30% 3.373.373.443.38715 353-
Geo Group Inc (The... GEO 23.6823.6823.700.09 0.38% 23.5723.5123.9323.59182 297-
Gerdau S.A. GGB 3.593.593.60-0.03 -0.83% 3.583.533.603.621 980 241-
Getty Realty Corp. GTY 28.0228.0028.030.25 0.88% 27.7727.7728.1727.7724 679-
Gigamon Inc GIMO 38.5338.5038.55-0.03 -0.06% 38.5538.5238.6538.55165 622-
Gildan Activewear... GIL 31.8731.8731.880.07 0.22% 31.7631.7331.9331.8053 866-
GlaxoSmithKline Pl... GSK 35.7035.7035.710.18 0.52% 35.7735.6535.8535.521 959 138-
Global Net Lease In... GNL 21.4421.4421.450.33 1.56% 21.1121.0821.5221.11108 401-
Global Partners LP GLP 17.1017.0517.150.10 0.59% 17.0516.9517.2517.0010 542-
Global Payments, I... GPN 100.77100.76100.820.63 0.63% 100.43100.42101.37100.14147 843-
Global Ship Lease I... GSL 1.191.181.190.01 0.85% 1.191.181.191.1816 177-
Gol Linhas Aereas ... GOL 8.588.588.590.05 0.59% 8.518.468.628.5368 454-
Gold Fields Limited... GFI 3.753.743.750.04 0.94% 3.663.653.783.711 644 063-
Goldcorp Inc GG 12.0011.9912.000.24 2.04% 11.8511.8212.0911.783 129 901-
Goldman Sachs Gro... GS 258.75258.70258.771.07 0.41% 257.81256.80258.99257.68811 742-
Goldman Sachs MLP... GER 6.086.076.080.07 1.16% 6.066.036.086.01279 914-
Grace (W.R.) Co. (D... GRA 70.1570.1670.200.09 0.13% 70.1769.9970.7470.06213 244-
Graco Inc. GGG 131.54131.54131.652.23 1.72% 129.65129.65131.78129.3137 459-
Grainger (W.W.) In... GWW 222.74222.57223.050.35 0.16% 223.10221.47223.75222.3990 422-
Gramercy Property... GPT 27.7427.7427.75-0.02 -0.07% 27.7527.6827.9427.76118 448-
Granite Constructi... GVA 63.3563.2863.35-0.22 -0.35% 63.5563.1264.5063.5729 402-
Granite Point Mort... GPMT 17.7217.7217.74-0.07 -0.39% 17.7717.7117.8817.79116 459-
Graphic Packaging... GPK 15.4615.4615.470.14 0.91% 15.3515.3315.5515.32612 508-
Gray Television Inc GTN 14.8514.8014.850.15 1.01% 14.7514.7014.9514.70446 769-
Great Plains Energ... GXP 33.7333.7333.74-0.02 -0.06% 33.8433.7333.9233.79180 394-
Greenbrier Compan... GBX 51.1551.1051.200.25 0.49% 51.0050.6051.3051.0035 706-
Greif Inc GEF 63.8663.8263.900.41 0.65% 63.8662.9964.0763.4543 274-
Griffon Corp. GFF 20.7020.7020.800.00 0.00% 20.7520.4020.9020.7018 247-
Group 1 Automotiv... GPI 77.5177.5177.59-0.87 -1.11% 78.5677.1478.6278.3822 635-
Grupo Aeroportua... PAC 104.88104.65104.830.47 0.45% 104.44103.85105.30104.4122 274-
Grupo Aeroportua... ASR 181.26181.10181.530.60 0.33% 180.50179.75181.81180.665 467-
Grupo Televisa, S.A... TV 18.7218.7118.72-0.01 -0.03% 18.8018.6218.8218.72657 745-
Guangshen Railway... GSH 29.8929.8929.970.30 1.01% 30.0029.8930.0029.59400-
Guidewire Softwar... GWRE 74.4874.4574.510.87 1.18% 73.9073.9074.7973.61110 759-
HCA Holdings, Inc. HCA 86.5686.5386.560.11 0.13% 86.5385.4486.9386.45534 197-
HCC Insurance Hold... HCC 24.5624.5324.560.44 1.82% 24.0424.0224.8224.12152 999-
HCP, Inc. HCP 27.1227.1227.13-0.02 -0.07% 27.2327.0227.4327.141 146 144-
HDFC Bank Ltd HDB 96.0596.0396.06-1.36 -1.40% 97.2795.7197.2797.41171 024-
HNI Corp HNI 34.7334.7034.76-0.22 -0.63% 34.8934.7335.4134.9565 388-
HP Inc. HPQ 20.90420.90020.910-0.076 -0.36% 20.94020.76020.98020.9852 343 512-
HSBC Holdings Plc HSBC 51.5351.5251.530.98 1.94% 51.4651.4151.7150.55914 594-
Haemonetics Corp. HAE 58.6858.6058.711.56 2.73% 57.1657.0758.7557.1283 158-
Halcon Resources C... HK 7.417.417.42-0.08 -1.07% 7.497.417.647.49613 243-
Halliburton Compa... HAL 44.8744.8744.88-0.37 -0.82% 45.2044.8645.4045.241 768 190-
Halyard Health, Inc... HYH 47.2047.1647.210.17 0.36% 46.9346.6647.2547.0334 464-
Hancock John Pref... HPF 21.1321.1121.13-0.07 -0.34% 21.1921.1121.2021.2014 076-
HanesBrands Inc HBI 21.3121.3021.310.36 1.72% 20.8920.8921.5020.961 963 145-
Harley-Davidson In... HOG 50.9650.9551.00-0.07 -0.13% 50.9350.5051.2951.02297 054-
Harmony Gold Mini... HMY 1.691.681.690.04 2.12% 1.651.651.691.65440 670-
Harris Corp. HRS 143.37143.32143.421.95 1.38% 141.33141.18143.39141.4284 311-
Harsco Corp. HSC 17.7317.7017.750.23 1.29% 17.5517.4517.8017.5061 077-
Harte-Hanks Inc HHS 0.95020.95020.9600-0.0013 -0.14% 0.94100.94100.97000.951522 358-
Hartford Financial ... HIG 55.82055.81055.820-0.210 -0.37% 55.89055.54055.91056.035471 297-
Haverty Furniture ... HVT 23.6023.5523.650.35 1.51% 23.5023.1123.6523.2514 995-
Hawaiian Electric I... HE 37.3037.2937.30-0.03 -0.08% 37.4437.1437.4437.3392 546-
HealthSouth Corp. HLS 49.1949.2049.22-0.18 -0.36% 49.3749.0549.6349.3779 399-
Healthcare Realty ... HR 32.6032.5932.600.26 0.79% 32.5232.4532.8332.34992 643-
Hecla Mining Co. HL 3.683.683.690.09 2.51% 3.583.583.703.591 187 113-
Heico Corp. HEI 91.0590.9791.12-0.09 -0.09% 91.0990.4891.3191.1357 329-
Helix Energy Soluti... HLX 6.846.836.840.00 0.00% 6.856.816.976.84263 867-
Helmerich & Payne... HP 58.3658.3158.38-0.45 -0.77% 59.0358.3559.4358.81136 872-
Herbalife Ltd. HLF 70.5070.4370.510.49 0.70% 69.9869.9871.0070.01117 114-
Hercules Capital, In... HTGC 13.0213.0213.03-0.07 -0.52% 13.0512.9713.0713.09115 558-
Heritage Insurance... HRTG 17.4917.4817.50-0.14 -0.79% 17.6117.4717.9017.6330 174-
Hershey Company ... HSY 113.10113.07113.13-0.30 -0.26% 113.27112.89113.67113.40208 914-
Hertz Global Holdi... HTZ 22.3322.3222.350.63 2.90% 21.4521.3322.5621.70627 779-
Hess Corp HES 44.8244.8244.83-0.59 -1.30% 45.4144.8145.4845.41631 961-
Hewlett Packard E... HPE 14.4614.4514.46-0.05 -0.31% 14.4614.4314.5514.511 450 594-
Hexcel Corp. HXL 61.2461.2261.250.26 0.43% 60.9160.8361.3660.98155 382-
Highwoods Propert... HIW 51.7251.7151.730.02 0.04% 51.7551.5451.9351.7045 842-
Hill-Rom Holdings, ... HRC 83.4983.4783.540.90 1.09% 82.6382.1883.5682.59109 634-
Hillenbrand Inc HI 44.7844.7544.800.48 1.07% 44.1544.1544.9544.3086 724-
Hilton Worldwide H... HLT 77.3177.3077.330.31 0.40% 77.2276.8777.6277.00544 479-
Hoegh LNG Partner... HMLP 17.3017.3017.35-0.05 -0.29% 17.4517.3017.7217.3510 511-
HollyFrontier Corp... HFC 47.3747.3547.380.12 0.25% 47.0346.6547.4847.25419 794-
Home Depot Inc HD 182.67182.68182.700.87 0.48% 182.01182.00183.22181.801 004 060-
Honda Motor Co., L... HMC 33.7633.7633.770.24 0.72% 33.6933.6933.7933.52100 394-
Honeywell Internat... HON 156.19156.12156.192.45 1.59% 153.45153.12156.42153.771 484 907-
Horace Mann Educa... HMN 44.2544.2044.30-0.05 -0.11% 44.2043.8544.7044.3022 749-
Hormel Foods Corp... HRL 37.0737.0737.080.08 0.22% 37.1036.9337.2236.99227 631-
Hornbeck Offshore... HOS 3.003.003.01-0.03 -0.99% 3.052.953.093.0272 427-
Horton (D.R.) Inc. DHI 50.1650.1450.150.16 0.31% 50.2149.8550.3450.001 066 551-
Hovnanian Enterpr... HOV 2.482.472.48-0.06 -2.36% 2.512.472.552.54315 762-
Huaneng Power Int... HNP 24.9324.9324.960.14 0.56% 24.8524.8324.9524.7913 503-
Hugoton Royalty T... HGT 1.3321.3001.350-0.044 -3.16% 1.3501.3001.4001.375120 845-
Humana Inc. HUM 255.99255.78255.941.35 0.53% 254.63253.24258.07254.64235 734-
Huntsman Corp HUN 31.9931.9932.000.27 0.85% 32.1031.7132.1931.721 814 908-
Hyster-Yale Mater... HY 83.6883.4383.890.19 0.23% 84.7383.6784.8583.497 608-
IAMGold Corp IAG 5.275.275.280.01 0.19% 5.275.235.325.261 298 170-
ICICI Bank Ltd (Ind... IBN 9.439.429.43-0.18 -1.82% 9.479.389.479.601 999 090-
IDEX Corporation IEX 131.29131.28131.43-0.04 -0.03% 131.06131.06131.86131.3530 151-
IDT Corp. IDT 10.9010.8910.91-0.09 -0.82% 10.9910.7611.2311.0074 438-
ING Groep N.V. ING 18.3618.3618.37-0.07 -0.38% 18.3518.3118.3818.431 033 043-
INVESCO MORTGAG... IVR 18.3818.3718.380.31 1.69% 18.1018.0518.3918.07414 753-
ION Geophysical Co... IO 13.3813.3513.40-0.03 -0.19% 13.4013.2013.8013.3039 313-
IRSA Inversiones Y... IRS 30.1830.0630.17-0.03 -0.08% 30.2529.9430.3030.0322 238-
ITT Corporation ITT 52.9452.9252.940.39 0.74% 52.5952.3253.0552.5583 564-
Idacorp, Inc. IDA 95.5895.5095.560.58 0.61% 95.5294.8395.8295.0030 834-
Illinois Tool Works... ITW 164.70164.67164.740.82 0.50% 164.11163.44165.08163.88400 265-
India Fund, Inc. (Th... IFN 27.4127.4027.430.03 0.11% 27.2427.2427.4627.3810 301-
Industrias Bachoco... IBA 58.6058.5258.85-0.31 -0.53% 58.7558.3958.7558.91900-
Ingersoll-Rand plc ... IR 86.5786.5586.590.19 0.22% 86.4585.7086.7286.39484 530-
Ingredion Inc INGR 138.64138.56138.750.25 0.18% 138.94137.76139.49138.42109 313-
Integer Holdings Co... ITGR 46.5046.4546.550.75 1.64% 45.6045.6046.5045.758 862-
InterContinental H... IHG 60.1060.0960.120.91 1.54% 59.8959.8960.2559.1918 368-
InterXion Holding N... INXN 56.4456.4256.45-0.09 -0.16% 56.5256.4256.9956.5329 067-
IntercontinentalEx... ICE 71.0471.0371.060.04 0.06% 71.0370.8471.4871.20407 454-
International Busin... IBM 154.53154.53154.56-2.21 -1.41% 156.60154.50156.73156.741 485 202-
International Flavo... IFF 151.79151.75151.86-0.47 -0.31% 152.56150.45152.69152.2696 370-
International Pape... IP 57.0157.0057.020.38 0.67% 56.6856.6857.0156.63166 773-
International Seaw... INSW 17.1217.0617.110.05 0.29% 17.0317.0317.3317.0745 595-
Interpublic Group ... IPG 20.0620.0620.07-0.41 -2.00% 19.3818.9920.0820.472 723 491-
Intrepid Potash, In... IPI 3.943.943.950.17 4.51% 3.793.783.953.77381 315-
Intrexon Corp. XON 12.8412.8412.860.11 0.86% 12.7212.6913.2512.74311 752-
Invacare Corp IVC 17.4517.4017.500.20 1.16% 17.2517.2017.7017.2563 258-
Invesco Bond Fund VBF 19.2419.1719.24-0.09 -0.49% 19.3319.1719.3519.336 482-
Invesco California ... VCV 12.6412.6412.65-0.08 -0.63% 12.7212.6412.7212.7237 863-
Invesco High Incom... VLT 14.551414.550014.5600-0.0364 -0.25% 14.550014.540014.582714.58785 189-
Invesco Municipal ... OIA 8.048.038.050.00 0.00% 8.048.038.078.0414 783-
Invesco Municipal ... VMO 12.3512.3412.350.00 0.00% 12.3512.3012.3512.35190 381-
Invesco Municipal ... VKQ 12.5712.5712.580.02 0.16% 12.5512.5512.5912.5524 160-
Invesco Pennsylvan... VPV 12.1412.1312.140.02 0.17% 12.1112.1112.1412.128 112-
Invesco Quality Mu... IQI 12.4412.4312.440.04 0.28% 12.4012.4012.4412.4056 602-
Invesco Senior Inco... VVR 4.404.404.410.00 0.00% 4.394.394.414.4099 735-
Invesco Trust For I... VTN 13.6013.6113.620.02 0.16% 13.5813.5513.6213.6112 129-
Invesco Trust for I... VGM 13.3413.3213.34-0.01 -0.07% 13.3513.3213.3613.3514 795-
Invesco Value Mun... IIM 14.8014.7814.800.06 0.41% 14.7614.7614.8014.7444 043-
Investment Techno... ITG 18.9818.9819.04-0.25 -1.30% 19.2418.9819.2719.2331 400-
Iron Mountain Inc IRM 38.3538.3438.350.55 1.46% 37.9537.7538.4237.802 774 173-
Israel Chemicals Lt... ICL 4.124.114.130.08 1.98% 4.074.054.134.0447 647-
Itau Unibanco Hold... ITUB 12.9912.9913.00-0.23 -1.74% 12.9612.9313.0413.224 163 735-
JEFFERSON PILOT C... JP 17.0817.0217.100.54 3.26% 16.5016.5017.4016.5493 009-
JP Morgan Chase C... JPT 25.3725.3525.39-0.04 -0.16% 25.4425.3725.4425.411 078-
JPMorgan Chase & ... JPM 106.57106.56106.57-0.28 -0.26% 106.70106.32106.85106.853 764 257-
Jabil Inc JBL 28.5828.5728.580.16 0.56% 28.5128.4029.0128.43808 574-
Jacobs Engineering... JEC 68.7068.7068.740.31 0.45% 68.6368.1268.8568.39159 297-
James Hardie Indus... JHX 16.8516.7816.850.22 1.32% 16.7816.7816.8516.59601-
Japan Smaller Capi... JOF 13.7113.7013.710.06 0.44% 13.7013.7013.7813.6534 957-
JinkoSolar Holding... JKS 24.7124.6724.71-0.39 -1.55% 25.0824.5025.4025.1098 751-
John Bean Technol... JBT 110.95110.80111.000.90 0.82% 110.20110.20111.10110.0539 265-
John Hancock Finan... BTO 37.9337.8637.930.10 0.26% 37.8537.7438.1037.8310 156-
John Hancock Inco... JHS 14.5614.5514.560.00 0.00% 14.5914.5614.5914.562 208-
John Hancock Inve... JHI 17.2717.2517.270.08 0.47% 17.2317.2217.2717.195 067-
John Hancock Pref... HPI 21.2221.2021.22-0.04 -0.19% 21.2221.2021.2621.267 519-
John Hancock Prem... PDT 16.6316.5816.620.03 0.18% 16.5716.5616.6316.6024 638-
Johnson & Johnson JNJ 142.92142.91142.930.32 0.22% 142.50142.21143.28142.601 024 626-
Johnson Controls I... JCI 38.0038.0038.01-0.25 -0.65% 38.0937.9038.2238.25960 377-
Jones Lang LaSalle... JLL 149.54149.41149.89-0.22 -0.15% 150.13149.10151.99149.7638 930-
Jumei Internationa... JMEI 2.932.922.930.11 3.90% 2.832.832.942.82308 041-
Juniper Networks I... JNPR 28.8828.8828.89-0.04 -0.14% 29.0028.8729.1228.92725 723-
Just Energy Group,... JE 4.154.144.15-0.03 -0.72% 4.184.134.204.18152 899-
KB Financial Group... KB 55.6655.6355.671.96 3.65% 55.4655.4555.9653.7043 655-
KB HOME KBH 30.9530.9330.950.08 0.26% 30.9030.8231.1330.88250 512-
KBR Inc KBR 19.2219.2119.220.38 2.02% 18.8618.8619.2718.84309 267-
KEMET Corp. KEM 14.8414.8314.860.23 1.57% 14.6614.6615.0114.61336 414-
KKR & Co. L.P. Com... KKR 19.8619.8519.86-0.25 -1.25% 20.0819.8320.1320.11242 847-
KMG Chemicals, Inc... KMG 64.0164.0064.300.67 1.06% 63.7463.7466.1663.34125 204-
KNOT Offshore Pa... KNOP 20.0520.0020.05-0.15 -0.74% 20.3020.0020.3020.2041 313-
Kadant Inc KAI 99.0098.7099.002.30 2.38% 96.7596.4599.0596.7010 155-
Kansas City Southe... KSU 110.70110.65110.730.40 0.36% 110.16109.95111.07110.30187 568-
Kayne Anderson M... KYN 17.1417.1317.150.04 0.23% 17.0617.0617.2517.10389 390-
Kellogg Co K 65.9565.9365.960.00 0.00% 66.2265.9266.3265.95368 997-
Kennametal Inc. KMT 48.4448.4048.451.17 2.48% 47.7547.6948.7047.27512 521-
Kennedy-Wilson Ho... KW 18.1018.0518.100.05 0.28% 18.1018.0018.2018.05297 880-
Key Energy Service... KEG 10.5910.5510.60-0.12 -1.12% 10.7510.5610.7910.7119 669-
KeyCorp KEY 20.0019.9920.00-0.01 -0.03% 19.9719.8720.0120.001 956 519-
Keysight Technolo... KEYS 42.2042.2042.210.17 0.40% 41.8241.8242.3742.03119 516-
Kilroy Realty Corp KRC 75.6575.6575.720.21 0.28% 75.4575.3775.8875.4491 258-
Kimberly-Clark Co... KMB 117.02117.01117.040.62 0.53% 116.44116.14117.14116.42346 808-
Kimco Realty Corp... KIM 18.3818.3818.38-0.03 -0.16% 18.4618.3418.7118.41567 790-
Kinder Morgan, Inc... KMI 17.8617.8617.870.11 0.62% 17.7617.7317.9317.753 120 508-
Kingsway Financial... KFS 5.015.005.05-0.04 -0.79% 5.005.005.035.0511 991-
Kinross Gold Corp. KGC 3.953.953.960.15 3.95% 3.873.843.993.793 286 744-
Kirby Corp. KEX 63.6063.5563.65-0.15 -0.24% 63.9563.6064.5063.7592 075-
Kohl's Corp. KSS 50.8250.8250.840.53 1.05% 50.4750.3951.2950.29985 035-
Koninklijke Philips... PHG 38.6838.6838.69-0.05 -0.13% 38.5938.5838.7438.73435 623-
Koppers Holdings I... KOP 48.3348.2548.35-0.18 -0.36% 48.5048.3048.8548.5019 254-
Korea Electric Pow... KEP 17.7117.7017.710.22 1.23% 17.6017.5517.7117.4957 671-
Korea Fund, Inc. (T... KF 43.4343.4143.490.37 0.86% 43.4043.4043.4343.061 700-
Korn/Ferry Interna... KFY 41.1241.1041.120.00 0.00% 41.0641.0641.3941.1260 089-
Kroger Co. KR 26.3126.3126.32-0.02 -0.08% 26.3626.0426.6626.333 078 646-
Kyocera Corp KYO 67.0667.0967.55-0.60 -0.88% 67.3667.0667.3667.66673-
L Brands, Inc LB 58.3258.3158.330.00 0.00% 58.5758.2959.0558.32729 312-
L-3 Communication... LLL 196.07195.89196.071.68 0.86% 194.14193.95196.07194.3942 118-
LCI Industries Inc LCII 127.35127.10127.602.90 2.33% 124.30124.30127.50124.4521 519-
LEHMAN ABS CORP CCT 17.9117.8817.94-0.30 -1.65% 18.0617.8618.1218.2195 583-
LG Display Co Ltd LPL 13.5613.5513.56-0.07 -0.51% 13.6513.5013.6513.63165 239-
LMP Corporate Loa... TLI 10.5510.5510.570.01 0.11% 10.5010.5010.5710.5433 220-
LSB Industries, Inc. LXU 8.378.368.370.06 0.72% 8.328.198.518.3153 489-
LTC Properties, Inc... LTC 45.8945.8845.920.27 0.59% 45.7645.7646.2945.6253 877-
La Quinta Holdings... LQ 18.1518.1418.150.10 0.55% 18.0118.0118.3518.05119 683-
La-Z-Boy Inc. LZB 30.6330.6030.65-0.08 -0.24% 30.7530.5530.9830.7063 874-
LaSalle Hotel Prop... LHO 28.4428.4228.440.15 0.53% 28.2928.2628.5728.29133 265-
Laboratory Corpor... LH 155.97155.84156.10-0.05 -0.03% 155.36154.59156.21156.02147 868-
Lannett Company I... LCI 30.0030.0030.051.10 3.81% 28.9028.5030.1828.90410 874-
Laredo Petroleum,... LPI 10.2410.2410.25-0.14 -1.35% 10.4110.2410.5310.38545 352-
Las Vegas Sands Co... LVS 70.6970.6770.700.61 0.86% 70.7670.2070.8470.08695 139-
Latin American Dis... LDF 11.1611.1411.170.02 0.18% 11.1611.1611.1611.14100-
Lauder (Estee) Cos... EL 127.53127.53127.582.58 2.06% 124.95124.90127.72124.95585 202-
Lazard LTD. Lazard... LAZ 50.8950.8950.920.03 0.06% 50.8050.1350.9850.86146 013-
Lear Corp. LEA 176.02176.03176.18-0.33 -0.19% 176.76175.50177.17176.3559 016-
Lee Enterprises, In... LEE 2.352.352.400.00 0.00% 2.352.302.382.3527 027-
Legg Mason BW Gl... BWG 12.8312.8312.84-0.03 -0.23% 12.8512.8312.8612.8633 819-
Legg Mason, Inc. LM 40.4540.4540.460.08 0.20% 40.3740.2340.5040.3788 893-
Leggett & Platt, In... LEG 46.2146.2046.21-0.13 -0.27% 46.3446.1646.7246.33170 606-
Leju Holdings Ltd (... LEJU 1.611.581.620.07 4.55% 1.571.541.631.5466 901-
LendingClub Corpo... LC 3.883.883.89-0.33 -7.84% 4.223.834.254.216 044 095-
Lennar Corp. LEN 61.4661.4561.460.03 0.05% 61.7161.3061.8261.44414 858-
Lennox Internation... LII 206.83206.55206.880.15 0.07% 203.77201.95209.12206.68122 981-
Leucadia National ... LUK 25.8825.8825.89-0.23 -0.88% 26.0425.8226.0926.11373 373-
Lexington Realty T... LXP 10.1110.1010.110.08 0.80% 10.0510.0510.1310.03152 780-
Liberty All-Star Eq... USA 6.186.176.180.02 0.25% 6.186.166.186.16112 566-
Liberty All-Star Gr... ASG 5.335.335.350.04 0.76% 5.305.305.385.299 688-
Lilly (Eli) & Co. LLY 88.8088.7588.802.09 2.41% 86.4186.3488.8786.711 479 005-
Lincoln National Co... LNC 76.8476.8276.86-0.73 -0.94% 77.3776.7677.5677.57267 683-
Lindsay Corp LNN 89.8889.5889.95-0.36 -0.40% 90.1289.5091.1090.2421 957-
Lithia Motors, Inc. LAD 119.68119.58119.73-0.12 -0.10% 119.67119.07120.53119.8021 324-
Live Nation Entert... LYV 43.1843.1643.200.26 0.61% 42.9042.5043.3342.92583 755-
Lloyds Banking Gro... LYG 3.673.663.670.03 0.69% 3.663.653.673.641 054 496-
Lockheed Martin C... LMT 319.60319.56319.713.71 1.17% 316.66316.30319.69316.11147 879-
Louisiana-Pacific C... LPX 26.9726.9626.970.45 1.70% 26.3326.3026.9926.52309 445-
Lowe's Companies... LOW 85.4385.4385.440.44 0.52% 85.3585.1185.7984.991 551 296-
Luby's, Inc. LUB 2.802.752.810.06 2.19% 2.732.732.822.751 500-
Lumber Liquidator... LL 30.5230.4930.540.52 1.74% 30.0030.0030.7930.00116 105-
Lydall, Inc. LDL 51.1351.0551.151.28 2.56% 49.8549.8551.4049.857 060-
M & T Bank Corp MTB 172.85172.73172.840.36 0.21% 172.73171.00172.85172.4980 561-
M.D.C. Holdings, In... MDC 31.3131.3031.320.14 0.45% 31.3031.2331.4031.1764 152-
M/I Homes Inc MHO 34.2234.2234.29-0.04 -0.12% 34.1433.8334.5234.2736 060-
MAXIMUS Inc. MMS 71.1671.1171.160.23 0.32% 71.0470.7171.4970.93161 241-
MBIA Inc. MBI 7.597.597.60-0.16 -2.06% 7.737.547.747.76503 269-
MDU Resources Gr... MDU 27.4727.4527.47-0.01 -0.03% 27.5227.3427.5727.67115 256-
MFA Financial, Inc. MFA 8.028.028.030.06 0.75% 7.967.938.037.96499 636-
MFC Bancorp Ltd. MFCB 7.53007.47007.55000.0066 0.09% 7.51007.36007.59997.523434 300-
MFS Charter Incom... MCR 8.498.498.500.00 0.00% 8.498.498.508.4923 347-
MFS Government M... MGF 4.804.794.80-0.01 -0.10% 4.804.794.804.8016 473-
MFS High Income M... CXE 5.365.355.36-0.05 -0.83% 5.405.355.415.4015 080-
MFS High Yield Mun... CMU 4.744.734.750.03 0.64% 4.744.734.764.7114 359-
MFS Intermediate H... CIF 2.742.742.75-0.01 -0.36% 2.742.742.752.7511 321-
MFS Intermediate I... MIN 4.134.124.130.02 0.49% 4.124.124.134.1135 538-
MFS Investment Gr... CXH 9.749.749.750.05 0.52% 9.749.749.759.6914 973-
MFS Multimarket I... MMT 6.106.096.100.02 0.27% 6.086.086.106.0835 211-
MFS Municipal Inco... MFM 6.936.926.930.01 0.07% 6.926.926.936.927 540-
MFS Special Value ... MFV 6.516.506.52-0.03 -0.41% 6.516.516.516.54775-
MGIC Investment C... MTG 15.4015.4015.41-0.04 -0.26% 15.4215.3615.4915.44449 309-
MGM Resorts Inter... MGM 33.2833.2733.280.57 1.74% 32.9632.8633.2832.713 173 537-
MS Income Securiti... ICB 18.1518.1518.190.02 0.11% 18.1618.1518.2418.131 338-
MSA Safety Inc MSA 78.8278.7178.910.60 0.76% 78.0478.0479.6178.2224 376-
MSC Industrial Dire... MSM 89.5789.5789.64-0.08 -0.09% 89.9989.4090.0189.6548 437-
MSCI Inc MSCI 127.81127.81127.91-0.19 -0.15% 128.21127.08128.29128.03104 652-
Macerich Co. (The) MAC 66.3066.2666.30-0.17 -0.26% 66.7065.9767.1266.47781 690-
Mack Cali Realty C... CLI 21.5121.5021.520.09 0.42% 21.4221.4221.7021.42102 011-
Macy's, Inc. M 25.6925.6925.700.00 0.00% 25.7225.4826.2325.693 480 054-
Magellan Midstrea... MMP 68.6168.5768.630.20 0.29% 68.6168.2568.8068.41122 445-
Magna Internation... MGA 56.3456.3356.350.16 0.28% 56.1556.1056.5156.22173 001-
MagnaChip Semico... MX 11.2511.2011.250.05 0.40% 11.2511.1711.6011.20106 537-
Main Street Capita... MAIN 40.3540.3440.360.09 0.22% 40.2540.1840.5840.2670 183-
Mallinckrodt plc O... MNK 24.3524.3124.340.29 1.21% 24.0623.9124.6224.06752 886-
Manchester United... MANU 20.1020.0020.10-0.05 -0.25% 20.1520.0020.3020.152 030-
ManpowerGroup MAN 125.60125.53125.63-0.04 -0.03% 125.75125.08126.13125.6451 686-
Marathon Oil Corp... MRO 15.2115.2015.210.03 0.16% 15.1915.1315.4215.185 185 057-
Marathon Petroleu... MPC 64.1864.1664.19-0.31 -0.48% 64.3063.8064.4064.49543 243-
Marcus & Millichap... MMI 31.8731.8131.870.16 0.49% 31.6631.6532.0931.7124 043-
Marcus Corp. (The... MCS 27.8527.8527.950.40 1.46% 27.5527.5527.9527.457 521-
MarineMax, Inc. HZO 21.3521.2521.350.45 2.15% 20.8020.8021.5520.9025 364-
Markel Corp (Hold... MKL 1 120.321 119.001 124.35-1.37 -0.12% 1 118.001 117.321 128.191 121.692 861-
Marriot Vacations... VAC 132.69132.57132.761.18 0.90% 131.51131.51133.48131.5121 496-
Marsh & McLennan... MMC 84.3384.3184.33-0.32 -0.38% 84.5283.9484.6884.66456 715-
Martin Marietta M... MLM 206.97206.94207.26-0.28 -0.14% 207.27206.14207.74207.2578 626-
MasTec Inc. (FL) MTZ 46.9046.9046.950.30 0.64% 46.8546.3047.2846.60321 143-
Masco Corp. MAS 42.1942.1942.200.00 0.00% 42.1842.0342.3342.19930 623-
MasterCard Inc MA 152.53152.51152.550.03 0.02% 152.50152.30153.44152.50711 655-
Matador Resources... MTDR 27.2827.2727.28-0.12 -0.44% 27.6027.0827.6327.40270 444-
Matson Inc MATX 28.3928.3628.400.34 1.21% 28.1728.0028.5528.0529 176-
MaxLinear Inc MXL 25.2125.1825.210.22 0.88% 25.0724.8725.4324.9950 149-
McCormick & Co., ... MKC 100.94100.91100.96-0.13 -0.13% 101.47100.73101.47101.07113 426-
McDermott Interna... MDR 7.427.427.430.02 0.27% 7.407.387.507.40262 334-
McDonald's Corp MCD 173.36173.34173.381.13 0.66% 172.44172.40173.68172.23622 362-
McEwen Mining Inc... MUX 1.941.931.940.09 4.86% 1.841.841.961.851 118 630-
McKesson Corp. MCK 154.48154.38154.46-0.07 -0.05% 154.28153.75155.17154.55219 249-
Mechel PAO (ADR) MTL 4.604.594.60-0.01 -0.22% 4.594.544.614.6195 037-
Medical Properties... MPW 13.7413.7313.740.09 0.62% 13.7013.6613.7613.65375 121-
Medifast Inc MED 72.8472.6972.851.31 1.83% 71.5470.6173.5471.5327 080-
Medley Capital Cor... MCC 5.395.385.39-0.02 -0.28% 5.375.355.395.4088 437-
Medtronic plc. Ord... MDT 81.8481.8381.84-0.16 -0.20% 81.8081.7282.0682.00863 933-
Merck & Co., Inc MRK 56.9656.9656.97-0.11 -0.19% 56.9456.9057.3757.073 434 010-
Mercury General C... MCY 52.9352.8852.93-0.07 -0.12% 52.7452.7453.3053.6249 914-
Meredith Corp. MDP 71.0071.0071.10-0.20 -0.28% 71.4570.7571.4571.2054 995-
Meritage Homes Co... MTH 50.0049.9550.050.05 0.10% 50.1549.8050.1549.9573 601-
Meritor Inc MTOR 23.6123.6023.620.02 0.06% 23.5723.4723.7323.59208 276-
Mesa Royalty Trus... MTR 15.8015.6515.900.35 2.25% 15.5415.5415.8015.45500-
Mesabi Trust MSB 25.6425.5025.650.99 4.02% 24.6524.3525.6524.6560 817-
MetLife Inc MET 53.3053.2953.30-0.38 -0.70% 53.5053.1753.6153.681 144 831-
Mettler-Toledo Int... MTD 629.91629.32630.804.90 0.78% 625.27625.27631.36625.019 363-
Mexico Equity & In... MXE 10.3210.3110.330.06 0.58% 10.2810.2810.3310.266 892-
Mexico Fund, Inc. MXF 15.6015.6015.620.12 0.78% 15.4815.4615.6215.4813 980-
Michael Kors Holdi... KORS 60.9860.9660.98-0.14 -0.23% 60.9660.8061.3261.12408 441-
Micro Focus Intern... MFGP 33.1533.1433.150.23 0.68% 33.0233.0133.2132.91270 486-
Mid-America Apart... MAA 102.67102.65102.68-1.21 -1.16% 103.90102.43104.22103.88135 611-
Miller Industries In... MLR 26.1025.9526.100.40 1.56% 25.7525.7526.1025.701 600-
Minerals Technolog... MTX 68.6568.6068.650.35 0.51% 68.1568.1569.0068.3020 571-
Mitsubishi UFJ Fina... MTU 7.307.307.310.08 1.11% 7.337.307.347.22290 403-
Mizuho Financial G... MFG 3.693.693.700.01 0.27% 3.693.693.703.6815 440-
Mobile Telesystem... MBT 9.008.999.000.13 1.41% 8.858.859.028.87883 637-
Modine Manufactu... MOD 20.7020.6520.70-0.20 -0.96% 20.9520.6521.1020.9070 838-
Mohawk Industries... MHK 276.56276.43276.561.22 0.44% 275.23274.15277.37275.3474 941-
Molson Coors Brew... TAP 79.7579.7579.79-0.40 -0.50% 80.1179.6680.2380.15205 000-
Monsanto Co. MON 117.88117.88117.890.22 0.19% 117.80117.50117.97117.66589 874-
Moody's Corp. MCO 152.13152.12152.21-0.44 -0.29% 152.73151.56152.92152.57115 651-
Morgan Stanley MS 53.9053.8953.900.05 0.08% 53.9653.5554.2553.852 624 687-
Morgan Stanley As... APF 18.00017.98018.0000.078 0.44% 17.93017.93018.02017.922440-
Morgan Stanley Ch... CAF 23.6823.6823.700.31 1.33% 23.4423.4423.7523.3789 659-
Morgan Stanley Em... MSD 9.939.939.940.01 0.11% 9.889.889.949.927 356-
Morgan Stanley Em... MSF 17.3717.3717.380.10 0.58% 17.2617.2617.3917.2717 300-
Morgan Stanley Ind... IIF 35.4735.4735.60-0.05 -0.14% 35.5335.4735.5335.52583-
Mosaic Co (The) MOS 25.0625.0625.070.24 0.97% 24.9524.7925.1924.821 697 184-
Motorola Solutions... MSI 94.4094.3994.431.03 1.10% 93.3193.0094.4593.37208 536-
Movado Group, Inc... MOV 30.2830.2530.350.28 0.92% 30.0529.9030.4030.006 661-
Mueller Industries,... MLI 35.8935.8735.930.33 0.93% 35.5835.5836.1935.5618 627-
Mueller Water Pro... MWA 12.2612.2512.260.14 1.11% 12.1512.1012.3012.12128 875-
Murphy Oil Corp MUR 28.3928.3828.39-0.23 -0.80% 28.5328.3828.7128.62374 519-
Myers Industries In... MYE 20.1020.0020.100.45 2.29% 19.6019.6020.1019.658 032-
NACCO Industries I... NC 41.3541.4041.650.30 0.73% 40.9040.7041.9041.0511 472-
NCI Building System... NCS 19.3819.3519.400.48 2.51% 18.9018.9019.5518.90428 823-
NCR Corp. NCR 32.2932.2932.310.04 0.12% 32.0532.0532.3232.25139 374-
NIKE, Inc NKE 63.2563.2463.251.08 1.73% 62.2262.0263.3062.174 463 881-
NL Industries, Inc. NL 13.3513.2513.400.05 0.38% 13.2513.1013.8513.2019 648-
NOW Inc. DNOW 10.5810.5710.580.06 0.57% 10.5210.4810.7910.52176 725-
NQ Mobile Inc. Am... NQ 4.214.214.22-0.09 -2.09% 4.284.214.354.30136 860-
NRG Energy Inc NRG 28.4728.4628.47-0.23 -0.80% 28.8128.3628.8128.70478 779-
NRG Yield Inc NYLD 18.9018.8518.950.20 1.07% 18.7018.7019.0018.7057 426-
NTT DOCOMO, Inc. DCM 25.5925.5725.590.21 0.83% 25.5025.5025.5925.3818 981-
NU Skin Enterprise... NUS 67.3567.3567.390.08 0.12% 67.2767.1068.1667.2758 012-
Nabors Industries L... NBR 5.755.755.76-0.26 -4.33% 6.055.756.086.013 843 545-
Nam Tai Property I... NTP 12.3812.3512.40-0.08 -0.60% 12.3012.2512.4012.4510 008-
National Fuel Gas C... NFG 56.5756.5556.59-0.79 -1.38% 57.4256.4657.4257.3656 642-
National Grid plc NGG 59.0859.0759.09-0.05 -0.08% 59.2059.0759.3759.13153 721-
National Health Inv... NHI 79.4079.3279.460.38 0.47% 79.1379.1079.8179.0233 211-
National Oilwell Va... NOV 32.7032.6932.70-0.44 -1.33% 33.2232.6733.4133.14393 355-
National Presto Ind... NPK 99.9099.5599.902.70 2.78% 97.5097.0099.9097.2016 304-
National Retail Pro... NNN 42.3342.3342.350.15 0.36% 42.2942.2142.6442.18160 453-
Nationstar Mortga... NSM 18.2418.2518.26-0.05 -0.27% 18.2818.1218.3918.2972 968-
Natural Resources ... NRP 24.7524.7024.80-0.00 -0.02% 24.7524.7024.8024.755 681-
Natuzzi, S.p.A. NTZ 1.551.541.560.01 0.65% 1.601.531.641.5415 891-
Nautilus Inc NLS 13.6513.6513.70-0.05 -0.36% 13.7513.6514.0313.70106 251-
Navigant Consultin... NCI 19.2519.2419.260.08 0.42% 19.1319.1319.3319.1746 031-
Navios Maritime A... NNA 1.201.191.200.02 1.27% 1.201.191.201.1894 926-
Navios Maritime H... NM 1.301.291.300.00 0.00% 1.311.271.311.30140 154-
Navios Maritime M... NAP 8.318.298.320.20 2.42% 8.308.208.408.11109 702-
Navios Maritime Pa... NMM 2.252.242.25-0.11 -4.47% 2.342.242.342.35436 105-
Navistar Internatio... NAV 41.5441.5141.56-0.09 -0.22% 41.6841.4942.1141.6387 565-
Nelnet Inc NNI 55.5355.5355.65-0.01 -0.01% 55.4755.0756.5255.5312 687-
New America High ... HYB 9.459.459.460.00 0.00% 9.509.439.509.4531 226-
New Germany Fund... GF 19.6319.6019.730.09 0.47% 19.5419.5419.7119.547 973-
New Ireland Fund, ... IRL 12.6912.6812.690.03 0.20% 12.6312.6312.9312.6634 354-
New Jersey Resour... NJR 41.9041.9041.95-0.20 -0.48% 42.1541.8842.3542.10108 298-
New Media Investm... NEWM 16.8316.8116.840.11 0.63% 16.7416.6316.9316.7241 805-
New Oriental Educ... EDU 88.2688.2488.39-0.92 -1.03% 89.5087.8489.7889.18157 300-
New Residential In... NRZ 18.1418.1318.140.12 0.64% 18.0117.9718.1618.02676 314-
New Senior Investm... SNR 7.747.737.740.10 1.31% 7.647.647.767.64214 369-
New York Commun... NYCB 13.13013.13013.140-0.100 -0.76% 13.20013.13013.21013.225567 594-
New York Times Co... NYT 18.2518.2018.250.25 1.39% 18.0017.9518.3018.00428 469-
NewMarket Corp NEU 390.94390.94393.00-0.73 -0.19% 392.05390.94392.98391.671 535-
Newell Brands, Inc. NWL 31.3431.3431.350.18 0.58% 31.1831.1231.4731.16608 918-
Newfield Explorati... NFX 30.0029.9730.00-0.24 -0.79% 30.3029.7330.3030.23390 727-
Newmont Mining C... NEM 35.3135.3135.320.72 2.08% 34.6534.5735.5934.581 963 513-
Newpark Resource... NR 8.458.458.500.00 0.00% 8.408.408.608.4531 374-
NexPoint Credit St... NHF 24.2424.2324.290.00 0.00% 24.2924.2224.3324.2416 530-
NextEra Energy Inc NEE 156.85156.85156.95-0.22 -0.14% 157.63156.73158.04157.07624 768-
NextEra Energy Pa... NEP 40.6140.5640.640.56 1.39% 40.0840.0040.6240.0532 580-
NiSource Inc. (Hold... NI 26.5226.5126.520.13 0.49% 26.4326.3926.6626.39485 648-
Noble Corporation... NE 4.224.214.22-0.03 -0.71% 4.264.204.344.251 039 442-
Noble Energy, Inc. NBL 26.5826.5826.59-0.27 -1.01% 26.8526.5226.9026.851 337 210-
Nokia Corp. NOK 4.684.674.680.13 2.75% 4.634.624.704.558 704 065-
Nomura Holdings In... NMR 5.925.925.930.01 0.17% 5.915.915.935.918 803-
Norbord, Inc. OSB 32.5432.4832.52-0.05 -0.15% 32.5932.3432.8132.5934 013-
Nordic American T... NAT 2.752.742.75-0.93 -25.20% 2.752.682.783.6713 117 236-
Nordic Amern Offs... NAO 1.191.191.20-0.04 -3.25% 1.221.161.221.24345 256-
Nordstrom, Inc. JWN 45.8045.8045.830.06 0.13% 45.8945.5646.4945.74343 402-
Norfolk Southern C... NSC 141.92141.92141.980.46 0.33% 141.36141.28142.00141.46172 570-
Nortel Inversora SA... NTL 50.8951.1551.450.38 0.75% 50.9050.8950.9050.51300-
North American En... NOA 4.404.354.400.05 1.15% 4.354.354.404.351 542-
North European Oi... NRT 6.576.516.65-0.11 -1.65% 6.706.566.746.688 338-
NorthStar Asset M... CLNS 12.2712.2612.27-0.02 -0.12% 12.2512.2412.3012.28507 528-
Northrop Grumman... NOC 310.91310.80310.973.63 1.18% 306.96306.96311.08307.28138 520-
Northstar Realty E... NRE 14.0814.0714.090.05 0.36% 14.0014.0014.2214.0317 014-
Northwest Natural... NWN 64.4064.3064.450.40 0.63% 64.0063.9364.9064.0016 345-
Novartis AG Basel NVS 84.6984.6884.690.23 0.27% 84.9384.6685.1084.46387 790-
Novo Nordisk A/S A... NVO 53.3153.3053.31-0.02 -0.03% 53.1753.1453.4653.32389 665-
NuStar Energy L.P. NS 30.4630.4430.480.43 1.45% 30.0029.7930.5230.0379 927-
NuStar GP Holdings... NSH 14.7314.7014.750.03 0.17% 14.6514.4014.8514.7077 405-
NuStar Logistics, L... NSS 25.1525.1225.17-0.02 -0.06% 25.2625.1325.2625.1611 387-
Nucor Corp. NUE 61.2161.2061.22-0.74 -1.19% 61.7061.0461.7561.95673 750-
Nuveen Arizona Pr... NAZ 14.7314.6914.730.05 0.34% 14.6314.6314.7414.682 696-
Nuveen California ... NAC 14.5114.5114.52-0.01 -0.07% 14.5214.5014.5414.5236 437-
Nuveen California ... NCA 10.4510.4310.45-0.03 -0.29% 10.4710.4510.4710.486 013-
Nuveen California ... NXC 15.1415.1315.16-0.03 -0.20% 15.1715.1415.1715.17405-
Nuveen Connecticu... NTC 12.04012.05012.0600.019 0.16% 12.03012.03012.04012.021737-
Nuveen Enhanced M... NEV 14.4814.4614.480.02 0.13% 14.4614.4314.4814.4610 602-
Nuveen Enhanced Q... NAD 14.1214.1114.120.04 0.25% 14.0614.0614.1214.0882 023-
Nuveen Maryland P... NMY 12.7112.7112.720.02 0.16% 12.6912.6812.7212.7015 406-
Nuveen Massachus... NMT 14.420014.370014.43000.0555 0.39% 14.420014.420014.420014.3645200-
Nuveen Michigan Q... NUM 13.4113.4013.410.03 0.22% 13.4913.4013.4913.3812 204-
Nuveen Municipal I... NMI 12.2112.0512.20-0.19 -1.53% 12.4012.0712.4112.409 285-
Nuveen Municipal V... NUV 10.1510.1510.160.03 0.30% 10.1510.1410.1610.1280 387-
Nuveen New York ... NAN 13.8313.8313.84-0.04 -0.29% 13.8313.8113.8513.8725 255-
Nuveen New York ... NNY 9.889.899.920.01 0.10% 9.909.879.909.872 292-
Nuveen New York ... NXN 13.6313.6613.78-0.07 -0.51% 13.6313.6313.6313.70728-
Nuveen North Caro... NNC 13.1313.1113.130.09 0.69% 13.0713.0713.1313.0416 518-
Nuveen Ohio Quali... NUO 14.8214.8414.85-0.02 -0.13% 14.8514.8214.8714.8410 577-
Nuveen Pennsylvan... NQP 13.4013.3913.400.04 0.26% 13.3913.3813.4013.3610 022-
Nuveen Preferred I... JPC 10.4210.4210.430.02 0.19% 10.4110.4010.4310.4055 012-
Nuveen Preferred S... JPS 10.4010.4010.410.01 0.10% 10.4010.3910.4210.3991 533-
Nuveen Preferred a... JPI 25.1425.1025.200.06 0.24% 25.2325.1025.2325.086 451-
Nuveen Select Mat... NIM 10.0610.0510.06-0.01 -0.10% 10.0510.0310.0710.077 746-
Nuveen Select Tax ... NXQ 14.1014.1014.120.00 0.00% 14.1814.1014.1814.127 963-
Nuveen Select Tax-... NXP 14.8814.8814.900.00 0.00% 14.9714.8814.9714.8810 974-
Nuveen Select Tax-... NXR 14.9814.9815.01-0.02 -0.13% 14.9814.9815.0015.005 179-
Nuveen Senior Inco... NSL 6.476.456.47-0.03 -0.48% 6.516.456.516.5043 921-
Nuveen Texas Qual... NTX 14.3714.3714.38-0.05 -0.35% 14.4214.3614.4214.423 038-
Nuveen Virginia Pr... NPV 12.9412.9312.94-0.01 -0.08% 12.9412.9312.9412.9514 567-
OFG Bancorp OFG 9.309.309.35-0.20 -2.11% 9.459.309.509.5043 341-
OGE Energy Corp. OGE 34.0234.0134.02-0.03 -0.09% 34.0833.9734.1934.05126 885-
Oaktree Capital Gr... OAK 42.0942.0542.10-0.12 -0.27% 42.3042.0042.4542.2023 053-
Oasis Petroleum In... OAS 7.767.757.76-0.58 -6.90% 8.327.578.398.3322 436 935-
Obsidian Energy Lt... OBE 1.201.191.200.02 1.69% 1.191.181.231.18661 074-
Occidental Petrole... OXY 69.8169.7969.81-0.22 -0.31% 69.8969.7170.1270.011 029 191-
Oceaneering Intern... OII 18.7418.7318.75-0.52 -2.70% 19.2518.7219.3419.26164 536-
Ocwen Financial Co... OCN 3.053.053.060.01 0.33% 3.063.033.083.04121 980-
Oil States Internat... OIS 24.5824.5524.601.18 5.02% 24.0524.0525.1523.40508 530-
Oil-Dri Corp. of Am... ODC 43.0843.0143.800.34 0.79% 42.9942.4443.0842.741 633-
Old Republic Intern... ORI 20.7420.7320.74-0.06 -0.31% 20.8120.7120.8220.80296 658-
Olin Corp. OLN 34.4534.4434.460.16 0.47% 34.3934.3234.6134.29351 736-
Omega Healthcare... OHI 27.8027.8027.810.22 0.80% 27.6027.6027.8627.58372 093-
Omega Protein Cor... OME 21.9521.9522.000.00 0.00% 21.9521.9522.0021.9588 303-
Omnicom Group, In... OMC 73.8473.8373.86-0.67 -0.90% 73.8473.4174.6674.51775 648-
Omnova Solutions ... OMN 10.0810.0510.100.23 2.28% 9.859.8510.109.8518 456-
On Assignment, Inc... ASGN 62.5962.5662.59-0.26 -0.41% 62.8162.3462.9662.8526 807-
On Deck Capital In... ONDK 5.505.505.510.09 1.67% 5.405.405.535.4172 409-
Oneok Inc. OKE 53.2553.2553.26-0.15 -0.28% 53.4753.2153.5453.40309 273-
Oracle Corp. ORCL 50.2250.2250.23-0.17 -0.34% 50.3350.1350.5150.393 232 380-
Orange ORAN 17.3117.3117.32-0.11 -0.63% 17.3717.2817.3817.42106 677-
Orbital ATK Inc OA 132.00132.01132.02-0.15 -0.11% 132.05132.00132.34132.15163 280-
Orchid Island Capit... ORC 9.549.539.540.08 0.85% 9.469.449.569.46285 936-
Orion Group Holdin... ORN 7.717.697.720.18 2.32% 7.597.577.767.538 700-
Orix Corp. (Japan) IX 85.0584.9785.070.23 0.27% 84.8884.8885.0584.821 541-
Ormat Technologie... ORA 63.0963.0763.130.62 0.99% 62.7462.4063.5162.4727 088-
Oshkosh Corp (New... OSK 88.8488.7988.890.46 0.52% 88.1888.1489.0288.38247 317-
Osisko Gold Royalt... OR 10.9510.9510.960.02 0.18% 10.8510.8511.0410.93156 215-
Overseas Shipholdi... OSG 2.472.472.480.04 1.65% 2.462.422.502.43161 206-
Owens & Minor, In... OMI 19.3919.3819.400.05 0.26% 19.3719.2619.6019.34178 505-
Owens Corning OC 86.6886.6786.72-0.30 -0.34% 86.7286.3387.1286.90125 337-
Owens-Illinois, Inc. OI 22.9022.8922.90-0.27 -1.17% 23.2022.8323.2023.17321 497-
Oxford Industries, ... OXM 70.9670.8970.961.00 1.43% 69.7469.5571.5069.9617 570-
P.T. Telekomunika... TLK 31.0431.0331.040.41 1.34% 30.6730.6731.1130.6334 800-
PG&E Corp. (Holdin... PCG 53.2553.2553.27-0.18 -0.34% 53.6753.2153.7953.43832 129-
PH Glatfelter Co GLT 20.0520.0520.060.14 0.70% 19.8719.8120.1919.9110 746-
PHH Corp PHH 11.2111.2111.220.04 0.36% 11.1211.1011.2611.1784 887-
PIMCO Corporate &... PTY 16.2016.2016.21-0.11 -0.65% 16.3116.1816.3916.31183 779-
PIMCO Global Stoc... PGP 15.7515.7115.790.13 0.83% 15.6215.5515.7515.6246 268-
PIMCO Income Stra... PFL 11.5711.5611.58-0.01 -0.09% 11.6111.5511.6311.5864 270-
PIMCO Strategic In... RCS 8.728.728.730.01 0.12% 8.668.658.748.7158 555-
PJT Partners Inc. PJT 44.6944.5644.680.46 1.04% 44.2744.2744.8744.237 967-
PNC Financial Servi... PNC 145.33145.32145.37-0.52 -0.36% 145.35144.50145.82145.85327 650-
PNM Resources Inc PNM 44.1044.1044.150.25 0.57% 44.0043.8544.3043.8591 729-
POSCO (South Kore... PKX 76.8976.8476.900.78 1.03% 76.6576.3077.1376.1112 697-
PPG Industries, Inc... PPG 116.44116.37116.450.55 0.47% 116.08116.02116.73115.89251 564-
PPL Capital Fundin... PPX 25.4825.4725.55-0.08 -0.31% 25.4725.4525.5325.56330 956-
PPL Corp PPL 34.0834.0734.080.04 0.12% 34.2433.9534.2434.041 118 701-
PS Business Parks, ... PSB 128.36128.20128.60-0.09 -0.07% 128.48128.09129.25128.455 698-
PVH Corp PVH 133.27133.24133.340.33 0.25% 132.75132.63133.96132.94128 234-
Packaging Corp of... PKG 117.38117.31117.430.42 0.36% 116.71116.71117.56116.9665 530-
Palo Alto Network... PANW 145.54145.20145.542.05 1.43% 143.33142.82145.97143.49203 801-
Pandora Media, Inc... P 4.964.954.96-0.04 -0.70% 5.004.925.094.992 671 885-
Park Electrochemic... PKE 19.2119.1919.240.12 0.63% 19.1119.1119.3419.0911 352-
Parker Drilling Co. PKD 0.92660.91110.92660.0204 2.25% 0.94000.90350.94000.9062181 323-
Parker Hannifin Co... PH 193.54193.53193.611.68 0.88% 191.55191.50193.90191.86118 230-
Party City Holdco I... PRTY 12.2512.2512.30-0.40 -3.16% 12.6012.1512.6012.60108 821-
Pearson Plc PSO 9.989.989.990.06 0.60% 9.939.9310.009.9158 906-
Pengrowth Energy ... PGH 0.76930.76920.7693-0.0049 -0.63% 0.76380.76380.78090.7742138 286-
Penney (J.C.) Co.,In... JCP 2.982.972.980.11 3.83% 2.912.853.042.878 047 406-
Pennsylvania Real ... PEI 11.1011.1011.110.18 1.65% 10.8810.8811.1910.92188 204-
PennyMac Mortgag... PMT 16.1916.1916.200.17 1.06% 15.9915.9316.2316.02209 822-
Penske Automotive... PAG 47.8147.7847.82-0.31 -0.64% 48.0247.6948.5948.1254 936-
Pentair plc. Ordina... PNR 69.7869.7469.780.10 0.14% 69.5569.2770.0569.70211 805-
PepsiCo Inc. PEP 117.85117.84117.850.45 0.38% 117.51117.48118.19117.41499 002-
PerkinElmer, Inc. PKI 71.9371.8871.930.81 1.13% 71.4271.2471.9571.12109 863-
Permian Basin Roya... PBT 9.069.059.070.02 0.22% 9.019.019.109.0417 087-
Perrigo Company p... PRGO 86.2186.1886.270.29 0.34% 86.1985.4586.6285.92218 702-
PetroChina Co Ltd PTR 69.3469.3169.372.31 3.45% 68.7768.7469.5367.0331 626-
PetroQuest Energy... PQ 1.581.581.61-0.01 -0.63% 1.581.561.661.5926 769-
Petrobras Argentin... PZE 12.1612.1612.35-0.34 -2.72% 12.4012.1012.4812.504 974-
Petroleo Brasileiro... PBR 9.919.919.92-0.03 -0.30% 9.939.869.999.946 328 277-
Petroleo Brasileiro... PBRA 9.479.469.47-0.03 -0.26% 9.469.439.539.491 684 843-
Petroleum & Resou... PEO 18.9418.9418.96-0.09 -0.47% 19.0318.9119.0319.0330 948-
Pfizer Inc PFE 36.7636.7536.760.18 0.48% 36.5736.4736.8036.583 747 969-
Philip Morris Inter... PM 108.16108.16108.170.86 0.80% 107.09106.98108.30107.30946 341-
Philippine Long Dis... PHI 28.6928.6528.710.39 1.38% 28.5928.5328.7628.3032 505-
Phillips 66 PSX 99.7899.7799.800.71 0.72% 99.3398.99100.0399.07349 139-
Phillips 66 Partner... PSXP 49.1849.1749.390.02 0.04% 49.1948.6949.4849.1658 089-
Pier 1 Imports Inc. PIR 5.705.705.710.24 4.40% 5.505.475.805.461 468 379-
Pimco California M... PCQ 17.3317.3317.36-0.01 -0.06% 17.3017.3017.3817.345 179-
Pimco California M... PCK 10.1510.1410.150.01 0.10% 10.1310.1310.1510.147 723-
Pimco California M... PZC 10.4310.4210.430.02 0.19% 10.3410.3410.4310.4126 806-
Pimco High Income... PHK 7.397.397.400.02 0.32% 7.377.367.427.37170 624-
Pimco Income Opp... PKO 25.9525.9225.970.13 0.48% 25.8025.7626.1025.8227 666-
Pimco Municipal In... PMF 13.0012.9913.000.01 0.08% 12.9512.9513.0012.9920 484-
Pimco Municipal In... PML 13.3613.3613.37-0.01 -0.07% 13.3513.3513.3913.3729 653-
Pimco Municipal In... PMX 11.7211.7211.730.03 0.26% 11.7311.7211.7411.696 726-
Pimco New York M... PNF 12.7112.6612.720.02 0.16% 12.6912.6112.7112.698 025-
Pimco New York M... PNI 12.1312.1012.130.08 0.66% 12.1412.1212.1612.053 148-
Pimco New York M... PYN 10.069.9110.050.15 1.51% 9.909.9010.069.913 115-
Pinnacle West Cap... PNW 89.7789.7089.770.65 0.73% 89.4189.0189.9289.1248 099-
Pioneer Municipal ... MAV 11.5411.5411.56-0.10 -0.84% 11.6311.5411.6311.6915 317-
Pioneer Natural Re... PXD 157.07157.00157.24-1.92 -1.21% 159.09157.00159.69158.99202 682-
Pitney Bowes Inc PBI 10.9110.9010.91-0.02 -0.14% 10.9210.9011.0310.92309 430-
Plains All American... PAA 20.2220.2120.22-0.14 -0.66% 20.3620.0520.4820.35756 776-
Plantronics, Inc. PLT 50.7150.7150.780.34 0.68% 50.4350.4351.2150.3719 513-
Platform Specialty... PAH 9.599.589.590.08 0.84% 9.539.509.629.51384 008-
Polaris Industries I... PII 129.60129.52129.611.64 1.28% 128.38128.22129.85127.9668 909-
PolyOne Corp. POL 44.8544.8344.870.15 0.34% 44.6944.6845.2444.7090 294-
Potash Corp. of Sa... POT 20.1320.1220.130.32 1.62% 19.8519.8120.2619.812 076 129-
Praxair, Inc. PX 151.31151.27151.32-0.03 -0.02% 152.35151.13152.35151.31272 339-
Precision Drilling C... PDS 2.632.622.63-0.08 -2.95% 2.722.622.752.71558 140-
Preferred Plus Tru... PIY 14.7714.4014.800.46 3.22% 14.2714.2714.7714.31800-
Pretium Resources... PVG 10.3710.3710.380.30 2.98% 10.0510.0510.4010.07434 592-
Primerica, Inc. PRI 103.50103.40103.55-0.55 -0.53% 103.75103.33104.30104.0531 685-
Principal Financial ... PFG 70.5770.5570.59-0.21 -0.30% 70.7670.4571.0470.78161 044-
ProAssurance Corp... PRA 60.9360.9060.95-0.33 -0.53% 61.5560.9061.5561.2523 876-
Procter & Gamble ... PG 90.6490.6490.660.79 0.88% 90.0289.9790.9689.851 416 705-
Progressive Corp. ... PGR 55.7255.7155.720.57 1.03% 55.2455.1555.7655.15762 639-
Prologis Inc PLD 65.8965.8965.90-0.28 -0.42% 66.1965.8366.5866.16385 738-
Proto Labs, Inc. PRLB 98.5598.5598.652.70 2.82% 96.3596.2598.6895.8539 924-
Provident Financia... PFS 27.1927.1427.190.32 1.19% 26.9326.8227.2426.8731 472-
Prudential Financia... PRU 115.32115.31115.35-1.07 -0.92% 116.08115.23116.37116.39320 600-
Prudential Financia... PJH 25.445025.440025.4500-0.0129 -0.05% 25.460025.430025.460025.45797 366-
Prudential Plc PUK 49.2049.1949.220.43 0.88% 48.9448.9449.2348.7733 601-
Public Service Ente... PEG 52.2552.2552.260.24 0.46% 52.0251.8852.3452.01419 407-
Public Storage PSA 211.87211.73212.000.15 0.07% 211.27211.04213.00211.72115 197-
PulteGroup, Inc. PHM 33.6033.5933.60-0.10 -0.28% 33.8133.5533.8633.69950 995-
Putnam High Incom... PCF 9.069.049.060.01 0.11% 9.069.069.089.052 074-
Putnam Managed M... PMM 7.437.437.44-0.01 -0.13% 7.427.427.447.4473 684-
Putnam Master Int... PIM 4.694.684.69-0.01 -0.21% 4.684.684.694.6810 105-
Putnam Municipal O... PMO 12.4112.4112.42-0.02 -0.16% 12.4012.3912.4312.4336 429-
Putnam Premier Inc... PPT 5.205.195.200.05 0.87% 5.165.155.205.15109 208-
Q2 Holdings, Inc. QTWO 38.5538.5038.550.30 0.78% 38.1538.1539.0538.2526 781-
QEP Resources Inc. QEP 8.988.988.99-0.10 -1.10% 9.108.959.239.081 118 737-
Quaker Chemical C... KWR 152.17151.97153.170.91 0.60% 151.14150.91152.76151.266 409-
Quality Care Prope... QCP 14.3814.3814.390.01 0.10% 14.3614.3014.5314.3752 765-
Quanex Building Pr... NX 23.2323.1523.300.93 4.15% 22.3022.3023.2522.3092 510-
Quanta Services, In... PWR 38.6738.6538.67-0.45 -1.15% 39.0838.6239.0839.12373 769-
Quantum Corp. QTM 5.555.555.570.12 2.21% 5.445.435.625.43110 658-
Quest Diagnostics,... DGX 97.2997.2797.320.28 0.29% 96.9696.5397.3297.01161 053-
Qwest Corporation... CTV 24.3924.3624.39-0.06 -0.25% 24.3924.3624.4624.459 673-
Qwest Corporation... CTX 24.2124.2024.240.03 0.12% 24.1724.1724.2424.1816 447-
RAIT Financial Trus... RAS 0.30680.30680.3098-0.0042 -1.35% 0.31120.30370.32550.3110144 728-
RLI Corp. RLI 57.9157.8357.990.06 0.10% 57.8157.7158.2957.8515 504-
RPC, Inc. RES 24.6424.6424.65-0.01 -0.04% 24.6424.6425.0724.6595 740-
RPM International ... RPM 52.8652.8552.880.22 0.43% 52.7252.6153.1452.6476 262-
RR Donnelley & Son... RRD 9.109.099.100.16 1.73% 8.958.959.208.94100 240-
RSP Permian Inc. RSPP 37.1737.1537.170.08 0.20% 37.1636.8537.2937.09226 432-
Radian Group, Inc. RDN 22.3922.3922.40-0.12 -0.53% 22.4522.3322.5222.50184 505-
Ralph Lauren Corp RL 96.5496.4596.57-3.60 -3.59% 96.1695.7397.63100.14740 906-
Ramco-Gershenson... RPT 14.4314.4214.430.04 0.28% 14.3814.3814.5914.3991 312-
Range Resources C... RRC 16.28516.28016.290-0.065 -0.40% 16.41016.15016.48516.3451 263 184-
Raymond James Fin... RJF 88.5588.5088.55-0.98 -1.09% 89.6088.4589.6089.5383 377-
Rayonier Advanced... RYAM 19.5319.5119.530.42 2.20% 19.0919.0919.6619.11113 858-
Rayonier Inc. RYN 31.2531.2431.25-0.16 -0.51% 31.3231.1931.6231.4163 271-
Raytheon Co. RTN 190.18190.08190.173.29 1.76% 187.16187.03190.43186.89222 000-
Realty Income Corp... O 56.3556.3356.350.61 1.09% 55.8955.8956.6655.74463 802-
Red Hat Inc RHT 127.45127.43127.461.70 1.35% 126.21126.21127.95125.75319 395-
Redwood Trust Inc... RWT 15.2315.2215.230.11 0.71% 15.0915.0815.2415.1298 999-
Regency Centers C... REG 68.5868.5768.61-0.01 -0.01% 68.7768.3769.2368.56219 283-
Regions Financial C... RF 17.2617.2517.26-0.05 -0.29% 17.2817.1717.3117.312 646 894-
Reinsurance Group... RGA 159.81159.81160.05-0.55 -0.34% 160.08159.52160.96160.3527 104-
Reliance Steel & Al... RS 83.2483.2183.28-0.44 -0.53% 83.6382.8583.6383.6870 654-
RenaissanceRe Hol... RNR 125.32125.26125.36-2.68 -2.09% 127.90125.00128.28128.0067 209-
ReneSola Ltd ADR SOL 2.912.912.92-0.05 -1.69% 2.962.913.042.9636 523-
Renren Inc. Americ... RENN 10.3810.3810.410.20 1.96% 10.2110.2110.5310.1872 443-
Republic Services, ... RSG 65.0865.0765.080.28 0.43% 64.6864.4965.1764.80181 000-
ResMed Inc. RMD 85.6685.6185.66-0.18 -0.21% 85.3385.0485.6685.8489 858-
Resolute Energy Co... REN 26.6326.6326.710.32 1.22% 26.4526.0927.2326.31111 710-
Resource Capital C... RSO 9.779.779.780.12 1.24% 9.659.659.829.6597 913-
Restaurant Brands... QSR 62.1662.1462.161.16 1.89% 61.1361.1362.2061.00378 152-
Revlon Inc REV 21.8521.7021.850.80 3.80% 21.1521.1522.0021.0514 919-
Rice Midstream Pa... RMP 21.0621.0621.11-0.71 -3.26% 21.7520.5021.7521.77149 625-
Rio Tinto Plc RIO 48.2748.2648.270.57 1.19% 47.9647.8248.4047.701 653 669-
Ritchie Bros. Aucti... RBA 28.2328.2228.23-0.01 -0.05% 28.2028.0728.5628.24112 471-
Rite Aid Corp. RAD 1.851.841.850.04 2.21% 1.811.801.851.813 765 538-
Robert Half Intern... RHI 54.5854.5654.590.22 0.40% 54.3554.3355.0254.3693 221-
Rockwell Automat... ROK 192.09191.74192.071.34 0.70% 191.26190.98192.57190.7597 918-
Rockwell Collins, In... COL 134.61134.61134.650.09 0.07% 134.40134.11134.69134.52208 020-
Rogers Communica... RCI 50.5450.5350.540.15 0.30% 50.4150.4150.6750.39176 579-
Rogers Corp. ROG 158.72158.46158.921.53 0.97% 156.99153.91158.90157.198 867-
Rollins, Inc. ROL 45.9845.9545.990.68 1.50% 45.2445.0946.2045.30141 400-
Roper Industries, I... ROP 256.71256.22256.691.29 0.51% 255.14253.50256.84255.4290 854-
Rosetta Stone Rose... RST 13.1613.1513.200.22 1.70% 12.9412.9413.2612.9490 673-
Rowan Companies ... RDC 14.3414.3314.34-0.16 -1.10% 14.5214.3414.7114.50507 359-
Royal Bank of Cana... RY 79.8379.8179.820.48 0.60% 79.5079.5079.9579.35258 471-
Royal Bank of Scot... RBS 7.647.647.650.05 0.66% 7.627.627.657.59214 042-
Royal Caribbean Cr... RCL 122.92122.87122.96-0.91 -0.73% 123.74122.37123.84123.83205 521-
Royal Dutch Shell P... RDS-A 64.4664.4564.46-0.05 -0.07% 64.7564.4464.7564.50864 621-
Royal Dutch Shell P... RDS-B 66.1166.1066.11-0.09 -0.13% 66.3266.0766.3566.20253 460-
Royce Value Trust,... RVT 15.5015.4915.500.04 0.24% 15.4115.4115.5215.4656 397-
Ruby Tuesday, Inc. RT 2.402.402.410.00 0.00% 2.402.402.412.4037 575-
Rudolph Technolog... RTEC 23.9023.8523.950.40 1.70% 23.7023.6024.1523.5046 197-
Ryder System, Inc. R 82.2482.2182.270.48 0.59% 81.4381.4382.4581.75115 048-
SAP SE SAP 113.19113.14113.180.52 0.46% 113.18112.86113.49112.6777 572-
SB Emerging Marke... EFL 9.28009.27009.3000-0.0001 -0.00% 9.30909.27009.32009.280119 088-
SCANA Corp SCG 42.5542.5442.56-0.24 -0.56% 42.7542.0842.8942.79437 019-
SEACOR Holdings In... CKH 46.3546.1546.36-0.20 -0.43% 46.3846.2646.7646.5519 005-
SJW Corp. SJW 63.9863.8064.130.61 0.95% 63.4063.4064.6863.379 703-
SK Telecom Co Ltd... SKM 27.9227.9127.920.61 2.22% 28.0627.8528.2127.31239 973-
SL Green Realty Co... SLG 103.30103.29103.340.28 0.27% 103.18102.95103.64103.02106 669-
SM Energy Co. SM 20.5820.5720.58-0.98 -4.52% 21.6020.5621.8121.55883 725-
STERIS plc Ordinar... STE 88.6588.6588.690.75 0.85% 87.9687.9688.9187.9079 720-
STMicroelectronics... STM 22.1022.1022.110.40 1.84% 22.0722.0022.3521.701 576 881-
Sabine Royalty Tru... SBR 43.7543.5543.850.40 0.92% 43.6543.4043.7543.352 320-
Safe Bulkers, Inc ($... SB 3.203.193.20-0.12 -3.61% 3.303.193.313.32142 131-
Safeguard Scientif... SFE 11.7811.7511.800.03 0.21% 11.8011.7511.9511.7510 817-
Salesforce.Com Inc CRM 104.47104.46104.470.80 0.77% 103.82103.80104.60103.67739 554-
Sally Beauty Holdin... SBH 16.5316.5316.540.16 0.98% 16.3916.2816.6716.37355 819-
San Juan Basin Roy... SJT 7.877.867.880.03 0.38% 7.817.757.917.8472 929-
Sanchez Energy Co... SN 4.634.624.63-0.17 -3.62% 4.824.624.834.801 393 097-
SandRidge Mississip... SDT 1.061.061.070.01 0.96% 1.051.051.071.0541 126-
SandRidge Mississip... SDR 1.06001.06001.07000.0000 0.00% 1.06001.05001.07001.0693102 951-
SandRidge Permian... PER 2.512.502.550.01 0.20% 2.502.502.552.5031 850-
Sanofi SNY 43.9143.9143.92-0.05 -0.11% 44.0743.5744.0743.96401 615-
Santander Mexico ... BSMX 7.497.497.50-0.36 -4.59% 7.847.497.847.851 149 176-
Saratoga Investme... SAR 22.4522.4022.47-0.01 -0.05% 22.4022.4022.4822.4610 256-
Sasol Ltd. America... SSL 31.5931.5731.600.49 1.56% 31.4031.4031.7431.1098 848-
Saul Centers, Inc. BFS 62.3162.2262.500.41 0.66% 61.8861.8862.7061.9011 411-
Schlumberger N.V. SLB 63.6163.6063.61-0.57 -0.89% 64.1263.5964.5364.181 861 360-
Schwab (Charles) C... SCHW 50.7650.7650.77-0.80 -1.55% 51.4550.7351.4551.562 406 905-
Schweitzer-Maudu... SWM 44.0944.0944.16-0.23 -0.52% 44.4244.0944.7944.3224 652-
Scorpio Bulkers Inc... SALT 7.287.257.30-0.43 -5.52% 7.707.257.707.70252 692-
Scorpio Tankers In... STNG 3.073.063.07-0.12 -3.76% 3.203.033.203.191 162 981-
Scotts Miracle-Gro... SMG 102.14102.01102.15-0.56 -0.55% 102.78101.77103.03102.7071 700-
Scripps (E.W.) Co. SSP 15.1015.0915.10-0.04 -0.26% 15.1015.0515.1815.1434 513-
Seabridge Gold Inc SA 9.989.9510.000.13 1.37% 9.859.8010.109.85131 560-
Seadrill Limited Or... SDRL 0.26210.26210.26310.0022 0.85% 0.27100.26210.27830.25991 518 789-
Seadrill Partners L... SDLP 3.413.413.43-0.05 -1.38% 3.493.413.583.46138 596-
Sealed Air Corp. SEE 48.0648.0548.060.35 0.73% 47.6947.5448.0947.72377 672-
Seaspan Corporati... SSW 5.885.875.88-0.04 -0.68% 5.905.865.985.92229 817-
Security Capital As... SCA 25.1525.1025.180.02 0.08% 25.1325.1025.1525.132 554-
Sempra Energy SRE 115.17115.17115.210.48 0.42% 115.31115.01115.62114.85314 264-
Sensient Technolog... SXT 74.6274.5774.67-0.12 -0.16% 74.8074.5475.0674.7417 421-
Sequans Communic... SQNS 1.811.811.820.03 1.69% 1.771.771.831.7820 185-
Seritage Growth Pr... SRG 40.6740.6640.710.37 0.92% 40.4340.4040.8640.3070 132-
Service Corp. Inter... SCI 37.8537.8437.85-0.15 -0.39% 38.0037.6838.0938.00161 886-
Shake Shack, Inc. C... SHAK 46.2546.2446.260.51 1.11% 45.7445.5646.4245.72121 898-
Shaw Communicati... SJR 23.3023.2923.300.13 0.54% 23.1823.1623.3423.17119 815-
Sherwin-Williams C... SHW 408.44408.20408.901.42 0.35% 407.42406.57408.44407.0266 661-
Ship Finance Intern... SFL 14.82514.80014.8500.025 0.17% 14.80014.80014.90014.825111 816-
Shopify Inc. SHOP 103.62103.54103.702.22 2.19% 101.88101.86104.22101.40323 105-
Sibanye Gold Ltd (A... SBGL 4.944.934.940.11 2.25% 4.784.784.994.83884 513-
Simon Property Gr... SPG 166.15166.06166.24-0.20 -0.12% 166.77165.88168.34166.35355 620-
Simpson Manufactu... SSD 58.9958.8858.990.56 0.96% 58.5558.1759.1358.4734 855-
Sinopec Shanghai P... SHI 56.7556.8956.99-0.05 -0.09% 56.7456.7456.8056.80559-
Skechers U S A, Inc... SKX 36.5936.5836.590.28 0.77% 36.3736.0736.6336.31252 668-
Smith & Nephew Pl... SNN 35.3835.3735.38-0.15 -0.42% 35.2235.2035.4135.53175 080-
Smith (A.O.) Corp AOS 61.2461.2361.250.18 0.29% 61.0561.0261.3561.0666 472-
Smucker (J.M.) Co. SJM 117.93117.86117.94-0.02 -0.02% 117.93117.82118.86117.9588 328-
Snap Inc. SNAP 16.0015.9916.000.07 0.41% 15.8015.7916.1815.935 393 972-
Snap-On, Inc. SNA 170.97170.89170.990.19 0.11% 170.45170.39171.29170.7858 034-
Sociedad Quimica y... SQM 53.5053.4553.501.54 2.96% 52.3652.1553.6851.96290 337-
Sonic Automotive,... SAH 21.2021.1521.200.00 0.00% 21.1021.0521.3021.2039 202-
Sonoco Products C... SON 53.6853.6653.71-0.03 -0.06% 53.6053.4453.8153.7160 748-
Sony Corp SNE 44.6544.6444.660.02 0.04% 44.6244.5344.6744.63168 781-
Sotheby's BID 51.9351.8651.940.19 0.37% 51.7551.4652.3451.7462 121-
Source Capital, Inc... SOR 40.2140.1640.230.11 0.27% 40.2340.1140.3240.108 015-
South Jersey Indus... SJI 32.3132.2732.310.17 0.53% 32.1032.0032.5332.1453 552-
Southcross Energy... SXE 1.681.671.680.03 1.82% 1.651.651.701.6549 136-
Southern Company... SO 51.5951.5851.590.40 0.78% 51.3551.2751.6751.19966 922-
Southern Copper C... SCCO 42.8242.8142.830.54 1.28% 42.4742.3842.9042.28318 102-
Southwest Airlines... LUV 63.1963.1863.19-0.24 -0.38% 63.7063.0263.7263.43835 658-
Southwest Gas Cor... SWX 80.2280.2180.33-0.26 -0.32% 80.9880.1981.2280.4834 398-
Southwestern Ener... SWN 5.525.515.52-0.02 -0.36% 5.545.515.605.544 049 490-
Sparton Corp. SPA 23.1623.1623.180.05 0.22% 23.1023.1023.1923.1110 612-
Spectra Energy Co... SE 12.9412.9512.97-0.25 -1.90% 13.1612.9213.1813.19139 617-
Spectra Energy Par... SEP 42.1542.1242.18-0.22 -0.52% 42.3741.8042.5042.3769 594-
Speedway Motorsp... TRK 19.7019.6719.740.25 1.29% 19.4019.4019.7819.457 540-
Spirit Realty Capit... SRC 8.458.458.460.03 0.41% 8.468.438.538.41714 887-
Sprint Corporation S 5.735.725.730.05 0.88% 5.675.645.745.682 380 623-
Square Inc. SQ 37.6437.6337.64-0.45 -1.17% 38.1737.2538.4538.085 727 068-
St. Joe Co. (The) JOE 18.9318.9018.950.13 0.66% 18.9518.9019.1018.8046 545-
Stag Industrial Inc. STAG 28.0328.0128.030.16 0.56% 27.9527.8928.1727.8784 821-
Stage Stores Inc. SSI 1.881.881.890.00 0.00% 1.921.871.931.8837 813-
Standard Motor Pr... SMP 44.3144.1344.280.14 0.32% 44.0944.0944.7544.177 613-
Standard Register ... SR 77.7577.6577.800.60 0.78% 77.2077.0378.1077.1528 401-
Standex Internatio... SXI 100.90100.85102.450.20 0.20% 100.80100.80102.40100.704 163-
Stanley Black & De... SWK 166.79166.75166.830.84 0.51% 165.95165.73167.21165.95216 264-
Stantec Inc STN 27.3527.3027.400.20 0.74% 27.2027.2027.3527.151 809-
Star Gas Partners L... SGU 10.460010.410010.54000.0900 0.87% 10.450010.440010.550010.50254 596-
Starrett (L.S.) Co. SCX 8.208.108.20-0.25 -2.96% 8.358.178.358.451 216-
Startek, Inc. SRT 9.879.869.880.06 0.61% 9.819.819.939.811 707-
State Street Corp. STT 100.77100.77100.782.59 2.64% 98.8398.21100.9098.19613 355-
Statoil ASA STO 20.4820.4720.48-0.29 -1.40% 20.7420.4720.8120.77519 164-
Steelcase, Inc. SCS 14.0514.0514.10-0.15 -1.06% 14.2014.0514.3814.20105 958-
Stellus Capital Inve... SCM 13.1013.0913.110.07 0.50% 13.0512.9813.1413.0352 251-
Stepan Co. SCL 79.9279.5580.091.17 1.49% 78.7878.7880.2678.759 870-
Sterling Bancorp (D... STL 25.0825.0525.10-0.18 -0.69% 25.2525.0025.3025.25341 718-
Stewart Informatio... STC 41.4041.3241.400.09 0.22% 41.3641.1841.7241.3117 667-
Stifel Financial Cor... SF 59.5459.5259.63-0.38 -0.63% 59.8759.3360.2059.9257 144-
Stone Energy Corp... SGY 25.3925.3925.45-0.04 -0.16% 25.4624.8526.1025.4339 347-
Stone Harbor Emer... EDF 14.9514.9414.960.04 0.28% 14.9114.9114.9914.9138 789-
StoneMor Partners... STON 6.666.586.68-0.09 -1.33% 6.706.456.906.75246 305-
Stoneridge Inc. SRI 23.8123.7523.83-0.18 -0.75% 24.7523.3224.7523.99241 271-
Structured Product... KTN -33.25033.7500.000 0.00%       33.549--
Structures Product... KTH -32.200033.16000.0000 0.00%       32.2063--
Stryker Corp. SYK 153.97153.94153.990.30 0.19% 153.77152.96154.10153.67214 162-
Sturm, Ruger & Co.... RGR 52.6552.5552.650.15 0.29% 52.5052.1153.0552.5049 992-
Suburban Propane ... SPH 23.6223.5823.65-0.05 -0.19% 23.5823.5523.7223.6651 840-
Sumitomo Mitsui F... SMFG 8.748.738.740.15 1.69% 8.678.678.748.59311 322-
Sun Communities, I... SUI 95.1395.0895.15-0.32 -0.34% 95.5994.9696.0895.4541 139-
Sun Life Financial I... SLF 40.8240.8240.830.00 0.00% 40.9040.8241.0440.8289 942-
SunCoke Energy Pa... SXCP 17.1017.0517.100.05 0.29% 17.1517.0017.1517.0548 672-
SunCoke Energy, In... SXC 11.2311.2211.230.01 0.04% 11.2011.1711.3011.2243 838-
SunTrust Banks, In... STI 65.3865.3765.38-0.16 -0.24% 65.6765.2165.8365.54702 972-
Suncor Energy Inc. SU 34.6034.5934.60-0.29 -0.82% 34.9634.5935.0234.88730 948-
Sunoco LP Common... SUN 28.8928.8728.91-0.01 -0.03% 28.8928.6029.0028.9088 008-
Superior Energy Se... SPN 9.1309.1309.140-0.130 -1.40% 9.2509.1209.4059.255600 797-
Superior Industries... SUP 16.0516.0016.100.20 1.26% 15.8515.7016.1515.8521 881-
Supervalu Inc. SVU 19.9019.9019.920.37 1.89% 19.5319.5320.0919.53186 436-
Swiss Helvetia Fun... SWZ 12.5912.5712.67-0.02 -0.13% 12.5712.5712.6012.61538-
Synchrony Financia... SYF 37.3737.3737.380.01 0.01% 37.4037.2337.5437.361 348 389-
Syngenta AG SYT 92.3592.3592.38-0.06 -0.06% 92.3892.3592.3892.411 358-
Synnex Corp SNX 133.38133.20133.460.79 0.60% 132.42130.71133.63132.5918 479-
Synovus Financial C... SNV 48.4048.4048.41-0.08 -0.17% 48.5748.2548.5948.48135 590-
Sysco Corp. SYY 61.8261.8161.83-0.02 -0.03% 61.6961.5662.0861.84345 339-
Systemax, Inc. SYX 29.5229.5029.670.28 0.96% 29.3029.3030.2329.2412 205-
TAL Education Gro... TAL 29.0929.0829.10-0.25 -0.85% 29.3428.8229.7129.34929 614-
TC PipeLines, LP TCP 52.9352.7552.95-0.16 -0.31% 52.9952.4153.2053.0946 613-
TCF Financial Corp... TCF 20.4120.4020.410.01 0.02% 20.3720.2820.4920.40264 397-
TE Connectivity Lt... TEL 95.7995.7495.790.14 0.15% 95.8894.5696.0895.67322 838-
TELUS Corp. TU 37.9237.9137.920.27 0.72% 37.7137.6638.0237.6583 306-
TETRA Technologie... TTI 4.094.084.090.00 0.00% 4.114.064.174.09465 406-
TIM Participacoes ... TSU 18.6718.6718.680.39 2.13% 18.7118.6619.0118.28235 607-
TJX Companies, Inc... TJX 73.8673.8673.870.24 0.33% 73.9273.5074.2773.62647 389-
Tableau Software,... DATA 70.7370.7170.740.06 0.08% 70.8370.3671.4170.6776 501-
Tahoe Resources, I... TAHO 4.344.334.340.03 0.58% 4.364.274.394.31853 049-
Tailored Brands, In... TLRD 20.4520.4420.460.99 5.09% 19.6519.6520.5219.46342 092-
Taiwan Fund, Inc. (... TWN -20.5620.700.00 0.00%       20.57--
Taiwan Semiconduc... TSM 39.4439.4439.450.14 0.36% 39.4739.3239.4939.301 099 773-
Tanger Factory Ou... SKT 25.6625.6425.660.13 0.51% 25.5225.4025.8525.53253 905-
Target Corp TGT 61.9161.8861.920.89 1.46% 60.8560.8062.4761.022 071 728-
Tata Motors Ltd TTM 31.1931.1831.19-0.32 -1.02% 31.1831.1231.3031.51194 365-
Taubman Centers, ... TCO 62.3462.2962.38-0.25 -0.40% 63.2061.6564.7162.59364 349-
TechnipFMC Ltd FTI 28.5428.5328.54-0.23 -0.80% 28.5928.5128.8528.77862 596-
Teck Resources Ltd TECK 23.7323.7223.730.31 1.32% 23.4623.3723.9223.422 843 250-
Teekay Corporatio... TK 8.548.538.55-0.22 -2.51% 8.738.518.858.76271 045-
Teekay LNG Partne... TGP 18.5318.5018.55-0.02 -0.13% 18.4518.4018.6018.5057 733-
Teekay Offshore P... TOO 2.272.262.270.02 0.89% 2.262.242.272.25546 388-
Teekay Tankers Lt... TNK 1.501.491.50-0.02 -0.99% 1.501.481.521.51370 646-
Tejon Ranch Co. TRC 21.6721.6721.700.21 0.98% 21.5121.4921.7821.4611 171-
Tekla Healthcare I... HQH 22.2522.2522.25-0.03 -0.13% 22.2022.1722.3922.28112 830-
Tekla Life Sciences... HQL 19.0519.0319.060.04 0.21% 19.0418.9319.0919.0131 262-
Telecom Argentina... TEO 38.3138.2638.340.60 1.59% 37.9637.5438.4537.7116 104-
Telecom Italia SPA TI 8.648.638.64-0.25 -2.76% 8.668.628.678.888 821-
Teledyne Technolo... TDY 179.79179.71180.301.40 0.78% 178.58178.28180.69178.3911 807-
Teleflex Incorpora... TFX 251.82251.45252.161.96 0.78% 249.16249.16252.33249.869 551-
Telefonica Brasil S... VIV 15.4715.4615.470.07 0.42% 15.4415.3815.5015.40251 634-
Telefonica S.A. (AD... TEF 9.799.789.790.01 0.05% 9.809.789.839.78222 586-
Telephone & Data ... TDI -25.7325.860.00 0.00%       25.81--
Templeton Dragon... TDF 20.9420.9420.970.20 0.96% 20.8920.8620.9820.7415 037-
Templeton Emergin... EMF 17.0517.0417.070.06 0.37% 17.1017.0517.1216.9958 893-
Templeton Emergin... TEI 11.6111.6111.620.00 0.00% 11.5911.5611.6111.6155 920-
Templeton Global ... GIM 6.566.556.560.00 0.00% 6.556.536.566.5654 179-
Tempur Sealy Inter... TPX 61.8161.7361.810.81 1.33% 61.0260.7062.0361.00229 057-
Tenaris SA TS 30.7130.7030.71-0.34 -1.10% 30.6730.6230.8531.05509 051-
Tenet Healthcare C... THC 14.8614.8614.87-0.05 -0.34% 14.8914.5115.2814.931 048 363-
Tennant Co. TNC 63.2563.2563.351.20 1.93% 62.5562.0563.7062.0553 045-
Tenneco Inc TEN 57.6957.6857.740.52 0.90% 57.7157.4157.9157.1759 076-
Teradyne, Inc. TER 40.9740.9640.970.02 0.05% 41.1840.9341.3740.95256 944-
Terex Corp. TEX 47.7747.7747.791.24 2.66% 46.2946.1347.7946.53267 735-
Terra Nitrogen Co.... TNH 83.5182.9483.561.52 1.86% 82.0482.0084.1581.999 892-
Tesoro Corporatio... ANDV 109.45109.41109.51-0.95 -0.86% 110.54109.26111.29110.40315 721-
Teva Pharmaceutic... TEVA 15.5715.5715.58-0.95 -5.75% 16.5315.3316.6016.5213 494 760-
Texas Pacific Land... TPL 399.49398.50401.00-0.51 -0.13% 398.76398.26399.50400.00896-
Textainer Group H... TGH 22.5022.5022.550.75 3.45% 21.7021.7022.7521.7557 506-
Textron Inc. TXT 54.8954.8954.910.32 0.59% 54.5454.3654.9654.58134 551-
Thai Fund, Inc. (The... TTF 11.050011.030011.05000.0800 0.73% 11.000011.000011.060010.98006 872-
The Blackstone Gro... BX 31.9331.9331.94-0.12 -0.37% 32.0031.8332.0032.05824 150-
The Chemours Com... CC 47.5947.5747.59-0.48 -1.00% 48.1447.5948.4048.07235 227-
The Cushing MLP T... SRV 11.7711.7611.780.13 1.12% 11.6311.6111.8611.6414 754-
The Gap, Inc. GPS 33.9833.9733.980.02 0.06% 33.8333.8334.1333.96658 577-
The Howard Hughe... HHC 128.11127.95128.430.14 0.11% 128.53127.66128.69127.9713 077-
Thermo Fisher Scie... TMO 191.51191.41191.642.02 1.07% 189.86189.54191.73189.49250 736-
Third Point Reinsur... TPRE 15.0815.0515.10-0.23 -1.47% 15.2015.0515.2815.30133 414-
Thomson Reuters C... TRI 44.4244.4144.420.14 0.32% 44.2944.2944.4644.28193 837-
Thor Industries, Inc... THO 151.65151.58151.762.25 1.50% 149.78149.49151.95149.4074 152-
Tidewater Inc. TDW 25.4925.3925.51-0.44 -1.70% 26.0325.2026.0325.9327 806-
Tiffany & Co. TIF 96.2496.2196.270.74 0.77% 95.4095.0796.6695.50114 830-
Time Inc. TIME 18.6018.6018.650.00 0.00% 18.6018.5518.7018.60680 505-
Time Warner Inc TWX 90.5990.5890.59-0.06 -0.07% 90.5089.9090.8690.651 031 916-
Timken Co. (The) TKR 49.0049.0049.100.35 0.72% 48.5548.4549.1048.6573 492-
Titan Internationa... TWI 12.1012.0912.120.23 1.95% 11.8711.8712.1811.8732 524-
Toll Brothers Inc. TOL 46.7546.7546.76-0.34 -0.72% 47.2346.6547.3947.09485 536-
Tootsie Roll Indust... TR 36.5036.5036.550.00 0.00% 36.4536.4536.6536.508 498-
Torchmark Corp. TMK 89.8789.8489.900.10 0.11% 89.6789.6690.3589.77100 928-
Toro Co. (The) TTC 65.0465.0065.030.45 0.70% 64.8564.7565.5664.59110 587-
Toronto Dominion ... TD 56.5356.5356.54-0.04 -0.07% 56.5856.5056.7856.57277 790-
Tortoise MLP Fund... NTG 16.4316.3616.400.07 0.43% 16.4116.2916.5116.3661 270-
Total S.A. TOT 55.8255.8055.81-0.22 -0.38% 55.8555.7755.9656.03221 215-
Total System Servi... TSS 77.1977.1977.220.19 0.25% 77.2376.9877.5677.00278 001-
Toyota Motor Corp TM 125.25125.19125.251.00 0.80% 124.73124.69125.25124.2523 357-
TransCanada Corp TRP 48.8848.8748.890.30 0.62% 48.6648.6649.0448.58145 593-
TransUnion TRU 55.0055.0055.070.00 0.00% 55.3954.8655.5555.00405 178-
Transcontinental R... TCI 30.100029.920030.15000.7201 2.45% 30.100030.100030.100029.3799200-
Transdigm Group In... TDG 272.20272.09272.322.20 0.81% 270.39270.03273.56270.00166 933-
Transocean Ltd (Sw... RIG 9.939.939.94-0.22 -2.17% 10.139.9310.1710.152 912 862-
Transportadora de... TGS 22.8922.8422.90-0.67 -2.84% 23.5322.7023.5523.5693 946-
Travelers Compani... TRV 133.43133.42133.47-0.92 -0.68% 134.37133.22134.37134.35200 663-
Tredegar Corp. TG 19.5019.4519.550.40 2.09% 19.1019.1019.5519.108 967-
Tremor Video Inc. TLRA 3.633.623.630.06 1.54% 3.533.533.743.57306 861-
Trex Co Inc TREX 109.35109.31109.510.73 0.67% 108.32108.26109.87108.6234 544-
Tri-Continental Co... TY 26.9126.8926.930.02 0.07% 26.8326.8126.9526.8932 528-
Triangle Capital Co... TCAP 9.519.519.52-0.03 -0.31% 9.509.499.559.54126 239-
Trinity Industries, ... TRN 37.3537.3537.380.47 1.27% 37.0436.9637.9736.881 264 399-
Triumph Group Inc... TGI 26.7826.7526.800.28 1.04% 26.5526.5027.1026.5065 528-
TrueBlue Inc TBI 28.0828.0028.050.43 1.54% 27.7027.6828.1527.6532 176-
Tsakos Energy Nav... TNP 3.923.913.92-0.07 -1.75% 3.993.904.003.99122 259-
Tupperware Brand... TUP 64.0363.9964.070.94 1.49% 63.3363.3364.2663.0954 741-
Turkcell Iletisim Hi... TKC 10.04010.04010.0500.160 1.62% 9.9209.92010.0609.86586 483-
Turkish Investment... TKF 9.079.069.080.00 0.00% 9.099.059.099.073 447-
Turquoise Hill Reso... TRQ 3.043.033.040.03 0.83% 3.002.993.043.01656 605-
Tutor Perini Corp TPC 28.0828.0528.100.23 0.81% 27.8527.6528.3027.85109 540-
Twilio Inc TWLO 25.4525.4425.460.31 1.23% 25.2625.2625.5825.14207 870-
Twitter, Inc. TWTR 21.6821.6821.690.03 0.14% 21.7721.5521.9821.654 219 569-
Two Harbors Inves... TWO 16.3216.3116.320.02 0.09% 16.2716.2416.3516.30442 671-
Tyler Technologies... TYL 181.64181.51181.740.14 0.08% 181.01180.77182.29181.5019 811-
Tyson Foods, Inc. TSN 82.2982.2782.29-0.38 -0.46% 82.5382.2182.7882.67595 121-
U.S. Bancorp (DE) USB 55.4155.4155.42-0.09 -0.16% 55.4455.3455.6255.50958 499-
U.S. Silica Holdings... SLCA 33.7833.7633.780.15 0.45% 33.7933.7534.2233.65307 239-
UBS Group AG Regi... UBS 18.0418.0418.050.18 1.03% 18.0018.0018.0717.86762 287-
UGI Corp. UGI 48.1748.1748.18-0.15 -0.31% 48.1648.1648.5348.32118 111-
USANA Health Scie... USNA 72.4072.2572.401.60 2.26% 71.0570.4072.5570.8012 383-
USG Corp USG 36.9136.9036.92-0.01 -0.03% 36.8336.4436.9136.92189 068-
Ultrapar Participac... UGP 22.4022.4022.410.23 1.05% 22.4122.2822.5522.17136 131-
Under Armour Inc UAA 13.5913.5913.620.00 0.00% 13.6113.4513.7213.59976 825-
Under Armour, Inc.... UA 12.3212.3112.32-0.06 -0.48% 12.4412.2012.4812.38943 532-
Unifi, Inc. UFI 35.6035.4935.620.86 2.48% 34.7834.7835.6534.746 009-
Unifirst Corp. UNF 168.20168.00168.551.15 0.69% 166.95166.65168.80167.055 989-
Unilever N.V. UN 57.3657.3557.360.05 0.09% 57.1657.1157.4257.31459 723-
Unilever Plc UL 56.2056.1956.200.12 0.21% 55.9755.9456.2756.09437 540-
Union Pacific Corp UNP 130.59130.57130.60-0.12 -0.09% 130.70129.75130.78130.701 072 712-
Unisys Corp. UIS 8.108.108.15-0.05 -0.61% 8.108.058.258.1558 881-
Unit Corp. UNT 19.9319.9119.95-0.41 -2.02% 20.4519.9320.4520.3463 310-
United Continental... UAL 62.7562.7562.76-0.61 -0.96% 63.5262.6063.7463.36796 004-
United Microelectr... UMC 2.512.502.510.02 0.80% 2.492.482.512.49157 164-
United Parcel Serv... UPS 119.04119.00119.050.88 0.74% 118.48118.04119.21118.16474 491-
United Rentals, Inc... URI 164.36164.25164.360.71 0.43% 162.99160.37164.50163.65247 469-
United States Stee... X 32.2332.2332.24-0.77 -2.33% 32.7032.0532.8233.004 531 069-
United Technologie... UTX 124.55124.53124.541.07 0.87% 123.50123.28124.57123.481 487 922-
UnitedHealth Grou... UNH 223.03223.02223.080.54 0.24% 221.74221.23224.11222.49450 781-
Universal Corp. UVV 53.7553.7553.85-0.50 -0.92% 54.3053.7554.7054.2535 407-
Universal Health R... UHT 75.1474.9375.411.57 2.13% 73.7573.7575.4773.575 998-
Universal Health Se... UHS 113.70113.68113.701.26 1.12% 112.68111.73113.78112.44206 211-
Unum Group UNM 55.6955.6955.70-0.71 -1.26% 56.2955.5656.4356.40349 334-
Urstadt Biddle Pro... UBP 17.7717.6017.960.40 2.30% 17.9517.7317.9517.37600-
VAALCO Energy, In... EGY 0.77000.76300.7700-0.0200 -2.53% 0.78100.75600.78100.790044 421-
VEREIT, Inc. VER 7.927.917.920.06 0.70% 7.897.887.957.862 684 184-
VF Corp. VFC 72.7872.7872.800.25 0.34% 72.7672.5573.1172.53210 617-
VOYA Global Equit... IGD 7.857.847.850.01 0.06% 7.857.847.857.8458 003-
VOYA Prime Rate T... PPR 5.095.095.100.00 0.04% 5.095.095.115.09125 682-
VOYA Risk Manage... IRR 6.226.226.24-0.02 -0.32% 6.246.226.246.2412 956-
Vail Resorts Inc. MTN 220.30220.11220.481.87 0.86% 219.50217.35220.94218.43109 270-
Vale S.A. VALE 10.9910.9810.99-0.07 -0.63% 10.9610.9111.0211.066 632 049-
Valeant Pharmaceu... VRX 21.9521.9421.950.08 0.37% 22.0020.8622.8121.8720 483 392-
Valero Energy Cor... VLO 87.3887.3687.390.44 0.51% 86.7786.6087.3986.94579 606-
Valhi, Inc. VHI 6.066.066.080.34 5.94% 5.715.696.205.72161 548-
Validus Holdings, L... VR 46.8446.8446.86-0.98 -2.05% 47.8646.7348.0547.82436 121-
Valley National Ba... VLY 11.6411.6411.65-0.02 -0.16% 11.6711.6111.7111.66413 137-
Valmont Industries... VMI 162.90162.80163.00-0.30 -0.18% 162.80162.65163.45163.2010 000-
Varian Medical Sys... VAR 113.56113.49113.602.11 1.89% 111.80111.80114.09111.45233 198-
Vector Group Ltd VGR 22.7222.7122.72-0.07 -0.31% 22.7722.6622.8422.79153 977-
Vedanta Ltd VEDL 17.7617.7517.76-0.53 -2.87% 17.7417.7117.8418.27184 789-
Veeva Systems Inc... VEEV 56.3056.2956.330.43 0.77% 55.8155.6156.5155.87164 546-
Ventas, Inc. VTR 63.9763.9564.000.15 0.24% 64.1163.8464.4063.83141 492-
VeriFone Systems I... PAY 17.7517.7317.75-0.72 -3.90% 17.2116.9518.2718.463 932 921-
Verizon Communic... VZ 52.6452.6352.64-0.56 -1.04% 52.9952.2853.1953.196 017 888-
Versum Materials I... VSM 36.5536.5436.570.29 0.80% 36.3436.2536.7536.26129 285-
Viad Corp. VVI 56.8056.8056.950.55 0.98% 56.1556.1556.9556.256 367-
Vina Concha y Toro... VCO 35.000034.510035.00000.8167 2.39% 34.750034.750035.000034.1833575-
Vince Holding Corp... VNCE 4.894.914.960.09 1.88% 4.704.704.964.805 070-
Vipshop Holdings L... VIPS 8.358.348.350.17 2.02% 8.208.188.408.182 293 925-
Visa Inc. V 114.11114.10114.120.65 0.57% 113.75113.70114.37113.461 711 575-
Vishay Intertechno... VSH 20.7820.7520.80-0.08 -0.36% 20.8520.7021.0020.80190 354-
Vista Outdoor Inc. VSTO 14.5114.5214.530.28 1.97% 14.5014.4614.8414.23189 476-
Vivint Solar, Inc. VSLR 3.583.553.600.03 0.70% 3.553.553.603.55103 789-
Vmware, Inc. Comm... VMW 122.85122.82122.842.81 2.34% 120.18120.15122.88120.04380 577-
Vonage Holdings C... VG 10.0410.0310.040.11 1.06% 9.949.9410.079.93369 516-
Vornado Realty Tr... VNO 77.8977.8877.900.18 0.23% 77.8277.4578.1677.71163 657-
Vulcan Materials C... VMC 122.36122.31122.410.85 0.70% 122.17121.39123.00121.51260 165-
W & T Offshore Inc WTI 3.002.993.00-0.01 -0.33% 3.022.963.073.01661 423-
W.P. Carey Inc WPC 70.3770.3670.390.53 0.76% 70.0370.0370.5069.8426 522-
WELLTOWER INC HCN 66.4066.3966.400.28 0.42% 66.3466.2666.8766.12358 668-
WGL Holdings, Inc. WGL 85.8885.8285.880.07 0.08% 85.8185.7686.0085.8149 052-
WNS (Holdings) Lim... WNS 40.8240.7840.86-0.05 -0.12% 40.8640.5741.2540.8721 802-
WPP plc - America... WPP 91.0891.1991.250.25 0.28% 91.2490.9191.3290.8456 645-
Wabash National C... WNC 20.2720.2420.270.26 1.30% 20.0420.0020.2820.0186 972-
Wabco Holdings In... WBC 145.21144.99145.250.19 0.13% 145.37144.45145.69145.0241 795-
Wabtec Corp. WAB 77.7677.6977.791.03 1.34% 77.5676.7177.8976.73149 497-
Waddell & Reed Fin... WDR 21.1621.1621.170.10 0.47% 21.1220.9621.1721.06150 875-
WageWorks Inc WAGE 61.4361.4061.450.33 0.53% 61.3061.0061.6561.1025 207-
Wal-Mart Stores, I... WMT 97.8197.8097.811.11 1.15% 96.6696.5597.9196.702 665 984-
Walter Investment... WAC 0.60100.60100.6180-0.0090 -1.48% 0.62970.56230.63000.6100158 687-
Washington Prime ... WPG 6.976.976.980.12 1.75% 6.866.867.036.85809 266-
Washington Real E... WRE 32.1032.0932.110.31 0.98% 31.8531.8532.2231.7948 126-
Waste Connections... WCN 69.8269.8169.830.75 1.09% 69.4069.2369.9569.07235 143-
Waste Managemen... WM 85.0985.0885.100.45 0.53% 84.5884.1585.2684.64309 426-
Waters Corp. WAT 197.98197.98198.160.48 0.24% 198.20197.40199.01197.5092 798-
Watsco Inc. WSO 169.74169.61169.810.92 0.54% 168.85167.83170.36168.8233 874-
Watts Water Tech... WTS 75.3075.1575.301.25 1.69% 74.1574.1575.4074.0525 450-
Weatherford Inter... WFT 3.343.333.34-0.09 -2.49% 3.433.333.443.424 225 095-
Webster Financial ... WBS 56.5256.4756.55-0.38 -0.66% 56.6456.2956.8356.89270 318-
Weight Watchers I... WTW 46.1746.0846.200.22 0.48% 46.0245.3446.3345.95152 361-
Weingarten Realty... WRI 32.9032.9032.920.14 0.43% 32.8432.7633.2332.7687 667-
Weis Markets, Inc. WMK 41.0341.0541.17-0.19 -0.46% 41.0940.4441.4641.2216 096-
WellCare Health Pl... WCG 205.86205.75206.07-0.04 -0.02% 206.73205.36207.62205.9023 601-
Wells Fargo & Co. WFC 60.1760.1660.17-0.16 -0.27% 60.3159.9860.3360.334 313 716-
Wesco Internation... WCC 64.1064.0564.150.40 0.63% 64.0563.9064.5063.70103 626-
West Pharmaceutic... WST 99.1799.1199.270.17 0.17% 99.0098.7299.8599.0045 539-
WestRock Co WRK 64.0764.0564.090.13 0.21% 64.0063.9564.2463.94188 735-
Westar Energy Inc WR 55.4855.4855.50-0.17 -0.31% 55.7555.4855.8155.6538 487-
Western Asset Eme... EMD 15.3415.3315.340.01 0.07% 15.3215.3215.3815.33196 196-
Western Asset Glo... EHI 9.999.989.990.01 0.10% 9.999.989.999.9819 163-
Western Asset Hig... HIX 6.966.956.960.00 0.00% 6.966.946.966.96107 291-
Western Asset Hig... HIO 5.005.005.010.01 0.20% 5.005.005.024.99107 036-
Western Asset Hig... HYI 15.2615.2515.260.04 0.26% 15.2215.2215.2715.2219 380-
Western Asset Inco... PAI 15.449915.420015.4400-0.0049 -0.03% 15.460015.449915.460015.45481 112-
Western Asset Inve... IGI 21.1221.0821.16-0.02 -0.07% 21.2721.0421.2721.136 240-
Western Asset Man... MMU 14.2614.2614.270.09 0.64% 14.2314.2314.3014.1715 574-
Western Asset Mun... MHF 7.417.407.410.03 0.41% 7.387.387.417.3822 116-
Western Asset Mun... MNP 15.2315.2315.270.03 0.20% 15.2415.2115.2415.204 514-
Western Gas Partn... WES 47.2747.1547.27-0.54 -1.13% 47.9647.1047.9647.8174 182-
Western Union Co. WU 19.5919.5919.600.09 0.46% 19.4919.4919.6719.49634 665-
Westpac Banking C... WBK 24.0824.0824.100.24 1.01% 23.9923.9924.1123.8441 468-
Westwood Holding... WHG 66.0366.0166.480.49 0.75% 65.0965.0966.4965.54964-
Weyerhaeuser Co. WY 35.9135.9035.920.28 0.79% 35.7535.7336.1635.63485 193-
Wheaton Precious ... WPM 21.1021.0921.100.22 1.05% 20.8720.8221.1920.88520 613-
Whirlpool Corp WHR 167.00166.93167.090.49 0.29% 166.92166.65168.19166.51116 867-
White Mountains In... WTM 866.09864.31870.89-10.43 -1.19% 875.26866.09875.26876.421 420-
Whitestone REIT WSR 14.6314.6214.630.20 1.39% 14.4214.4214.7114.4354 306-
Whiting Petroleum... WLL 22.5422.5322.55-1.10 -4.65% 23.7522.4723.8023.642 982 239-
Willbros Group Inc... WG 1.281.271.28-0.02 -1.16% 1.281.251.311.2976 720-
Williams Cos Inc (T... WMB 28.9728.9628.97-0.11 -0.38% 29.0428.9029.1529.081 106 981-
Williams Partners, ... WPZ 37.9237.9037.930.00 0.00% 37.8837.6838.1437.92338 251-
Williams-Sonoma, I... WSM 51.4751.4651.490.57 1.12% 51.0850.9151.6450.90260 111-
Winnebago Industr... WGO 56.3556.3056.401.40 2.55% 55.0555.0056.5054.9596 362-
Wipro Ltd WIT 5.375.365.370.07 1.23% 5.315.315.375.30264 078-
Wisconsin Energy C... WEC 67.9367.9167.930.27 0.40% 67.7967.5468.2067.66235 415-
Wolverine World W... WWW 29.5129.4929.510.29 0.99% 29.1029.1029.6329.2277 569-
World Fuel Service... INT 27.4627.4727.49-0.04 -0.13% 27.5727.4627.9527.5092 886-
World Wrestling En... WWE 31.6431.6431.701.10 3.60% 31.2430.4331.6830.54563 607-
Worthington Indus... WOR 42.3542.3242.37-0.06 -0.14% 42.3842.0742.4942.4143 803-
Wyndham Worldwi... WYN 112.17112.13112.170.19 0.17% 112.00111.69112.56111.98101 228-
XL Group plc XL 36.6036.5936.61-0.43 -1.16% 37.0036.5337.0937.03295 658-
XO Group Inc XOXO 18.8118.7018.770.47 2.56% 18.2518.2518.8618.3414 969-
Xcel Energy, Inc. XEL 50.8150.8150.820.27 0.53% 50.6550.4450.9750.54470 731-
Xerox Corp XRX 29.7429.7329.74-0.01 -0.02% 29.7329.6830.0429.74587 816-
Xinyuan Real Estat... XIN 5.725.705.730.02 0.26% 5.705.665.805.7036 267-
Xylem Inc. Common... XYL 67.9567.9467.960.41 0.61% 67.6667.3168.0267.55102 902-
YPF SA YPF 21.9921.9922.00-0.04 -0.18% 21.5721.5422.1322.03208 242-
Yamana Gold, Inc. AUY 2.542.532.540.08 3.25% 2.462.462.562.463 537 521-
Yelp Inc. Class A YELP 41.9941.9842.020.49 1.18% 41.6941.6942.1941.50155 491-
Yingli Green Energ... YGE 1.881.881.890.01 0.53% 1.881.881.911.875 909-
Yirendai Ltd. YRD 39.5139.4239.521.37 3.59% 38.4838.2239.9038.11130 821-
Yum China Holding... YUMC 40.8140.8140.830.25 0.62% 40.4840.4641.0440.56392 043-
Yum! Brands, Inc. YUM 82.5682.5582.580.57 0.70% 82.1882.0682.7282.00388 065-
Zweig Fund, Inc. (T... ZF 12.7712.7512.770.03 0.24% 12.7612.7312.7912.7415 155-
Zweig Total Return... ZTR 13.1613.1513.170.05 0.38% 13.1113.1113.1713.1111 755-
voxeljet AG Ameri... VJET 5.185.165.18-0.07 -1.35% 5.095.055.295.256 521-
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid  Åpne markeder: Nasdaq, Nyse, Amex
onsdag 13/12-2017 17:32:03
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.