Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: onsdag 28. juni 17:35
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 20.8920.8820.890.18 0.87% 20.8320.3221.0420.71870 238-
3M Co MMM 210.80210.74210.801.02 0.49% 210.78210.09211.12209.94282 048-
500.com Ltd WBAI 11.0111.0111.030.01 0.09% 10.9910.5611.0511.0074 334-
58.com Inc. Americ... WUBA 43.9943.9744.000.25 0.57% 43.7743.3844.5043.74259 624-
A.H. Belo Corporat... AHC 5.485.455.500.08 1.43% 5.405.405.505.401 039-
A10 Networks, Inc. ATEN 8.458.458.460.05 0.60% 8.428.408.508.4060 334-
AAC Holdings Inc. AAC 7.157.137.180.24 3.47% 6.906.907.156.9110 200-
AAR Corp AIR 34.6834.6534.690.56 1.64% 34.3134.2434.7434.1235 496-
ABB Ltd ABB 25.0525.0425.05-0.28 -1.09% 25.1225.0325.2125.321 553 143-
ABM Industries, Inc... ABM 42.0041.9842.020.20 0.48% 42.0141.8342.0741.8024 108-
AECOM ACM 32.9032.9032.910.61 1.89% 32.6232.4133.0632.30234 127-
AEGON N.V. AEG 4.9204.9204.9300.000 0.00% 4.9104.8954.9604.9152 111 274-
AEROJET ROCKETD... AJRD 20.8520.8420.860.31 1.51% 20.7220.4420.8820.5441 480-
AES Corp. AES 11.5111.5011.510.01 0.04% 11.5411.5011.6011.501 459 720-
AFLAC Inc. AFL 78.5078.4978.510.73 0.94% 78.3078.2878.8677.77225 887-
AG Mortgage Inves... MITT 18.5818.5618.59-0.13 -0.67% 18.8018.0718.8118.70171 722-
AGCO Corp. AGCO 67.2367.2367.240.76 1.14% 66.9566.6167.3166.47163 870-
AK Steel Holding C... AKS 6.68006.68006.69000.1800 2.77% 6.64006.54006.72006.50676 257 312-
ALBERTO CULVER ... ACV 20.9720.8820.970.17 0.82% 21.0220.9221.0320.806 776-
AMETEK, Inc. AME 60.7160.7260.740.62 1.03% 60.4560.2360.8160.09164 771-
AMN Healthcare Se... AMN 37.6537.6537.70-0.10 -0.26% 37.8037.6037.9037.7586 159-
AMREP Corp. AXR -6.527.000.00 0.00%       6.86--
ANTHEM INC ATH 49.6749.6749.690.56 1.14% 49.4949.4550.1449.11529 097-
ARACRUZ CELULOS... ARA 18.7918.7918.880.44 2.40% 18.4918.4918.8718.356 115-
ARMOUR Residenti... ARR 25.7825.7725.79-0.22 -0.85% 25.9825.5226.0026.00933 924-
ASA Gold and Prec... ASA 11.8111.7911.820.09 0.77% 11.4111.4111.8411.7224 664-
AT&T Inc T 37.8037.7937.800.10 0.25% 37.8837.7938.0737.705 191 319-
AU Optronics Corp... AUO 4.764.764.77-0.05 -1.04% 4.704.674.854.813 135 570-
AVX Corp. AVX 16.4616.4516.470.30 1.86% 16.2416.2416.4916.1621 053-
AZZ Inc AZZ 55.1055.0555.150.25 0.46% 55.0054.6555.2554.8543 293-
AbbVie Inc. ABBV 73.1173.0973.100.72 0.99% 72.7272.5873.5472.391 421 896-
Abbott Laboratori... ABT 48.7848.7848.790.11 0.23% 48.9348.6049.0248.671 672 356-
Abercrombie & Fit... ANF 12.5112.5012.510.09 0.68% 12.4812.4312.6512.42714 492-
Aberdeen Greater ... GCH 11.4911.3611.480.13 1.14% 11.4511.4511.4911.361 000-
Aberdeen Japan Eq... JEQ 8.588.578.580.02 0.23% 8.538.538.608.564 580-
Aberdeen Singapor... SGF 11.0811.0711.110.07 0.64% 11.0811.0811.0811.01200-
Acadia Realty Trus... AKR 28.0228.0228.030.31 1.12% 27.8427.7428.1627.9788 456-
Accenture plc. Clas... ACN 123.40123.39123.401.21 0.99% 122.78122.19123.47122.19396 855-
Acorn Internationa... ATV 10.600610.590011.0100-0.9394 -8.14% 11.500010.590111.500011.91016 163-
Actuant Corp. ATU 24.0324.0024.050.38 1.59% 23.8023.7524.1523.65217 891-
Acuity Brands Inc (... AYI 180.76180.70180.765.43 3.10% 176.44176.44180.80175.33229 248-
Adams Express Co. ADX 14.3514.3414.350.09 0.60% 14.3214.2914.3514.2635 432-
Adecoagro S.A. AGRO 9.879.879.880.05 0.51% 9.909.8510.019.82321 077-
Adient PLC ADNT 64.2964.2564.291.09 1.72% 63.7963.2164.4863.20415 391-
Advance Auto Part... AAP 119.05119.02119.07-2.91 -2.39% 119.75118.35120.60121.96617 689-
Advanced Drainage... WMS 21.1521.0521.150.25 1.17% 20.9520.9521.1520.9026 020-
Advanced Semicon... ASX 6.256.256.260.09 1.46% 6.196.176.266.16276 747-
Advent Claymore C... AGC 6.246.236.240.03 0.48% 6.226.226.246.219 665-
Aegean Marine Pet... ANW 5.505.505.55-0.10 -1.79% 5.605.505.635.60122 694-
Aercap Holdings N.... AER 46.5746.5746.590.96 2.11% 45.9745.7246.6245.61162 055-
Aetna Inc. AET 152.64152.64152.681.45 0.96% 152.39151.62153.18151.19522 125-
Affiliated Manager... AMG 165.06165.05165.212.35 1.44% 164.12163.29165.92162.7169 807-
Agere Systems Inc. AGR 45.3745.3745.380.01 0.02% 45.5545.3645.7645.3653 449-
Agilent Technologi... A 59.5359.5259.540.65 1.10% 59.2759.2059.7058.88315 727-
Agnico Eagle Mines... AEM 46.5546.5446.550.47 1.01% 46.4045.7446.6846.08421 065-
Agree Realty Corp... ADC 47.1747.1547.190.32 0.67% 46.8646.7847.3247.3623 518-
Agrium, Inc. AGU 91.5891.5991.680.32 0.35% 92.2191.1592.4292.14200 105-
Air Lease Corporat... AL 37.7537.7337.750.78 2.11% 37.1237.1237.8436.97187 109-
Air Products & Che... APD 145.08145.03145.091.25 0.87% 145.17144.40145.18143.83239 418-
Alamo Group, Inc. ALG 92.3192.1892.411.43 1.57% 91.9991.8192.4990.887 420-
Alamos Gold Inc A AGI 7.277.267.270.03 0.35% 7.287.137.307.24543 748-
Alaska Air Group, ... ALK 89.7189.6989.730.79 0.89% 89.5188.6589.8388.92301 492-
Albany Internation... AIN 51.9051.7551.901.00 1.96% 51.3550.5551.9050.9018 560-
Albemarle Corp. ALB 106.97106.94106.992.50 2.39% 105.13104.63107.33104.47380 157-
Alcoa, Inc. AA 32.2632.2532.260.63 1.98% 32.1031.9332.3931.631 185 951-
Alere Inc. ALR 50.2750.2750.280.03 0.06% 50.2550.2550.3250.24361 871-
Alexander & Baldw... ALEX 42.2342.1242.250.64 1.53% 41.8741.5342.2841.598 594-
Alexander's, Inc. ALX -412.30433.900.00 0.00%       421.99--
Alexandria Real Es... ARE 120.92120.89120.940.18 0.14% 121.30120.34121.55121.60155 047-
Alibaba Group Hol... BABA 142.14142.14142.190.61 0.43% 142.65141.48143.47141.535 173 088-
Alleghany Corp. Y 594.20591.07596.556.60 1.12% 589.87588.02594.20587.605 107-
Allegheny Technolo... ATI 17.2017.2017.210.97 5.98% 16.5216.5117.2716.23741 409-
Allegion plc Ordina... ALLE 81.6181.6081.631.02 1.26% 81.1280.8881.7880.5946 594-
Allergan plc Ordina... AGN 247.69247.69247.761.60 0.65% 247.37246.30249.21246.09482 822-
Allete Inc. ALE 73.0673.0373.100.45 0.62% 72.9372.6373.2272.6122 461-
Alliance California... AKP 13.820013.810013.82000.0201 0.15% 13.850013.820013.850013.79993 385-
Alliance Capital Ma... AC 33.9533.7533.951.10 3.35% 33.0033.0033.9532.852 496-
Alliance Data Syste... ADS 262.53262.18262.622.57 0.99% 261.44260.02263.45259.9671 031-
AllianceBernstein G... AWF 12.8412.8312.840.03 0.20% 12.8112.7812.8412.8132 349-
AllianceBernstein H... AB 23.3823.3523.450.13 0.54% 23.2523.1823.5023.2585 000-
AllianceBernstein N... AFB 13.7013.7013.720.00 0.00% 13.7113.7013.7313.7011 949-
Alliant Energy Cor... LNT 41.0741.0641.07-0.05 -0.12% 41.2641.0041.3341.12358 931-
AllianzGI Convertib... NCZ 6.206.196.200.05 0.81% 6.196.196.216.15108 518-
Allied Capital Corp... AFC 25.8525.8125.860.15 0.58% 25.7025.7025.8526.131 400-
Allstate Corp. ALL 88.6188.6188.620.44 0.50% 88.6888.4688.9688.17291 671-
Alon USA Partners... ALDW 10.5410.5210.61-0.03 -0.28% 10.6510.4010.6510.573 269-
Alpine Total Dynam... AOD 8.718.718.720.03 0.35% 8.718.698.728.6863 366-
Altria Group Inc MO 75.8675.8675.870.48 0.64% 75.7575.4975.9775.40932 380-
Aluminum Corp of ... ACH 12.7112.7112.730.34 2.75% 12.7612.6712.7712.3714 270-
Ameren Corp. AEE 55.9055.9055.910.01 0.02% 56.1155.8056.3155.89225 248-
Ameresco, Inc. Cla... AMRC 7.2757.2507.300-0.275 -3.64% 7.5507.1507.5507.52528 021-
AmeriGas Partners... APU 45.1345.0845.170.62 1.39% 44.4944.4945.2444.5137 698-
America Movil, S.A... AMX 15.9015.8915.90-0.07 -0.44% 15.8715.8015.9815.971 559 333-
American Axle & M... AXL 14.7714.7714.780.11 0.75% 14.8014.7414.9614.66315 215-
American Eagle Ou... AEO 11.9711.9611.970.26 2.22% 11.7911.7612.1111.71989 778-
American Electric ... AEP 70.7270.7170.720.00 0.00% 70.9170.6271.0870.72781 935-
American Express ... AXP 84.2084.1984.201.12 1.35% 83.5183.4084.2083.12911 174-
American Financial... AFG 99.6899.6399.691.12 1.14% 99.0098.6599.7098.5648 671-
American Homes 4... AMH 22.4022.4022.41-0.08 -0.36% 22.5522.3522.6222.50333 847-
American Internati... AIG 64.1364.1364.140.72 1.14% 63.6763.6764.1563.41843 420-
American States W... AWR 47.7547.7147.790.14 0.28% 47.5047.1247.9647.6122 404-
American Tower C... AMT 135.06135.01135.06-0.69 -0.51% 135.65134.94136.29135.75474 717-
American Vanguar... AVD 17.6517.6017.700.62 3.61% 17.1517.1517.6517.0525 116-
American Water W... AWK 80.1780.1680.190.10 0.12% 80.4379.9080.5780.07160 593-
Ameriprise Financi... AMP 128.82128.79128.873.03 2.40% 127.01126.98129.02125.79276 600-
AmerisourceBerge... ABC 96.9196.8996.921.38 1.44% 96.1796.0797.1195.53180 882-
Ampco-Pittsburgh ... AP 12.9512.9513.100.45 3.60% 12.5512.5512.9512.502 111-
Amphenol Corp. APH 74.8874.8774.920.65 0.88% 74.8174.3875.0074.23163 115-
Anadarko Petroleu... APC 44.2144.2144.220.41 0.94% 43.9143.4544.2843.802 561 974-
Anadarko Petroleu... AEUA 40.2639.9740.750.45 1.13% 41.2540.2641.2539.81900-
AngloGold Ashanti... AU 10.17010.16010.170-0.250 -2.40% 10.32010.12010.35010.4051 266 053-
Anixter Internatio... AXE 77.3577.2077.351.95 2.59% 75.9075.9077.4575.4011 686-
Annaly Capital Man... NLY 12.0812.0812.090.01 0.11% 12.0811.9212.1112.363 886 089-
Annaly Capital Man... NLY-A 25.8525.8425.870.02 0.08% 25.9225.7725.9225.835 115-
Antero Midstream ... AM 31.9231.9031.940.17 0.54% 31.8031.2132.5831.75149 648-
Anworth Mortgage... ANH 6.086.076.080.02 0.33% 6.065.996.086.21345 990-
Aon plc Class A Or... AON 133.29133.29133.350.71 0.54% 133.11132.72133.43132.58153 980-
Apache Corp. APA 46.8046.7846.800.59 1.28% 46.3346.2947.0946.21779 719-
Apartment Investm... AIV 42.9342.9242.94-0.09 -0.20% 43.0542.9043.1843.01363 670-
Apollo Commercial... ARI 18.6918.6918.700.15 0.83% 18.5818.4818.7019.00473 776-
Applied Industrial ... AIT 58.7058.6558.750.85 1.47% 58.2058.2058.8057.8518 939-
AptarGroup Inc. ATR 87.2287.1787.260.85 0.98% 86.9686.2787.3586.3744 168-
Aqua America Inc WTR 33.7733.7633.770.23 0.69% 33.6733.5033.8533.54161 299-
Arcelor Mittal NY ... MT 22.5622.5622.570.69 3.16% 22.3122.2822.6621.893 729 318-
Arch Coal Inc. ARCH 66.3166.2266.341.53 2.36% 65.8765.2667.0064.78189 823-
Archer Daniels Mid... ADM 41.0841.0841.090.08 0.20% 41.2541.0241.3241.00627 105-
Arconic Inc. Comm... ARNC 22.9722.9622.971.13 5.15% 22.0522.0323.0021.843 688 451-
Arcos Dorados Hol... ARCO 7.807.807.85-0.10 -1.27% 7.957.757.957.9090 242-
Ardmore Shipping ... ASC 8.458.408.50-0.05 -0.59% 8.558.458.608.5017 901-
Arena Resources In... ARD 22.0021.9922.02-0.05 -0.23% 21.9621.8422.1922.0567 153-
Argan Inc AGX 62.1062.1562.250.60 0.98% 62.1061.9062.7861.5014 997-
Arlington Asset Inv... AI 13.9813.9713.98-0.18 -1.27% 14.1113.7014.1914.71440 634-
Arrow Electronics,... ARW 79.6579.6379.691.32 1.69% 79.1078.9579.8978.3329 626-
Ashford Hospitalit... AHP 10.4310.4210.440.17 1.66% 10.3410.3210.5410.42124 328-
Ashford Hospitalit... AHT 6.356.346.350.13 2.01% 6.246.246.376.34211 288-
Ashland Inc ASH 67.2367.2167.250.49 0.73% 67.2666.8467.2966.74199 542-
Asia Pacific Fund, I... APB 12.9912.8612.990.13 1.01% 12.8512.8512.9912.86435-
Asia Tigers Fund, In... GRR 12.111912.110012.2100-0.0985 -0.81% 12.080012.080012.111912.21041 199-
Assured Guaranty ... AGO 42.0442.0142.040.56 1.35% 41.7741.5542.0441.48196 135-
Astrazeneca Plc AZN 34.4534.4534.46-0.12 -0.35% 34.6034.4034.6734.571 381 455-
Atlantic Power Cor... AT 2.402.402.450.05 2.13% 2.402.352.432.35110 265-
Atmos Energy Corp... ATO 84.1484.1384.150.65 0.78% 83.9083.3684.2983.4987 254-
Atwood Oceanics, ... ATW 8.708.698.700.33 3.88% 8.398.368.728.371 966 794-
AutoNation, Inc. AN 41.9741.9741.980.99 2.42% 41.3141.3142.2540.98378 973-
AutoZone, Inc. AZO 577.20577.16577.80-1.57 -0.27% 576.12571.91580.03578.77106 629-
Autohome Inc. Ame... ATHM 44.8544.8344.88-0.30 -0.66% 44.8644.4645.2145.15165 936-
Autoliv Inc. ALV 108.41108.40108.460.81 0.75% 107.56107.46108.54107.60360 595-
AvalonBay Commu... AVB 192.28192.20192.340.89 0.46% 192.44191.49192.80192.81171 413-
Avenue Income Cre... ACP 13.8013.8013.820.14 1.02% 13.6913.6913.8513.6631 432-
Avery Dennison Co... AVY 89.3889.3689.391.31 1.49% 88.5288.5289.5088.0768 574-
Avista Corp. AVA 43.1343.1043.140.26 0.60% 43.0442.8143.1642.8725 927-
Avnet Inc AVT 39.2239.2139.220.59 1.53% 38.7338.7339.4338.63255 898-
Avon Products, Inc... AVP 3.813.803.810.07 1.74% 3.783.753.873.741 428 447-
BB&T Corp. BBT 44.7044.6944.700.88 2.01% 44.1644.1544.7143.821 274 117-
BBVA Banco France... BFR 18.7318.7318.770.15 0.81% 18.6618.6318.8518.5818 134-
BCE Inc. BCE 45.3345.3345.340.55 1.23% 45.0444.8845.3444.78168 241-
BHP Billiton Limite... BHP 35.5035.4935.501.09 3.17% 35.0735.0535.5034.411 814 289-
BLACKROCK INTER... BGY 6.386.386.390.02 0.33% 6.376.376.396.3690 275-
BP Prudhoe Bay Ro... BPT 20.8520.8520.950.20 0.97% 20.7520.7021.1220.6533 155-
BP p.l.c. BP 35.2835.2735.280.13 0.36% 35.2535.1835.4435.151 879 475-
BRF S.A. BRFS 11.7911.7811.79-0.03 -0.25% 11.8311.7511.8611.82233 541-
BRT Realty Trust BRT -7.877.990.00 0.00%       7.96--
BT Group Plc BT 19.2319.2319.240.46 2.45% 19.1519.1219.3118.77573 069-
Babcock & Wilcox ... BW 11.6511.6411.650.26 2.28% 11.5011.4411.7211.3940 420-
Babson Capital Cor... MCI 15.03415.01015.270-0.031 -0.21% 15.16915.03415.21415.0654 127-
Babson Capital Par... MPV -14.1314.240.00 0.00%       14.23--
Baker Hughes Inc. BHI 53.6253.6153.640.25 0.47% 53.5853.3653.8953.38458 399-
Ball Corp BLL 42.3642.3542.360.27 0.64% 42.2142.1542.5042.09647 445-
BanColombia S.A. CIB 45.2545.1945.232.06 4.77% 43.5343.3545.5643.19259 691-
Banco Bilbao Vizca... BBVA 8.518.508.510.13 1.49% 8.418.408.528.381 201 727-
Banco Bradesco S.A... BBD 8.308.298.300.05 0.61% 8.328.178.348.252 634 366-
Banco Latinoameri... BLX 27.6827.6327.680.28 1.02% 27.6727.4627.8027.4016 844-
Banco Macro S.A. BMA 89.2589.1689.251.23 1.40% 88.0987.9489.8588.0246 648-
Banco Santander S... SAN 6.836.836.840.17 2.55% 6.726.726.856.674 776 634-
Banco de Chile BCH 77.5577.5977.96-0.14 -0.18% 78.4577.5078.4577.6914 226-
BancorpSouth Inc. BXS 30.3030.2530.300.60 2.02% 29.9029.9030.3529.7076 514-
Bank of America C... BAC 23.8023.7923.800.53 2.26% 23.5323.5323.9623.2851 520 861-
Bank of Hawaii Co... BOH 82.9682.9783.111.65 2.03% 82.0181.9983.1481.3153 867-
Bank of Montreal BMO 72.8172.8172.831.21 1.69% 72.1472.1472.8871.60158 530-
Bank of New York ... BK 50.5350.5350.540.85 1.71% 49.9949.9650.6049.681 514 360-
Bank of Nova Scot... BNS 60.9060.9060.910.75 1.25% 60.5360.4760.9360.14203 194-
Barclays PLC BCS 10.4910.4910.500.11 1.08% 10.4310.4310.5610.371 559 922-
Bard (C.R.), Inc. BCR 316.33316.28316.360.24 0.08% 316.13315.96316.68316.0998 186-
Barnes & Noble Inc BKS 7.607.607.650.05 0.66% 7.607.557.687.55756 123-
Barnes Group Inc. B 58.8658.8058.891.06 1.83% 58.3057.7459.0057.8030 827-
Barrett (Bill) Corp BBG 3.083.083.090.04 1.32% 3.042.993.113.04630 292-
Barrick Gold Corp. ABX 16.1816.1816.190.10 0.62% 16.2715.9116.2716.064 105 128-
Baxter Internation... BAX 60.9760.9760.980.28 0.46% 60.9460.8461.2560.69562 425-
Baytex Energy Cor... BTE 2.462.462.470.06 2.54% 2.402.362.502.40735 404-
Beazer Homes USA... BZH 13.5713.5613.580.29 2.18% 13.3613.2413.6113.28199 485-
Becton, Dickinson ... BDX 195.10195.06195.150.11 0.06% 195.89194.63195.98194.99285 878-
Bellatrix Explorati... BXE 0.56400.56450.56890.0005 0.09% 0.58300.56400.58300.563584 564-
Bemis Co Inc BMS 47.4647.4547.470.42 0.89% 47.1647.1547.5347.04109 876-
Benchmark Electro... BHE 33.0033.0033.050.45 1.38% 32.7532.3533.1032.6575 888-
Berkshire Hathawa... BRKA 254 460.00254 450.00254 570.003 150.00 1.25% 251 920.00251 920.00254 620.00251 310.00175-
Berkshire Hathawa... BRKB 169.65169.64169.672.30 1.37% 167.93167.90169.72167.35874 732-
Best Buy Inc BBY 57.0257.0257.030.84 1.50% 56.5256.3957.2856.18723 145-
Biglari Holdings Inc... BH 402.23402.00404.370.84 0.21% 404.08402.23408.00401.39214-
Bitauto Holdings L... BITA 28.6028.5528.60-0.11 -0.38% 28.8128.3829.0328.7162 011-
Black Hills Corpora... BKH 69.6769.6369.700.20 0.29% 69.8369.5270.1069.4758 375-
Black Knight Finan... BKFS 40.5540.5540.600.50 1.25% 40.2040.0040.7540.05122 142-
BlackRock Californ... BFZ 14.4914.4814.500.02 0.16% 14.5614.4814.5614.4714 102-
BlackRock Enhance... BOE 13.3613.3613.370.02 0.15% 13.3913.3413.4013.3452 646-
BlackRock Income ... BKT 6.286.286.29-0.01 -0.10% 6.286.286.296.2933 863-
BlackRock Investm... BKN 14.9814.9614.980.02 0.13% 15.0014.9615.0014.968 486-
BlackRock MuniAss... MUA 14.9914.9815.000.04 0.27% 14.9914.9515.0314.9531 789-
BlackRock MuniEnh... MEN 11.9911.9611.990.01 0.08% 11.9911.9611.9911.9816 260-
BlackRock MuniHo... MUH 15.9415.8715.940.09 0.57% 15.9415.8915.9515.851 998-
BlackRock MuniHo... MFL 14.7814.7814.790.03 0.20% 14.8414.7714.8414.75132 004-
BlackRock MuniHo... MUJ 14.5714.5614.580.02 0.14% 14.5814.5314.5914.5510 097-
BlackRock MuniHo... MHN 13.9513.9413.950.01 0.07% 13.9513.9413.9513.946 566-
BlackRock MuniHo... MUE 13.7313.7213.740.00 0.00% 13.7513.7213.7513.7318 637-
BlackRock MuniHo... MUS 13.6913.6613.710.01 0.07% 13.7313.6813.7313.686 651-
BlackRock MuniVe... MVT 15.8015.7815.830.05 0.29% 15.7215.7215.8515.7512 429-
BlackRock MuniYie... MYC 15.30015.30015.320-0.017 -0.11% 15.33015.28015.33015.3172 471-
BlackRock MuniYie... MCA 15.0815.0615.08-0.00 -0.00% 15.1015.0515.1015.0814 408-
BlackRock MuniYie... MYD 15.1115.1115.120.00 0.00% 15.1615.1015.2015.1130 328-
BlackRock MuniYie... MYF 15.9615.9415.970.03 0.19% 15.9315.9315.9815.939 668-
BlackRock MuniYie... MFT 14.15014.15014.160-0.047 -0.33% 14.21014.13014.21014.19712 507-
BlackRock MuniYie... MIY 14.1314.1214.130.03 0.18% 14.1414.1114.1614.1013 031-
BlackRock MuniYie... MYJ 16.0316.0116.030.10 0.63% 15.9315.9316.0315.935 665-
BlackRock MuniYie... MYN 13.1813.1713.180.03 0.19% 13.1513.1313.1813.1510 931-
BlackRock MuniYie... MPA 14.4514.4314.450.02 0.14% 14.4014.4014.4914.436 574-
BlackRock MuniYie... MQT 13.2013.2113.22-0.04 -0.30% 13.2313.2013.2313.2424 678-
BlackRock MuniYie... MYI 14.3414.3314.37-0.06 -0.40% 14.4014.3214.4214.4046 371-
BlackRock MuniYie... MQY 15.5015.5015.510.04 0.26% 15.4815.4315.5115.4631 864-
BlackRock Municip... BAF 14.9814.9814.99-0.04 -0.27% 15.0514.9815.0515.028 860-
BlackRock Municip... BBF 15.0314.9715.030.13 0.87% 15.0514.9515.0514.905 096-
BlackRock Municip... BYM 14.5314.5214.530.02 0.14% 14.5414.5014.5614.5121 438-
BlackRock Municip... BFK 14.2414.2314.25-0.02 -0.14% 14.2514.2314.2614.2631 739-
BlackRock New Yo... BSE 13.4713.4613.470.02 0.15% 13.5213.4713.5213.451 330-
BlackRock Resourc... BCX 7.967.967.970.01 0.13% 7.977.937.977.95117 746-
BlackRock, Inc. BLK 424.89424.78425.362.76 0.65% 426.32422.62426.61422.13102 916-
Blackrock Californ... BJZ 15.0415.0415.060.00 0.00% 15.0515.0415.0515.04300-
Blackrock Core Bo... BHK 13.8413.8313.84-0.04 -0.31% 13.9013.8113.9013.8528 815-
Blackrock Debt Str... DSU 11.5711.5611.570.11 0.92% 11.4711.4711.5711.4622 526-
Blackrock Energy &... BGR 12.9812.9913.000.09 0.69% 12.9112.9113.0212.8918 377-
Blackrock MuniHol... MUC 14.5714.5714.58-0.02 -0.14% 14.6014.5714.6014.5915 034-
Blackrock Municip... BPK 15.0115.0115.02-0.01 -0.07% 15.0215.0115.0215.018 903-
Blackrock Municip... BBK 15.6415.6015.640.01 0.06% 15.6315.5515.6415.639 039-
Blackrock New Jer... BNJ 15.5915.5415.590.04 0.26% 15.5215.5215.6815.553 445-
Blackrock New Yor... BLH 14.8914.8714.900.03 0.17% 14.8914.8914.8914.861 000-
Blackrock New Yor... BQH 14.4714.4514.480.03 0.21% 14.5114.4514.5114.44618-
Blackrock New Yor... BNY 15.0314.9815.030.04 0.27% 15.0214.9615.0314.9911 362-
Blackrock Strategi... BSD 13.910013.890013.9000-0.0099 -0.07% 13.900013.880013.920013.91993 083-
Block (H & R), Inc. HRB 30.9930.9830.99-0.36 -1.13% 31.5430.7531.5631.351 820 355-
Boardwalk Pipeline... BWP 17.5717.5617.580.08 0.46% 17.5417.3317.6417.49117 369-
Boeing Co. (The) BA 200.29200.23200.291.40 0.70% 199.50199.30200.57198.89377 136-
Boise Cascade, L.L.... BCC 30.2030.1530.250.90 3.07% 29.5529.3530.2029.3039 584-
Bonanza Creek Ene... BCEI 29.1429.0729.16-0.10 -0.34% 29.2128.4929.4929.2429 057-
Borg Warner Inc BWA 41.3341.3241.340.26 0.63% 41.4541.2141.6841.07489 340-
Boston Beer Co., In... SAM 133.00132.90133.053.10 2.39% 130.15130.15133.50129.9027 226-
Boston Properties,... BXP 123.07123.06123.080.07 0.06% 123.71122.79123.87123.7596 726-
Boston Scientific C... BSX 28.1828.1828.190.37 1.33% 28.0027.9528.3427.817 268 227-
Boulder Growth & ... BIF 9.649.639.650.06 0.63% 9.629.629.659.5820 401-
Box, Inc. Class A BOX 18.6918.6718.69-0.40 -2.10% 18.9318.1418.9719.091 865 283-
Boyd Gaming Corp. BYD 25.2525.2425.250.42 1.69% 24.9424.9425.2524.8393 263-
Brady Corp. BRC 34.1034.1034.150.05 0.15% 34.2033.9034.5534.05133 909-
Brandywine Realty... BDN 17.5217.5217.53-0.11 -0.62% 17.6917.4817.7417.63389 070-
Brasilagro Brazilia... LND 3.69183.68003.7200-0.0196 -0.53% 3.68003.67003.69183.7114800-
Braskem S A BAK 20.1020.1120.130.27 1.36% 19.9719.9320.1819.8387 573-
Bridgepoint Educat... BPI 15.1815.1615.190.63 4.33% 14.6314.3915.2114.55124 865-
Briggs & Stratton C... BGG 24.0224.0124.040.47 1.97% 23.7323.3024.0623.5517 397-
Brinker Internation... EAT 38.4938.4938.510.41 1.08% 38.2538.1038.6238.08112 042-
Brinks Co (The) BCO 67.1567.1067.200.90 1.36% 66.5566.2067.5066.2531 986-
Bristol-Myers Squi... BMY 56.1656.1556.160.26 0.47% 56.1555.9656.3855.901 078 037-
Bristow Group Inc BRS 6.876.866.870.08 1.18% 6.806.776.966.79181 323-
Broadridge Financi... BR 76.1376.1076.140.55 0.73% 75.8675.4376.2475.5851 209-
Brookfield Asset M... BAM 39.8139.8139.820.34 0.86% 39.8439.3939.9839.47404 544-
Brookfield Infrastr... BIP 41.4741.4341.470.43 1.05% 41.0541.0541.4741.0454 255-
Brookfield Propert... BPY 23.9823.9824.010.24 1.01% 23.9223.8124.0223.7431 559-
Brookfield Real As... RA 23.1423.1423.150.00 0.00% 23.1423.1423.2023.1431 187-
Brookfield Renewa... BEP 31.8231.8231.83-1.21 -3.67% 31.7131.4731.8433.03112 889-
Brown & Brown, In... BRO 43.7543.7443.760.70 1.63% 43.3343.3343.7643.0540 010-
Brunswick Corp. BC 63.7363.6963.741.11 1.77% 63.0663.0663.8262.62310 908-
Buckeye Partners, ... BPL 63.0663.0063.070.59 0.94% 62.5262.4063.2762.47144 797-
Buckle, Inc. (The) BKE 17.5817.5517.600.43 2.48% 17.2517.1217.6517.15113 730-
Build-A-Bear Work... BBW 10.9010.9010.950.50 4.81% 10.4010.4010.9510.4021 655-
Bunge Limited Bun... BG 74.3174.2974.33-0.01 -0.01% 74.8074.0475.1274.32182 028-
CAE Inc. CAE 17.3317.3217.330.40 2.36% 17.1317.0717.3416.9359 536-
CAI International I... CAI 23.9423.9424.010.85 3.66% 23.3623.2024.0523.0936 718-
CBIZ Inc CBZ 15.2515.2015.250.15 0.99% 15.2015.1515.2515.1024 239-
CBL & Associates P... CBL 8.708.708.710.14 1.58% 8.578.558.738.831 066 085-
CBRE Clarion Globa... IGR 7.757.757.760.02 0.26% 7.747.747.787.73157 164-
CBS Corp CBS 65.0165.0065.010.99 1.55% 64.4164.2165.0964.02473 573-
CDI Corp. CDI 5.705.705.80-0.05 -0.87% 5.905.606.005.7512 146-
CF Industries Holdi... CF 27.4627.4627.470.59 2.20% 27.1327.1327.5326.87593 595-
CGG CGG 4.634.474.710.13 2.88% 4.504.454.634.503 350-
CGI Group, Inc. GIB 51.5651.5251.550.12 0.23% 51.5851.3651.8851.4434 047-
CMS Energy Corp CMS 46.9746.9746.98-0.05 -0.11% 47.2146.8747.2147.02396 528-
CNA Financial Corp... CNA 48.7848.7548.770.69 1.43% 48.3048.2348.7848.0920 836-
CNO Financial Grou... CNO 20.6320.6320.640.47 2.33% 20.3520.3420.6420.16217 510-
COMMERCE BANCO... CBH 10.0310.0210.040.03 0.27% 10.0010.0010.0435.00640 910-
CONSOL Energy Inc CNX 15.2115.2115.220.65 4.46% 14.6914.6915.2914.571 400 889-
CONTINENTAL AIRL... CAL 27.7327.6927.750.23 0.84% 27.6627.5727.9127.5044 505-
CPFL Energia SA CPL 15.9115.9115.920.10 0.63% 15.8715.8415.9315.8199 509-
CRH Plc CRH 35.9135.9135.920.29 0.81% 36.2435.8936.4235.62238 396-
CSS Industries, Inc. CSS 26.6226.6026.660.11 0.41% 26.7726.5526.7726.516 557-
CST Brands, Inc. CST 48.5348.5248.64-0.01 -0.02% 48.5348.5348.5348.53--
CTS Corp. CTS 21.6521.5521.700.25 1.17% 21.6021.2021.9021.4011 941-
CVR Energy Inc. CVI 22.0021.9822.030.52 2.42% 21.5421.5022.2221.48131 344-
CVR Partners LP UAN 3.653.623.640.08 2.24% 3.613.563.673.57122 116-
CVS Health Corpor... CVS 81.5181.5181.521.02 1.27% 80.6080.5481.5580.491 344 614-
CYS Investments, I... CYS 8.548.548.55-0.11 -1.23% 8.658.518.658.65840 483-
Cabelas Inc CAB 58.3958.3758.410.35 0.59% 58.0558.0058.4858.04120 576-
Cabot Corp. CBT 53.0653.0253.090.72 1.37% 52.8352.5053.2252.35294 739-
Cabot Oil & Gas Co... COG 24.7724.7624.770.27 1.10% 24.5824.4124.9124.501 944 991-
Calgon Carbon Cor... CCC 14.9814.9515.000.38 2.57% 14.7014.6015.0014.6037 537-
California Resourc... CRC 9.639.629.640.38 4.11% 9.249.059.689.25696 044-
California Water S... CWT 36.3536.3036.350.45 1.25% 36.1535.9536.4035.9020 621-
Callaway Golf Co. ... ELY 12.6112.6112.620.25 2.02% 12.4212.3812.6412.36116 081-
Callon Petroleum C... CPE 10.4110.4010.410.04 0.34% 10.3710.2410.5810.371 642 531-
Calpine Corp CPN 13.7713.7613.770.01 0.07% 13.7813.6813.8913.75641 953-
Cambrex Corp CBM 60.0059.9560.050.40 0.67% 60.0559.5560.4559.6030 119-
Camden Property T... CPT 86.3386.2786.310.60 0.70% 86.0986.0286.4086.4881 545-
Cameco Corp. CCJ 9.499.489.490.06 0.62% 9.519.439.629.50679 054-
Campbell Soup Co. CPB 52.9452.9352.960.06 0.11% 53.2552.7953.4952.88322 866-
Canadian Imperial ... CM 80.9380.9280.931.21 1.52% 80.2980.2880.9579.72376 146-
Canadian National ... CNI 82.1382.1282.150.93 1.15% 81.8481.6582.3381.20198 289-
Canadian Natural R... CNQ 29.0629.0629.070.52 1.82% 28.7028.5029.0728.54710 085-
Canadian Pacific Ra... CP 160.90160.89161.021.70 1.07% 160.67159.76161.24159.6154 473-
Canon, Inc. CAJ 34.2034.1934.20-0.26 -0.74% 34.0834.0034.2034.45118 376-
Cantel Medical Cor... CMD 77.4777.3077.521.27 1.67% 76.6776.3377.7776.2030 180-
Capital One Financ... COF 83.2683.2583.261.88 2.31% 82.1282.0583.3581.38963 625-
Capital Senior Livi... CSU 15.4115.4115.420.15 0.98% 15.3015.1715.5115.2635 688-
Capstead Mortgag... CMO 10.6810.6710.680.06 0.52% 10.6210.5610.7010.83203 253-
Carbo Ceramics Inc... CRR 7.167.167.170.24 3.47% 6.916.867.336.92585 786-
Cardinal Health, In... CAH 79.4879.4679.480.23 0.29% 79.7179.4380.1179.25431 325-
Carlisle Companies... CSL 94.7694.7394.781.26 1.35% 94.1693.7295.3093.50193 569-
Carmax Inc. KMX 62.5562.5462.58-0.55 -0.87% 63.0561.6563.6163.101 070 822-
Carnival Corporati... CCL 66.0266.0166.030.97 1.49% 65.7865.7866.3165.05899 642-
Carpenter Technol... CRS 37.3837.3637.421.49 4.15% 37.0236.3537.3835.8997 369-
Carriage Services, ... CSV 26.9126.8826.910.12 0.45% 26.8826.8326.9726.795 606-
Carter's Inc CRI 89.2889.2389.280.62 0.70% 89.0689.0689.8688.66123 473-
Caterpillar Inc. CAT 105.60105.58105.601.67 1.61% 104.85104.76105.64103.931 161 150-
Cedar Fair, L.P. FUN 70.6870.6170.700.29 0.41% 70.5170.0770.7870.3947 572-
Cedar Realty Trust... CDR 4.964.954.960.11 2.27% 4.874.824.974.85189 797-
Celadon Group, Inc... CGI 2.832.802.85-0.13 -4.24% 3.052.753.052.95144 439-
Celanese Corp CE 93.9893.9493.991.18 1.27% 93.5692.9894.0592.80126 920-
Celestica, Inc. CLS 13.9513.9413.950.23 1.68% 13.8013.7814.0313.7287 143-
Cellcom Israel, Ltd... CEL 9.32009.22009.35000.1328 1.45% 9.22009.22009.32009.18722 556-
Cemex S.A.B. de C.... CX 9.359.359.360.21 2.30% 9.189.189.389.145 033 284-
Cenovus Energy Inc CVE 7.377.367.370.12 1.59% 7.307.267.427.251 629 359-
Center Coast MLP ... CEN 10.6510.6510.660.08 0.76% 10.6310.5510.7010.5775 763-
CenterPoint Energy... CNP 28.0728.0628.07-0.12 -0.41% 28.3028.0428.3228.18663 053-
Centrais Eletricas ... EBR-B 4.985.025.030.06 1.22% 4.934.904.984.92101 795-
Central Europe, Ru... CEE 21.8221.7821.880.23 1.07% 21.6521.6521.8221.591 673-
Central Pacific Fina... CPF 31.7131.7331.810.61 1.96% 31.4231.3031.7831.1014 681-
CenturyLink, Inc. CTL 24.7524.7424.750.19 0.75% 24.6524.6524.9624.581 967 568-
Cenveo Inc CVO 6.266.246.260.10 1.62% 6.166.116.286.1619 751-
Charles River Labo... CRL 101.21101.16101.261.31 1.31% 100.34100.24101.6999.9036 600-
Cherry Hill Mortga... CHMI 18.8618.8518.870.55 2.99% 18.4918.2818.8718.80122 157-
Chesapeake Energy... CHK 4.864.854.860.06 1.25% 4.804.754.874.8010 437 216-
Chesapeake Granit... CHKR 2.332.302.35-0.02 -0.83% 2.352.302.352.357 521-
Chesapeake Utiliti... CPK 76.2576.1576.300.75 0.99% 75.9575.4576.3075.507 780-
Chevron Corporati... CVX 104.66104.66104.670.59 0.57% 104.43104.04104.90104.07991 340-
Chicago Bridge & Ir... CBI 20.7420.7120.740.72 3.60% 21.2020.2723.0820.0224 608 378-
Chico's FAS Inc CHS 9.379.369.370.18 1.96% 9.249.249.449.19608 303-
Chimera Investmen... CIM 18.9018.8918.90-0.00 -0.02% 18.9018.5718.9119.40854 959-
China Distance Edu... DL 9.069.059.15-0.01 -0.11% 9.099.049.179.074 686-
China Eastern Airli... CEA 30.0229.9630.090.13 0.43% 30.0830.0230.0829.891 600-
China Fund, Inc. (Th... CHN 18.6018.5818.61-0.08 -0.43% 18.6918.5918.6918.681 029-
China Green Agricu... CGA 1.281.281.290.00 0.00% 1.291.271.291.282 772-
China Life Insuranc... LFC 15.4715.4615.470.15 0.98% 15.4315.4015.4715.3263 286-
China Mobile Limit... CHL 53.3053.2953.310.04 0.08% 53.4453.1553.4453.26125 980-
China New Borun C... BORN 1.371.351.370.01 0.73% 1.371.351.381.369 800-
China Petroleum &... SNP 78.9778.9079.020.23 0.29% 78.6878.2178.9778.7430 227-
China Southern Air... ZNH 41.3741.3741.47-0.22 -0.53% 41.5641.2541.5641.593 160-
China Telecom Cor... CHA 48.5948.5748.640.24 0.50% 48.5248.4548.5948.354 324-
China Unicom (Hon... CHU 15.0215.0215.030.04 0.27% 15.0014.9715.0614.98126 497-
China Xiniya Fashio... XNY 1.361.351.39-0.06 -4.23% 1.421.361.451.422 687-
China Yuchai Intern... CYD 18.6218.6218.650.40 2.20% 18.2218.0718.7218.2261 367-
Chipotle Mexican G... CMG 418.89418.03418.994.91 1.19% 414.39414.39419.51413.98215 593-
Choice Hotels Inter... CHH 65.7565.7065.800.60 0.92% 65.4565.2565.7565.1517 903-
Christopher & Bank... CBK 1.351.341.350.00 0.00% 1.361.321.371.3588 509-
Chubb Corp. CB 145.67145.64145.671.60 1.11% 144.90144.90145.73144.78227 600-
Church & Dwight C... CHD 53.0052.9953.000.32 0.61% 52.9652.8153.0752.68180 479-
Ciena Corp CIEN 26.1626.1526.160.39 1.51% 25.9125.7526.2525.77537 874-
Cigna Corp CI 168.15168.15168.161.10 0.66% 167.83167.37168.45167.05345 622-
Cimarex Energy Co XEC 93.8793.7893.871.27 1.37% 92.6092.2994.1492.60261 427-
Cincinnati Bell Inc CBB 19.4019.3519.400.50 2.65% 19.0018.9519.4518.9069 060-
Circor Internationa... CIR 59.1159.0359.161.45 2.51% 58.1958.1459.2457.666 421-
Citigroup Inc C 65.1765.1665.170.94 1.46% 65.0064.5265.3064.238 366 917-
Citizens, Inc. (Aust... CIA 7.117.107.130.11 1.57% 7.037.027.267.0012 978-
Civeo Corporation CVEO 2.102.092.100.07 3.45% 2.051.992.112.03890 883-
Clean Harbors, Inc CLH 55.2155.2055.260.49 0.90% 55.0055.0055.6754.7235 225-
ClearBridge Energy... EMO 12.5712.5412.580.13 1.05% 12.4212.4212.7012.4446 670-
Cliffs Natural Reso... CLF 6.966.966.970.29 4.35% 6.926.827.066.676 347 633-
Clorox Co. CLX 137.90137.86137.930.96 0.70% 137.72137.20138.33136.9498 444-
Cloud Peak Energy... CLD 3.613.603.610.09 2.56% 3.563.553.673.52457 970-
Cnooc Ltd. CEO 110.24110.19110.251.44 1.32% 109.34109.24110.39108.8325 986-
Coach, Inc. COH 47.5647.5547.560.44 0.93% 47.2547.2247.6947.12471 984-
Cobalt Internation... CIE 2.502.492.50-0.10 -3.67% 2.602.452.632.59312 628-
Coca Cola Femsa S.... KOF 83.7883.7283.790.54 0.65% 83.8883.2483.8983.2410 643-
Coca-Cola Co (The... KO 45.4245.4145.420.37 0.81% 45.2545.2345.4645.053 108 574-
Coca-Cola Europea... CCE 40.9740.9640.970.14 0.33% 40.8840.5341.0140.83366 538-
Coeur Mining, Inc. CDE 8.778.778.780.24 2.81% 8.638.518.798.51543 122-
Cohen & Steers Glo... INB 9.529.519.520.04 0.42% 9.549.509.549.4815 279-
Cohen & Steers Inf... UTF 23.3423.3023.340.02 0.09% 23.4023.2123.4023.3262 038-
Cohen & Steers Qu... RQI 12.8412.8212.85-0.00 -0.03% 12.8712.8112.9112.8483 515-
Cohen & Steers To... RFI 12.7312.7312.76-0.03 -0.24% 12.7512.7112.7912.7633 482-
Colgate-Palmolive ... CL 75.5475.5375.540.17 0.23% 75.6975.4475.8375.37430 323-
Columbia Property... CXP 22.2922.2822.290.00 0.00% 22.3122.1422.3822.29102 823-
Columbia Seligman... STK 21.8921.8621.910.13 0.60% 21.9121.6921.9921.7632 330-
Comcast Holdings Z... CCZ -49.0058.500.00 0.00%       52.20--
Comerica, Inc. CMA 72.8172.7872.821.01 1.41% 72.4772.2172.9571.84310 146-
Comfort Systems U... FIX 36.4036.3536.400.35 0.97% 36.3536.1536.5136.0524 006-
Commercial Metals... CMC 19.0219.0119.020.61 3.29% 18.6818.6319.1418.40642 973-
Community Bank S... CBU 56.1756.1056.171.33 2.43% 55.4655.4156.2054.8435 032-
Community Health ... CYH 9.759.759.760.17 1.77% 9.629.489.839.58866 550-
Companhia Brasile... CBD 19.0819.0719.090.17 0.90% 19.0818.8519.1018.9156 762-
Companhia Energe... CIG 2.472.462.470.12 4.89% 2.432.422.472.351 015 220-
Companhia Parana... ELP 7.477.477.480.01 0.13% 7.557.417.577.46104 925-
Companhia Siderur... SID 2.112.112.120.08 3.94% 2.102.052.122.031 647 446-
Companhia de Sane... SBS 9.269.259.260.06 0.65% 9.329.149.359.20367 295-
Compania Cervece... CCU 26.9526.9526.960.44 1.66% 26.6126.4326.9526.5133 136-
Compania de Minas... BVN 11.0211.0211.030.01 0.09% 11.0710.9811.2610.97552 224-
Compass Diversifie... CODI 17.2517.2517.300.10 0.58% 17.1517.0017.3517.1588 042-
Comstock Resourc... CRK 6.966.946.970.05 0.72% 6.906.857.006.9131 428-
ConAgra Foods, Inc... CAG 37.5137.5137.520.51 1.38% 37.2637.0937.6137.021 101 685-
Concho Resources ... CXO 118.23118.19118.261.22 1.04% 117.12116.62118.28117.01367 568-
ConocoPhillips COP 44.1144.1144.120.14 0.32% 44.0543.7244.1843.971 960 972-
Consolidated Ediso... ED 82.6082.5982.60-0.07 -0.08% 83.0182.4983.0682.67282 763-
Constellation Bran... STZ 183.98183.93184.031.70 0.93% 183.23181.90184.36182.28412 762-
Constellium N.V CSTM 6.886.856.90-0.03 -0.36% 6.906.857.006.9099 554-
Container Store (T... TCS 5.745.735.750.04 0.70% 5.745.685.815.7030 985-
Continental Resour... CLR 30.8830.8830.890.09 0.29% 30.8530.3731.0930.791 745 016-
Controladora Vuel... VLRS 14.4614.4614.480.17 1.19% 14.3514.2414.4814.2982 266-
Convergys Corp. CVG 24.2824.2724.280.33 1.38% 24.1524.0424.3523.9592 883-
Cooper Companies... COO 242.07241.94242.08-1.18 -0.49% 244.95241.92245.30243.25111 075-
Cooper Tire & Rub... CTB 36.2036.1536.200.75 2.12% 35.7535.7536.4535.45153 260-
Copa Holdings, S.A... CPA 116.83116.64116.821.62 1.41% 115.72115.31117.00115.2179 424-
Core Laboratories... CLB 99.1899.0999.280.61 0.61% 98.4198.3599.5598.57117 001-
CoreLogic Inc. CLGX 43.8043.7743.800.44 1.01% 43.5343.2843.9443.36121 904-
CoreSite Realty Co... COR 105.87105.80105.870.92 0.88% 105.09104.45106.44105.85117 433-
Corning, Inc. GLW 30.4830.4730.480.49 1.62% 30.2730.0330.5129.991 537 480-
Corporate Office P... OFC 35.3435.3335.350.20 0.55% 35.3135.0435.3735.4250 278-
Corrections Corpo... CXW 28.1928.1628.200.42 1.51% 27.9427.5128.2427.77203 558-
Cosan Limited Clas... CZZ 6.356.346.350.05 0.71% 6.366.286.416.30212 126-
Costamare Inc. CMRE 7.097.087.090.24 3.43% 7.056.927.106.85332 029-
Cott Corp. COT 14.6614.6614.670.31 2.16% 14.3714.3714.7014.35228 455-
Cousins Properties... CUZ 9.059.059.060.19 2.14% 8.898.869.098.864 118 419-
Covanta Holding Co... CVA 13.5513.5013.550.10 0.74% 13.5013.4013.6513.50370 867-
Crane Co. CR 79.4179.4079.501.38 1.77% 78.5378.1379.6278.0344 164-
Credicorp Ltd. BAP 180.05180.02180.150.13 0.07% 180.29179.59181.66179.9273 674-
Credit Suisse Group... CS 14.4214.4214.430.17 1.19% 14.3614.3514.4414.252 135 561-
Crescent Point Ene... CPG 7.797.797.800.17 2.27% 7.667.637.837.64557 171-
Crestwood Equity ... CEQP 22.6022.5522.650.50 2.26% 22.2022.1022.7022.1044 925-
Cross Timbers Roy... CRT 15.3115.2215.49-0.11 -0.70% 15.4515.3115.5815.50864-
Crown Castle Inter... CCI 101.05101.04101.06-0.86 -0.84% 102.08100.76102.23101.91616 268-
Crown Holdings Inc CCK 59.2759.2659.280.86 1.47% 58.6558.3859.3858.41244 349-
CryoLife, Inc. CRY 19.7119.6019.750.06 0.32% 19.8019.7020.0019.65136 378-
Cubic Corp CUB 46.1346.0546.200.93 2.05% 45.5045.3046.2045.209 619-
Cullen/Frost Banke... CFR 93.9093.8393.961.82 1.98% 92.8892.4494.1992.08106 740-
Culp Inc. CFI 33.0032.7533.150.75 2.33% 32.3032.3033.0532.252 954-
Curtiss-Wright Cor... CW 91.2691.2891.401.37 1.52% 90.6190.2991.7289.8920 259-
Cutwater Select In... INSI 19.9119.8619.95-0.05 -0.23% 20.0119.9120.0519.954 929-
DAQO New Energy... DQ 20.8220.7320.830.76 3.79% 20.0819.7820.9620.0624 186-
DDR Corp. DDR 9.1359.1309.1400.225 2.53% 8.9108.8909.1988.9151 694 056-
DHT Holdings, Inc. DHT 4.144.134.140.12 2.99% 4.044.014.154.02255 443-
DNP Select Income... DNP 11.0611.0511.06-0.03 -0.26% 11.1011.0511.1011.1593 864-
DRDGOLD Limited ... DRD 3.283.263.270.01 0.15% 3.253.223.293.2732 299-
DST Systems Inc. (D... DST 61.6861.6861.710.86 1.41% 60.9660.6161.7460.8282 058-
DTE Energy Co. DTE 107.53107.50107.54-0.14 -0.13% 108.14107.41108.30107.67160 632-
DTF Tax-Free Incom... DTF 14.8114.7914.810.02 0.14% 14.7714.7614.8114.794 284-
DXC Technology Co DXC 77.7177.7177.730.19 0.25% 77.9077.2678.0177.55456 343-
DaVita HealthCare... DVA 64.7764.7764.800.65 1.01% 64.5064.1264.8264.12210 769-
Danaher Corp. DHR 84.7784.7584.770.29 0.34% 85.0484.6085.1584.65770 286-
Danaos Corporatio... DAC 1.541.551.60-0.16 -9.41% 1.701.541.701.7048 266-
Darden Restaurant... DRI 91.4991.4791.50-1.21 -1.30% 93.1691.1593.3092.69577 745-
Dean Foods Co. DF 17.5817.5717.580.09 0.49% 17.5917.5017.7117.49323 626-
Deckers Outdoor C... DECK 67.8467.7867.840.12 0.18% 67.0066.7668.4767.72110 771-
Deere & Co. DE 122.95122.94122.951.55 1.28% 122.26121.51123.03122.00663 591-
Delaware Investme... DDF 10.6110.6110.620.02 0.20% 10.6010.5910.6110.595 179-
Delek Logistics Par... DKL 31.9331.7531.950.73 2.34% 31.5031.4931.9331.202 642-
Delek US Holdings ... DK 26.6426.6126.650.46 1.76% 26.2826.1426.6926.18104 410-
Dell Technologies, ... DVMT 62.4662.4562.490.48 0.77% 62.3061.9362.9061.98302 746-
Delta Air Lines, Inc... DAL 54.1754.1754.181.33 2.53% 53.2553.2554.1952.842 432 712-
Deltic Timber Corp... DEL 73.6372.5873.622.34 3.28% 71.8071.8073.6371.29560-
Deluxe Corp. DLX 68.7868.7868.810.81 1.19% 68.5268.2268.9067.9749 624-
Denbury Resources... DNR 1.541.531.540.04 2.67% 1.491.421.561.502 446 456-
Deutsche Bank AG DB 17.8717.8717.880.36 2.06% 17.6217.6217.9017.512 906 505-
Deutsche Bk Conti... DXB 25.4025.3925.410.03 0.12% 25.3825.3825.4125.3718 752-
Deutsche Global Hi... LBF 8.69008.71008.7400-0.0021 -0.02% 8.69008.69008.69008.6921100-
Deutsche Multi-Ma... KMM 8.818.818.830.02 0.23% 8.828.818.828.791 216-
Deutsche Municipa... KTF 13.5913.5813.590.03 0.22% 13.5813.5513.6013.5645 338-
Deutsche Strategic... KST 12.4412.3912.44-0.01 -0.08% 12.5012.4112.5012.453 577-
Deutsche Strategic... KSM 12.6012.5712.600.04 0.32% 12.6112.5612.6112.569 600-
Devon Energy Corp... DVN 30.5330.5230.530.18 0.59% 30.3830.1630.6430.342 050 745-
Diageo Plc DEO 121.07121.00121.100.65 0.54% 120.75120.59121.52120.42131 469-
Diamond Offshore... DO 11.1211.1211.130.55 5.20% 10.5810.5511.1510.57994 683-
DiamondRock Hosp... DRH 11.5711.5611.570.23 2.03% 11.3911.3911.6211.46625 720-
Diana Shipping inc. DSX 3.933.933.940.03 0.77% 3.933.914.043.90191 711-
Dick's Sporting Go... DKS 40.5740.5740.580.67 1.68% 40.1640.0740.7039.90389 508-
Diebold, Inc. DBD 26.8526.8526.950.70 2.68% 26.3526.3027.4526.15286 374-
Digital Realty Trus... DLR 116.00115.97116.00-0.64 -0.55% 116.89115.44117.07116.64313 244-
DigitalGlobe, Inc DGI 33.5133.5033.550.86 2.62% 32.7032.7033.7032.65590 696-
Dillard's Inc. DDS 55.9455.9255.970.80 1.45% 55.3755.3756.7355.21170 556-
Discover Financial ... DFS 62.1462.1262.141.07 1.75% 61.4561.4362.2361.07727 903-
Disney (Walt) Co. (... DIS 107.45107.45107.462.04 1.94% 106.02104.52107.50105.442 887 864-
Dolby Laboratorie... DLB 50.0850.0850.130.78 1.58% 49.6849.4550.1449.3030 203-
Dollar General Cor... DG 71.5571.5471.560.76 1.07% 71.2770.7571.8370.79584 065-
Dominion Energy In... D 77.7577.7477.75-0.15 -0.19% 78.1477.7278.1577.90487 964-
Dominion Resource... DCP 33.1033.1133.210.95 2.95% 32.1732.1733.3732.1554 775-
Dominos Pizza Inc. DPZ 212.99212.95213.06-0.15 -0.07% 213.51211.27214.49213.14282 449-
Donaldson Co. Inc. DCI 45.7445.7445.780.84 1.87% 45.2245.1645.8744.9072 917-
Dorian LPG Ltd. LPG 8.298.298.320.03 0.36% 8.298.178.498.2640 926-
DoubleLine Income... DSL 20.7520.7420.750.07 0.34% 20.7020.6920.8020.6856 909-
Dover Corp DOV 79.3479.3379.361.20 1.54% 78.8478.6779.5278.14249 305-
Dover Downs Gami... DDE 1.13001.12001.1300-0.0089 -0.78% 1.14801.13001.14801.13894 817-
Dover Motorsport... DVD -2.102.200.00 0.00%       2.15--
Dow Chemical Co. DOW 63.4663.4663.470.83 1.33% 63.4263.0663.5363.091 356 755-
Dr Pepper Snapple... DPS 92.5992.5892.600.96 1.05% 92.0391.8292.7291.63241 315-
Dr. Reddy's Labora... RDY 41.5041.4941.500.19 0.46% 41.3941.3241.5441.3167 898-
Dreyfus High Yield... DHF 3.483.473.480.00 0.00% 3.483.463.503.4865 948-
Dreyfus Strategic ... DSM 8.5008.5008.510-0.025 -0.29% 8.5308.5008.5308.52521 407-
Dreyfus Strategic ... LEO 8.918.908.910.03 0.34% 8.908.898.938.8814 664-
Dril-Quip, Inc. DRQ 49.1549.1049.200.10 0.20% 49.0548.7849.4549.05227 641-
Drive Shack Inc. DS 3.033.033.04-0.11 -3.50% 3.133.023.143.14195 580-
Du Pont (E.I.) de Ne... DD 81.4381.4381.450.74 0.92% 81.4181.0881.6280.75298 425-
Ducommun Inc. DCO 30.8130.8130.92-0.18 -0.58% 31.2330.5531.2330.9917 818-
Duff & Phelps Utili... DUC 9.259.249.250.02 0.22% 9.269.229.269.238 130-
Duke Energy Corp DUK 85.4585.4485.45-0.25 -0.29% 86.0385.3986.0885.70699 518-
Duke Realty Corp. DRE 27.7527.7427.750.08 0.29% 27.7527.6827.8227.67902 730-
Dun & Bradstreet C... DNB 106.84106.75106.852.37 2.27% 105.03104.60107.00104.47114 447-
Dycom Industries, ... DY 91.1191.0591.22-0.43 -0.47% 91.5591.0092.8091.55144 512-
Dynagas LNG Partn... DLNG 14.9914.9815.040.25 1.70% 14.8514.7915.0014.7426 473-
Dynex Capital, Inc. DX 7.097.097.100.01 0.14% 7.107.037.107.08167 123-
ECA Marcellus Trus... ECT 2.102.102.150.00 0.00% 2.102.102.152.1014 632-
EMCOR Group, Inc. EME 66.3766.3866.490.81 1.24% 66.3266.2266.7365.5661 212-
ENI S.p.A. E 30.7930.7730.800.24 0.79% 30.5630.4430.8430.55103 710-
ENODIS PLC ENO 26.1226.0526.130.16 0.63% 26.2125.9526.2126.301 139-
EOG Resources, Inc... EOG 88.5888.5788.590.58 0.66% 88.1887.4988.7888.001 194 756-
EPCOS AG EPC 77.7977.7977.841.43 1.87% 77.1676.6078.0476.36119 146-
EPR Properties EPR 74.4674.4674.510.49 0.66% 74.1673.8174.6574.3153 488-
EQT Corp. EQT 59.0959.0759.100.82 1.41% 58.6558.3759.6558.271 077 485-
ESCO Technologies... ESE 60.0059.9060.101.00 1.69% 59.3559.1560.0059.005 642-
Eagle Materials Inc EXP 92.8092.7192.821.28 1.40% 92.1691.7892.9891.5263 952-
EastGroup Propert... EGP 84.3684.2684.330.69 0.82% 83.7083.3484.4983.6739 507-
Eastman Chemical ... EMN 84.6084.6084.641.08 1.29% 84.2184.1484.9183.52183 380-
Eaton Corporation... ETN 77.3477.3477.350.91 1.19% 77.0076.7877.3976.43427 882-
Eaton Vance Corp EV 48.1548.1548.170.91 1.93% 47.6047.6048.1647.24157 156-
Eaton Vance Enhan... EOS 14.6814.6614.680.10 0.69% 14.7014.6114.7014.5850 159-
Eaton Vance Floati... EFT 14.9614.9214.960.07 0.47% 14.9114.8414.9614.8940 623-
Eaton Vance Munic... EVN 13.0613.0613.090.03 0.24% 13.0613.0413.0913.0314 049-
Eaton Vance Risk-M... ETJ 9.359.359.360.04 0.43% 9.339.329.369.3132 509-
Eaton Vance Senio... EVF 6.626.616.620.03 0.46% 6.606.606.636.5931 533-
Eaton Vance Short... EVG 14.0013.9613.980.05 0.36% 13.9513.9314.0013.954 902-
Ecolab, Inc. ECL 133.14133.12133.171.36 1.03% 132.62132.37133.19131.78102 333-
Ecopetrol S.A. Ame... EC 8.918.908.910.06 0.62% 8.858.848.958.85414 480-
Edison Internation... EIX 78.20078.20078.220-0.318 -0.40% 78.85078.15079.01079.125331 348-
Edwards Lifescienc... EW 118.01118.04118.130.88 0.75% 117.85117.12118.39117.13120 715-
El Paso Electric Co... EE 52.0552.0552.10-0.15 -0.29% 52.4052.0052.4052.2047 045-
Eldorado Gold Corp EGO 2.732.722.73-0.10 -3.37% 2.732.662.752.823 856 104-
Ellie Mae, Inc. ELLI 111.03110.86111.020.52 0.47% 111.00109.12111.05110.5127 206-
Ellington Financial ... EFC 16.3416.3216.350.03 0.18% 16.3516.2616.3516.314 577-
Ellington Residenti... EARN 14.9214.9114.92-0.08 -0.53% 15.0014.7615.0015.4071 366-
Embotelladora And... AKOA -22.3223.100.00 0.00%       22.80--
Embotelladora And... AKOB 24.8124.6225.00-0.13 -0.52% 25.2724.8125.2724.94300-
Embraer SA ERJ 17.9717.9717.98-0.05 -0.28% 18.2417.9018.2718.02220 957-
Emerge Energy Ser... EMES 8.778.768.810.23 2.68% 8.508.338.828.54172 854-
Emergent BioSolut... EBS 33.9433.9133.970.74 2.23% 33.4733.1834.1333.2030 699-
Emerson Electric C... EMR 59.1359.1359.140.49 0.84% 59.0458.9659.4558.64567 565-
EnCana Corp ECA 8.528.528.530.06 0.71% 8.538.388.588.465 339 086-
EnPro Industries In... NPO 72.0471.9172.182.08 2.97% 70.5770.5772.2469.9620 739-
Enbridge Energy M... EEQ 15.4715.4415.480.15 0.98% 15.4015.3515.5615.3264 827-
Enbridge Energy Pa... EEP 16.0516.0416.050.14 0.88% 15.9315.9216.2115.91513 491-
Enbridge Inc ENB 40.3240.3240.330.29 0.72% 40.2840.0840.4540.071 025 258-
Endeavour Silver C... EXK 3.203.193.200.05 1.59% 3.193.143.213.15525 026-
Energen Corp. EGN 49.0549.0449.071.11 2.32% 48.1048.0549.1347.94403 178-
Energizer Holdings... ENR 49.6449.6449.660.48 0.98% 49.5249.3549.9049.1671 737-
Energy Transfer Eq... ETE 16.9916.9917.000.48 2.91% 16.5616.5417.1216.512 185 552-
Energy Transfer Pa... ETP 20.1520.1520.160.54 2.75% 19.6019.5720.2519.611 219 773-
Enersis S.A. ENIA 9.609.599.600.13 1.37% 9.529.489.619.47379 540-
Ennis Inc EBF 18.9318.9018.950.23 1.20% 18.9018.5018.9618.7023 374-
Ensco plc Class A O... ESV 5.575.565.570.19 3.44% 5.365.365.585.384 679 721-
Entercom Commun... ETM 10.8310.8010.850.18 1.64% 10.7510.7010.8510.6561 302-
Entergy Corp. ETR 78.2678.2678.280.13 0.16% 78.5678.2078.6978.13198 651-
Enterprise Product... EPD 26.8526.8426.850.39 1.47% 26.5826.5226.9126.461 050 753-
Entravision Commu... EVC 6.486.456.500.08 1.17% 6.406.356.556.40112 174-
Envision Healthcar... EVHC 63.3063.2863.300.63 1.01% 63.1263.0263.8162.67450 529-
Enzo Biochem, Inc. ENZ 11.4011.4011.430.20 1.79% 11.2511.1511.4811.2043 708-
Equifax, Inc. EFX 139.30139.20139.390.95 0.69% 139.12138.16139.75138.3557 723-
Equity Residential EQR 66.3866.3666.39-0.04 -0.05% 66.5266.3066.6966.42200 916-
Equus Total Return... EQS 2.362.332.360.01 0.43% 2.342.342.362.35200-
Essex Property Tru... ESS 260.50260.50260.691.73 0.67% 259.79258.83260.80260.5237 492-
Esterline Technolo... ESL 94.5594.4594.651.05 1.12% 94.2593.6594.6593.5035 325-
Ethan Allen Interio... ETH 31.4031.3031.400.65 2.11% 30.9530.8531.4030.7537 839-
Euronav NV Ordina... EURN 7.687.657.700.18 2.33% 7.507.507.707.50109 984-
Everest Re Group, ... RE 255.32255.22255.431.91 0.75% 254.49253.67255.91253.4174 031-
Exco Resources Inc... XCO 3.233.213.25-0.09 -2.71% 3.323.143.423.3255 308-
Exelon Corp. EXC 36.6036.5936.60-0.16 -0.44% 36.8736.5136.9236.76825 270-
Express Inc. EXPR 6.826.816.820.17 2.56% 6.656.656.916.65389 547-
Exxon Mobil Corp. XOM 81.3581.3481.350.24 0.29% 81.4181.1981.6781.113 034 361-
FBL Financial Grou... FFG 60.4560.4560.800.20 0.33% 60.5560.2060.7560.252 384-
FIRST DATA CORP FDC 18.4918.4818.49-0.05 -0.24% 18.0717.8318.5618.531 438 468-
FIRST REPUBLIC BA... FRC 101.28101.28101.302.38 2.41% 99.8399.16101.3098.90197 497-
FMC Corp. FMC 75.2375.2275.271.39 1.88% 74.2974.1975.4274.01129 417-
FTI Consulting Inc. FCN 34.9534.9334.950.57 1.66% 34.6134.5535.0734.3839 576-
FactSet Research S... FDS 169.01169.00169.113.36 2.03% 166.53165.66169.20165.65251 342-
Fair Isaac Corp FICO 139.60139.41139.691.91 1.39% 138.85137.56139.60137.6920 231-
FedEx Corp FDX 217.25217.16217.262.92 1.36% 216.19215.29217.25214.39407 899-
Federal Agricultura... AGM 67.4167.2667.581.35 2.04% 66.8065.8367.6166.066 368-
Federal Realty Inve... FRT 128.33128.28128.390.89 0.70% 127.74127.43129.00127.4468 969-
Federal Signal Corp... FSS 17.2517.2517.270.42 2.50% 16.9916.9717.2616.8344 975-
Federated Investor... FII 28.1428.1428.150.23 0.82% 28.1027.9528.2727.91181 420-
Federated Premier... FPT 13.7013.6813.70-0.01 -0.07% 13.7313.7013.7313.71657-
FelCor Lodging Tru... FCH 7.537.527.530.10 1.28% 7.487.377.567.43673 299-
Ferrari N.V. RACE 87.6687.6587.670.35 0.40% 87.1986.8787.7687.31151 162-
Ferrellgas Partners... FGP 4.914.914.920.03 0.61% 4.874.844.964.8841 377-
Ferro Corp. FOE 18.1418.1318.140.37 2.08% 17.9817.9118.1717.7776 815-
Fiat Chrysler Auto... FCAU 10.9510.9410.950.22 2.05% 10.7510.7510.9510.731 115 552-
Fibria Celulose SA FBR 10.0010.0010.01-0.06 -0.60% 10.149.9210.1710.06627 108-
Fidelity National In... FIS 85.6685.6585.680.44 0.52% 85.5384.7885.8285.26285 223-
First American Cor... FAF 45.4645.4545.470.24 0.53% 45.3945.2245.6045.22142 338-
First BanCorp. New FBP 5.695.685.690.07 1.16% 5.705.675.755.62942 507-
First Commonweal... FCF 12.6512.6512.660.19 1.52% 12.5412.5212.6812.4699 508-
First Industrial Rea... FR 28.8228.8128.820.26 0.89% 28.7228.6328.8728.77133 116-
First Majestic Silve... AG 8.348.338.340.06 0.72% 8.388.158.398.28799 108-
First Trust Energy ... FIF 18.5018.5018.530.01 0.05% 18.5518.4918.6018.4914 675-
FirstCash Inc FCFS 58.9058.8058.850.55 0.94% 58.9058.5059.1058.3544 592-
FirstEnergy Corp. FE 29.5329.5229.53-0.20 -0.66% 29.8229.4930.0929.72946 287-
FitBit Inc. FIT 5.395.395.400.08 1.57% 5.335.275.475.311 600 757-
Flagstar Bancorp, I... FBC 31.0731.0531.090.35 1.14% 30.9730.9131.1830.7217 117-
Flaherty & Crumrin... PFD 15.720015.720015.74000.0021 0.01% 15.720015.700015.750015.71795 112-
Flaherty & Crumrin... PFO 12.5912.5812.60-0.04 -0.30% 12.6312.5912.6312.63822-
Flaherty & Crumrin... FFC 21.8621.8421.860.10 0.46% 21.7721.7721.8621.7618 950-
Flotek Industries In... FTK 8.578.568.570.30 3.59% 8.348.278.628.27164 873-
Flowers Foods, Inc... FLO 17.8817.8817.890.27 1.55% 17.7517.6917.9117.61201 178-
Flowserve Corp. FLS 45.9245.9145.940.61 1.35% 45.6745.4546.0345.31202 797-
Fluor Corp. FLR 45.8845.8745.890.89 1.98% 45.4045.2445.9344.99300 308-
Fly Leasing Limited FLY 13.7013.6913.700.32 2.35% 13.4313.4213.7113.3875 266-
Fomento Economic... FMX 96.8996.8696.91-0.10 -0.10% 97.3296.5598.0196.9876 392-
Foot Locker, Inc. FL 48.4748.4748.49-0.03 -0.06% 48.5048.3348.9348.50526 230-
Ford Motor Co. (DE... F 11.1411.1311.140.06 0.54% 11.1111.0711.1711.0810 400 955-
Fortuna Silver Min... FSM 5.065.055.060.05 1.00% 5.044.975.085.01340 367-
Franco-Nevada Cor... FNV 73.5273.4873.530.24 0.32% 73.5572.9873.8873.2863 929-
Franklin Covey Co. FC 20.8020.6520.800.05 0.24% 20.8020.6020.8520.754 386-
Franklin Resources... BEN 44.8644.8644.870.60 1.36% 44.6944.6244.9044.46279 432-
Franklin Universal ... FT 7.237.227.230.02 0.24% 7.207.207.237.244 285-
Freeport-McMoRan... FCX 12.00011.99012.0000.280 2.39% 11.86011.68012.00011.7254 234 819-
Fresenius Medical C... FMS 48.9948.9749.030.19 0.39% 48.8948.8549.0348.8014 268-
Fresh Del Monte Pr... FDP 50.7250.6950.720.74 1.48% 50.3350.0650.7849.9821 992-
Frontline Ltd. Ordi... FRO 5.605.595.600.08 1.45% 5.485.475.605.51325 625-
Fuller (H.B.) Compa... FUL 53.2453.1853.271.16 2.23% 52.6852.1253.4852.0878 610-
FutureFuel Corp. FF 14.9514.9414.970.14 0.95% 14.8514.7814.9614.8145 639-
GAMCO Investors I... GBL 30.2030.1630.230.20 0.67% 30.1429.8330.5530.0058 564-
GATX Corporation GATX 64.5064.3864.501.61 2.56% 63.5463.3064.5262.8997 509-
GNC Holdings Inc. GNC 8.318.308.310.21 2.59% 8.128.108.388.10413 976-
GP Strategies Corp... GPX 26.2026.0526.300.20 0.77% 26.3926.0026.5026.0021 160-
GUESS ?, Inc. GES 12.4612.4612.470.36 2.98% 12.1512.1012.5312.10334 203-
Gabelli Convertible... GCV 5.235.185.230.08 1.55% 5.155.125.255.1533 209-
Gabelli Equity Trus... GAB 6.196.196.200.01 0.16% 6.196.186.206.18113 810-
Gabelli Multimedia... GGT 8.988.988.99-0.05 -0.50% 9.058.939.069.0133 962-
Gabelli Utility Trus... GUT 7.006.986.990.05 0.72% 6.966.937.006.9518 783-
Gafisa S.A. GFA 6.466.436.46-0.05 -0.77% 6.556.416.596.5113 904-
Gallagher (Arthur ... AJG 57.1057.0957.110.59 1.04% 56.8356.6457.1056.51126 900-
GameStop Corp GME 21.7221.7121.720.34 1.59% 21.5021.4321.7621.38528 117-
Gannett Co Inc GCI 8.948.938.940.09 1.02% 8.938.869.108.85367 539-
Gardner Denver, In... GDI 21.2321.2221.27-0.06 -0.28% 21.2821.1521.6421.30146 473-
Gartner, Inc. IT 123.97123.97124.081.09 0.89% 123.38122.69124.33122.8875 358-
GasLog Ltd. GLOG 15.4015.3515.400.25 1.65% 15.2015.1015.4515.1585 180-
Genco Shipping & T... GNK 9.329.309.330.09 0.92% 9.429.019.459.2318 541-
Gener8 Maritime, I... GNRT 5.575.565.570.25 4.61% 5.365.365.575.3289 920-
General American ... GAM 34.4034.3934.400.21 0.61% 34.3434.2934.4034.198 609-
General Cable Corp... BGC 16.0016.0016.100.35 2.24% 15.8515.8516.2515.6544 679-
General Dynamics ... GD 201.14201.09201.222.30 1.16% 199.82199.33201.27198.84151 353-
General Electric Co GE 27.2727.2627.270.06 0.22% 27.2627.2027.4027.217 153 558-
General Growth Pr... GGP 24.1424.1424.150.15 0.63% 24.0624.0624.3724.00739 301-
General Mills, Inc. GIS 56.6056.6056.621.08 1.95% 56.8756.5557.7955.522 686 268-
General Motors Co... GM 34.6734.6634.670.46 1.33% 34.5734.4634.7434.183 765 124-
Genesco Inc. GCO 33.6033.6033.700.05 0.15% 33.6533.4534.2033.5566 620-
Genesee & Wyomin... GWR 68.2868.2368.311.56 2.34% 67.4066.9468.3166.7273 209-
Genesis Energy L.P... GEL 30.2730.2530.280.45 1.51% 29.8229.8130.3429.8295 605-
Genpact Limited G 28.1628.1528.160.32 1.15% 27.9127.8828.2327.89239 930-
Genuine Parts Co. GPC 92.5792.5192.561.72 1.89% 91.2991.1792.5790.85118 294-
Genworth Financia... GNW 3.733.723.730.04 0.95% 3.723.683.753.69927 623-
Geo Group Inc (The... GEO 30.0730.0530.070.56 1.90% 29.7529.3630.1629.51149 125-
Gerdau S.A. GGB 3.063.053.060.12 4.08% 3.003.003.082.943 496 629-
Getty Realty Corp. GTY 25.0125.0125.030.13 0.52% 24.9924.8425.0924.8819 526-
Gigamon Inc GIMO 39.4039.3539.45-0.10 -0.25% 39.7539.1039.7539.50100 330-
Gildan Activewear... GIL 30.6730.6630.67-0.77 -2.45% 31.2230.5231.4631.44399 105-
GlaxoSmithKline Pl... GSK 43.6443.6443.65-0.27 -0.61% 43.9643.6144.0243.91935 442-
Global Net Lease In... GNL 22.7422.7222.740.57 2.57% 22.2322.2322.7522.1798 877-
Global Partners LP GLP 17.6317.6017.70-0.02 -0.14% 17.5517.4017.7017.6541 736-
Global Payments, I... GPN 90.9990.9490.991.13 1.26% 90.5189.5991.1389.86191 012-
Global Ship Lease I... GSL 1.23001.23001.24000.0100 0.82% 1.25001.23001.25001.220050 693-
Gol Linhas Aereas ... GOL 11.3511.3511.370.13 1.16% 11.3411.1111.3811.2265 122-
Gold Fields Limited... GFI 3.583.573.58-0.01 -0.28% 3.623.543.633.591 600 715-
Goldcorp Inc GG 13.3713.3613.370.00 0.00% 13.4713.2013.5113.371 467 181-
Goldman Sachs Gro... GS 222.53222.53222.592.25 1.02% 221.87220.75223.31220.28956 317-
Goldman Sachs MLP... GER 7.077.077.080.09 1.29% 7.086.967.086.98107 985-
Grace (W.R.) Co. (D... GRA 71.5271.4771.551.26 1.79% 70.6670.5871.5270.2691 383-
Graco Inc. GGG 110.88110.80110.960.75 0.68% 110.48110.36111.46110.1386 478-
Grainger (W.W.) In... GWW 178.08178.00178.083.00 1.71% 176.09175.78178.08175.08161 767-
Gramercy Property... GPT 29.7929.7929.800.08 0.25% 29.7729.5429.9030.09294 317-
Granite Constructi... GVA 47.7547.6847.76-0.17 -0.35% 47.8547.1448.3648.05218 666-
Graphic Packaging... GPK 13.8513.8413.850.24 1.73% 13.6713.6713.8713.611 163 599-
Gray Television Inc GTN 13.8013.8013.850.25 1.85% 13.7013.6013.9313.5580 708-
Great Plains Energ... GXP 29.6629.6529.660.21 0.71% 29.4829.4529.6729.45347 802-
Greenbrier Compan... GBX 49.9049.9050.000.45 0.91% 49.6549.5050.2549.45206 570-
Greif Inc GEF 54.8354.7854.990.88 1.63% 54.2653.1355.0453.9581 393-
Griffon Corp. GFF 22.2522.2522.350.30 1.37% 22.0522.0522.3521.9521 465-
Group 1 Automotiv... GPI 62.4762.4362.521.09 1.78% 61.6861.2362.9161.3827 053-
Grupo Aeroportua... PAC 111.43111.22111.601.14 1.03% 110.43109.88111.43110.297 873-
Grupo Aeroportua... ASR 212.70212.58213.384.65 2.24% 210.03209.80213.33208.0567 701-
Grupo Televisa, S.A... TV 24.9624.9524.960.24 0.97% 24.8124.8125.0824.72697 542-
Guangshen Railway... GSH 25.1925.1825.21-0.11 -0.43% 25.1825.1325.1925.302 300-
Guidewire Softwar... GWRE 68.7668.7568.840.74 1.09% 68.4667.9169.0868.0272 005-
HCA Holdings, Inc. HCA 87.1987.1887.211.18 1.37% 86.8686.4687.5286.01495 887-
HCC Insurance Hold... HCC 16.8416.7716.840.56 3.44% 16.4116.1916.8516.2897 801-
HCP, Inc. HCP 32.7332.7232.73-0.03 -0.08% 32.7532.5932.8332.75756 456-
HDFC Bank Ltd HDB 87.3487.2887.340.44 0.51% 87.0586.9387.3786.90333 540-
HNI Corp HNI 40.4840.4540.500.70 1.76% 40.1639.8940.7339.7854 911-
HP Inc. HPQ 17.9917.9918.000.22 1.24% 17.8817.7918.1117.791 925 258-
HSBC Holdings Plc HSBC 44.3744.3644.370.26 0.59% 44.2444.2244.4244.10662 065-
Haemonetics Corp. HAE 39.0039.0039.040.07 0.18% 39.0538.7239.1438.9348 891-
Halcon Resources C... HK 4.154.144.150.25 6.28% 3.923.894.173.90967 996-
Halliburton Compa... HAL 42.1742.1742.180.64 1.54% 41.6041.5442.1841.532 463 910-
Halyard Health, Inc... HYH 40.7340.7040.761.28 3.24% 39.7939.7940.8839.4567 777-
Hancock John Pref... HPF 22.0822.0822.12-0.02 -0.09% 22.0822.0822.1222.104 796-
HanesBrands Inc HBI 23.0923.0923.100.25 1.09% 22.9522.9223.3222.841 106 578-
Harley-Davidson In... HOG 55.3355.3155.340.82 1.50% 54.8554.8455.6154.51241 998-
Harmony Gold Mini... HMY 1.6401.6401.650-0.030 -1.80% 1.6601.6201.6801.665720 978-
Harris Corp. HRS 110.51110.51110.581.16 1.06% 110.02109.53110.83109.3597 771-
Harsco Corp. HSC 16.0516.0016.050.75 4.87% 15.6015.5516.1515.30147 145-
Harte-Hanks Inc HHS 1.03001.03001.05000.0000 0.00% 1.03161.03001.05001.03005 865-
Hartford Financial ... HIG 52.4652.4552.460.26 0.49% 52.4452.2752.6552.20410 894-
Haverty Furniture ... HVT 24.4024.3024.450.30 1.24% 24.1524.1524.5524.105 229-
Hawaiian Electric I... HE 32.8732.8732.880.19 0.58% 32.8332.6432.8932.6867 783-
HealthSouth Corp. HLS 49.4549.4449.450.74 1.52% 49.0248.9249.7148.71167 842-
Healthcare Realty ... HR 35.7535.7435.750.02 0.06% 35.8135.5835.9835.73113 008-
Hecla Mining Co. HL 5.245.235.240.07 1.26% 5.205.125.245.171 585 018-
Heico Corp. HEI 72.5372.4172.550.28 0.39% 72.1972.0372.7772.2546 217-
Helix Energy Soluti... HLX 5.325.315.320.20 3.81% 5.065.065.335.11369 355-
Helmerich & Payne... HP 54.0254.0154.051.21 2.29% 52.8352.8354.0752.81540 584-
Herbalife Ltd. HLF 72.2672.2172.270.58 0.81% 72.4071.8872.6371.68170 765-
Hercules Capital, In... HTGC 13.3413.3313.340.08 0.57% 13.3213.2513.3613.2673 940-
Heritage Insurance... HRTG 13.0213.0213.050.22 1.72% 12.8212.8213.2012.8031 873-
Hershey Company ... HSY 108.30108.30108.340.12 0.11% 108.65108.04108.86108.18152 237-
Hertz Global Holdi... HTZ 11.090011.090011.10000.4600 4.33% 10.700010.670011.180010.64463 978 464-
Hess Corp HES 42.0542.0442.050.68 1.64% 41.5041.3442.2041.371 050 463-
Hewlett Packard E... HPE 16.7016.7016.710.20 1.21% 16.5916.5016.7216.502 345 109-
Hexcel Corp. HXL 52.7152.6952.710.69 1.33% 52.2651.7552.7752.04150 542-
Highwoods Propert... HIW 51.9651.9551.98-0.05 -0.10% 52.1751.8652.3452.01181 708-
Hill-Rom Holdings, ... HRC 80.4280.4180.461.51 1.91% 79.3379.3080.6078.9180 272-
Hillenbrand Inc HI 36.4536.4036.500.55 1.53% 36.1035.9536.5535.9026 126-
Hilton Worldwide H... HLT 63.9663.9563.960.51 0.80% 63.8063.4464.0763.45528 875-
Hoegh LNG Partner... HMLP 18.9418.8019.000.24 1.26% 18.6518.4518.9418.708 758-
HollyFrontier Corp... HFC 28.2128.2128.220.56 2.03% 27.8127.7028.2327.67437 177-
Home Depot Inc HD 153.22153.21153.240.98 0.64% 152.75152.36153.40152.24640 206-
Honda Motor Co., L... HMC 27.4227.4227.430.18 0.66% 27.4127.3827.5027.24203 535-
Honeywell Internat... HON 134.00133.97134.001.07 0.80% 134.21133.50134.38132.94346 658-
Horace Mann Educa... HMN 37.9037.8537.950.15 0.40% 38.0037.6038.1537.7529 601-
Hormel Foods Corp... HRL 34.4434.4334.440.29 0.83% 34.4634.1334.6534.15455 223-
Hornbeck Offshore... HOS 2.812.802.810.01 0.36% 2.802.662.822.80263 477-
Horton (D.R.) Inc. DHI 34.4834.4834.490.71 2.10% 34.0233.7534.5433.771 032 244-
Hovnanian Enterpr... HOV 2.822.812.820.23 8.88% 2.602.592.822.591 717 602-
Huaneng Power Int... HNP 28.2728.2628.28-0.05 -0.18% 28.1528.1228.2828.3225 212-
Hugoton Royalty T... HGT 1.751.701.800.01 0.58% 1.751.701.801.75161 434-
Humana Inc. HUM 239.56239.50239.582.89 1.22% 239.01237.12240.32237.07423 333-
Huntsman Corp HUN 25.6725.6625.670.33 1.30% 25.6125.2625.6725.341 338 041-
Hyster-Yale Mater... HY 70.8170.8070.970.11 0.16% 71.0770.6071.0770.7015 092-
IAMGold Corp IAG 5.135.135.14-0.01 -0.19% 5.225.125.225.141 417 386-
ICICI Bank Ltd (Ind... IBN 9.069.059.060.05 0.55% 9.048.959.069.003 101 749-
IDEX Corporation IEX 112.10112.10112.180.62 0.56% 112.15111.82112.29111.48108 540-
IDT Corp. IDT 14.5914.5714.61-0.06 -0.41% 14.7214.4714.7814.6535 891-
ING Groep N.V. ING 17.3217.3217.330.18 1.05% 17.2017.1817.3617.141 948 101-
INVESCO MORTGAG... IVR 16.8216.8116.820.15 0.87% 16.6716.5316.8216.67960 933-
ION Geophysical Co... IO 4.334.304.350.03 0.58% 4.304.254.334.303 060-
IRSA Inversiones Y... IRS 23.4223.5924.12-0.25 -1.06% 23.4223.4223.4423.67300-
ITT Corporation ITT 39.8739.8439.871.13 2.92% 39.0839.0840.0038.74118 540-
Idacorp, Inc. IDA 87.0486.9587.050.32 0.37% 87.0186.3287.1786.7255 388-
Illinois Tool Works... ITW 143.99143.92143.972.37 1.67% 142.76142.28144.02142.27202 830-
India Fund, Inc. (Th... IFN 27.0927.0827.11-0.05 -0.20% 27.2027.0327.2327.1423 573-
Industrias Bachoco... IBA -55.6757.310.00 0.00%       56.73--
Ingersoll-Rand plc ... IR 91.3791.3591.380.86 0.94% 91.0290.8491.5490.51350 226-
Ingredion Inc INGR 117.88117.79117.920.25 0.21% 118.38117.71118.39118.1371 130-
Integer Holdings Co... ITGR 43.5043.4543.550.50 1.16% 43.3543.0543.7043.0034 109-
InterContinental H... IHG 55.5755.5855.610.04 0.07% 55.6255.5455.8555.5335 687-
InterXion Holding N... INXN 45.8845.8845.900.20 0.44% 45.8245.4046.0345.6843 549-
IntercontinentalEx... ICE 65.9665.9565.960.58 0.88% 65.8265.4066.1665.441 413 861-
International Busin... IBM 155.33155.32155.340.58 0.37% 155.15154.78155.54154.83539 454-
International Flavo... IFF 136.44136.40136.471.07 0.79% 136.25135.67136.51135.3795 710-
International Pape... IP 56.2256.2156.220.04 0.07% 56.1155.4156.5056.191 029 731-
International Seaw... INSW 21.2821.2921.330.04 0.19% 21.3621.1921.3621.2417 427-
Interpublic Group ... IPG 25.0825.0825.090.38 1.54% 24.8224.8025.2424.70837 768-
Intrepid Potash, In... IPI 2.302.292.300.08 3.38% 2.262.232.322.22343 140-
Intrexon Corp. XON 24.4524.4024.450.38 1.58% 24.3323.8824.7824.07239 893-
Invacare Corp IVC 12.7312.7012.750.13 0.99% 12.6512.6012.8812.60138 900-
Invesco Bond Fund VBF 19.6319.6219.670.02 0.10% 19.6719.6319.7019.613 602-
Invesco California ... VCV 12.7312.7212.730.01 0.08% 12.7312.7112.7312.7212 583-
Invesco High Incom... VLT 14.9614.9615.010.07 0.47% 14.8814.8815.0114.894 272-
Invesco Municipal ... OIA 7.857.847.850.01 0.08% 7.847.847.857.8451 401-
Invesco Municipal ... VMO 13.2313.2213.230.01 0.05% 13.2513.2113.2613.2229 582-
Invesco Municipal ... VKQ 12.8812.8812.890.01 0.08% 12.8712.8512.8912.8721 701-
Invesco Pennsylvan... VPV 12.4412.4512.460.00 0.00% 12.4212.4212.4612.445 328-
Invesco Quality Mu... IQI 12.8212.8112.82-0.01 -0.08% 12.8212.8012.8312.8317 524-
Invesco Senior Inco... VVR 4.524.514.520.03 0.67% 4.504.494.524.49103 581-
Invesco Trust For I... VTN 13.7513.7413.75-0.01 -0.07% 13.7613.7513.7713.768 562-
Invesco Trust for I... VGM 13.4413.4313.44-0.01 -0.07% 13.4113.3913.4413.4526 632-
Invesco Value Mun... IIM 15.280015.280015.2900-0.0299 -0.20% 15.300015.280015.300015.309939 999-
Investment Techno... ITG 21.7321.7221.750.22 1.02% 21.6021.5721.7721.5111 277-
Iron Mountain Inc IRM 34.7434.7334.740.47 1.37% 34.5134.3034.7734.27154 050-
Israel Chemicals Lt... ICL 4.664.654.670.12 2.64% 4.644.634.674.5443 623-
Itau Unibanco Hold... ITUB 10.9110.9110.920.06 0.55% 10.9110.7610.9510.852 775 138-
JEFFERSON PILOT C... JP 7.91927.91007.92000.0091 0.12% 7.95007.91707.95007.91011 300-
JP Morgan Chase C... JPT 25.2225.2225.250.00 0.00% 25.1225.1225.2525.229 546-
JPMorgan Chase & ... JPM 89.3589.3589.361.30 1.48% 88.6088.6089.6188.055 098 114-
JPMorgan China Re... JFC -20.0120.060.00 0.00%       20.02--
Jabil Inc JBL 29.5429.5329.540.35 1.20% 29.3729.1629.5729.19384 392-
Jacobs Engineering... JEC 54.7054.6854.721.17 2.19% 54.0054.0054.8153.5398 341-
James Hardie Indus... JHX 15.7315.7315.770.51 3.35% 15.7615.6915.7615.211 712-
Japan Smaller Capi... JOF 11.4911.4911.50-0.05 -0.43% 11.5511.4811.5511.547 101-
JinkoSolar Holding... JKS 20.4220.3920.430.20 0.99% 20.1520.1321.0020.22555 085-
John Bean Technol... JBT 96.3096.2096.402.65 2.83% 94.3594.3596.8593.6572 579-
John Hancock Finan... BTO 35.8535.8536.060.20 0.56% 35.9435.5936.3535.6527 877-
John Hancock Inco... JHS 14.670014.650014.6700-0.0194 -0.13% 14.690014.668014.690014.68942 209-
John Hancock Inve... JHI 17.4317.4217.47-0.04 -0.21% 17.5417.4217.5417.473 586-
John Hancock Pref... HPI 21.9821.9721.990.09 0.43% 21.9421.9221.9821.8913 810-
John Hancock Prem... PDT 16.7316.7316.750.05 0.30% 16.6516.6116.7516.6839 194-
Johnson & Johnson JNJ 134.77134.77134.79-0.24 -0.18% 135.95134.61136.20135.011 308 509-
Johnson Controls I... JCI 42.6142.6042.610.46 1.08% 42.4642.3942.6142.151 325 569-
Jones Lang LaSalle... JLL 123.25123.17123.391.76 1.45% 121.66121.55123.49121.4922 865-
Jumei Internationa... JMEI 2.282.272.28-0.05 -1.94% 2.322.252.352.32522 665-
Juniper Networks I... JNPR 28.1928.1828.190.25 0.89% 28.1728.0228.2727.941 307 679-
Just Energy Group,... JE 5.405.395.400.08 1.50% 5.335.335.425.3234 399-
KB Financial Group... KB 49.8749.8749.901.26 2.59% 49.1449.1449.9348.6127 614-
KB HOME KBH 23.7623.7623.770.94 4.12% 22.9422.5323.8722.913 462 006-
KBR Inc KBR 15.7515.7515.760.36 2.34% 15.6015.5615.8715.39531 278-
KCG Holdings, Inc. ... KCG 19.9419.9319.94-0.01 -0.05% 19.9419.9419.9519.9584 862-
KEMET Corp. KEM 13.0212.9813.020.32 2.52% 12.7712.6313.1012.70172 925-
KKR & Co. L.P. Com... KKR 18.4818.4718.480.28 1.51% 18.2818.2618.5118.20623 298-
KMG Chemicals, Inc... KMG 48.0847.9748.181.00 2.12% 47.2646.8848.1347.0812 995-
KNOT Offshore Pa... KNOP 22.7522.7022.750.10 0.44% 22.6522.4522.8322.659 420-
Kadant Inc KAI 76.0575.9576.100.90 1.20% 75.5575.5576.4075.154 738-
Kansas City Southe... KSU 103.45103.43103.451.17 1.14% 103.00102.95103.65102.2884 406-
Kayne Anderson M... KYN 18.6518.6318.680.30 1.65% 18.4218.4018.7418.35132 774-
Kellogg Co K 69.9869.9769.990.64 0.92% 69.8769.7670.3669.34639 513-
Kennametal Inc. KMT 38.2638.2338.261.22 3.29% 37.5637.1838.2737.04193 307-
Kennedy-Wilson Ho... KW 19.1819.1519.200.30 1.56% 19.0018.8519.2519.05664 111-
Key Energy Service... KEG 18.5018.5118.58-0.88 -4.54% 19.4418.2319.6019.3932 843-
KeyCorp KEY 18.5618.5518.560.36 1.98% 18.3618.3218.6118.202 442 258-
Keysight Technolo... KEYS 38.6938.6938.700.36 0.94% 38.6038.5138.9838.33519 777-
Kilroy Realty Corp KRC 76.4076.3876.430.22 0.28% 76.5376.0376.6776.6189 688-
Kimberly-Clark Co... KMB 132.31132.25132.320.85 0.65% 132.22131.82132.56131.46214 355-
Kimco Realty Corp... KIM 18.9418.9318.940.25 1.34% 18.7518.7119.0818.711 500 587-
Kinder Morgan, Inc... KMI 19.0819.0719.080.17 0.90% 19.0018.8619.0818.913 314 725-
Kingsway Financial... KFS 6.056.056.100.00 0.00% 6.006.006.056.053 400-
Kinross Gold Corp. KGC 4.134.134.140.01 0.24% 4.174.064.194.124 001 352-
Kirby Corp. KEX 66.0566.0066.101.25 1.93% 65.1565.1566.1064.8058 591-
Kohl's Corp. KSS 39.0739.0639.070.66 1.72% 38.6238.6039.5838.412 021 557-
Koninklijke Philips... PHG 36.3336.3236.33-0.30 -0.82% 36.5236.2936.5736.63544 431-
Koppers Holdings I... KOP 36.9036.8536.952.90 8.53% 35.4035.4037.3534.00114 083-
Korea Electric Pow... KEP 18.0518.0418.05-0.19 -1.01% 18.0317.8618.1018.23240 603-
Korea Equity Fund,... KEF 9.599.589.590.01 0.09% 9.589.589.599.585 719-
Korea Fund, Inc. (T... KF 40.1840.1840.210.31 0.78% 40.0040.0040.1939.875 250-
Korn/Ferry Interna... KFY 34.6134.5734.610.42 1.21% 34.4134.3134.7034.29184 310-
Kroger Co. KR 23.3323.3223.330.56 2.44% 22.8322.8323.4522.776 088 823-
Kyocera Corp KYO 59.0058.9559.05-0.27 -0.46% 58.8758.8759.0259.27508-
L Brands, Inc LB 54.8054.7954.810.39 0.72% 54.5054.4855.3554.41540 361-
L-3 Communication... LLL 168.22168.15168.262.19 1.32% 166.77166.55168.60166.0350 637-
LCI Industries Inc LCII 105.50105.35105.601.50 1.44% 104.95104.48106.05104.0023 160-
LG Display Co Ltd LPL 16.5016.4916.50-0.28 -1.67% 16.4816.4216.5316.78241 198-
LMP Corporate Loa... TLI 11.0011.0011.010.02 0.18% 11.0110.9111.0110.9839 773-
LSB Industries, Inc. LXU 10.2810.2710.300.31 3.11% 10.1010.1010.409.97157 769-
LTC Properties, Inc... LTC 52.1052.0652.140.75 1.46% 51.4351.3552.2351.3558 643-
La Quinta Holdings... LQ 15.1115.1115.120.18 1.21% 15.0214.8815.1914.93495 096-
La-Z-Boy Inc. LZB 32.6832.6532.700.83 2.59% 32.1532.1532.7531.85110 425-
LaSalle Hotel Prop... LHO 31.0831.0731.080.53 1.73% 30.6830.6631.1531.00152 911-
Laboratory Corpor... LH 151.81151.79151.881.51 1.00% 151.29150.62152.64150.30132 543-
Landauer, Inc. LDR 52.7552.4053.100.55 1.05% 52.6552.4553.2552.201 612-
Lannett Company I... LCI 20.6520.6020.650.15 0.73% 20.5520.5020.8020.5081 065-
Laredo Petroleum,... LPI 10.1310.1210.130.10 0.95% 10.059.8010.1610.031 357 574-
Las Vegas Sands Co... LVS 64.8064.8064.820.66 1.04% 64.4864.1964.8264.14462 746-
Latin American Dis... LDF 10.4510.4410.460.11 1.03% 10.4310.4010.6310.3715 428-
Lauder (Estee) Cos... EL 97.5597.5497.571.14 1.18% 96.9096.9097.7196.41348 584-
Lazard LTD. Lazard... LAZ 47.2547.2547.290.94 2.03% 46.7646.7047.2546.31193 451-
Lear Corp. LEA 139.69139.62139.781.55 1.12% 139.10138.82140.18138.14154 736-
Lee Enterprises, In... LEE 2.002.002.050.00 0.00% 2.001.952.082.0081 392-
Legg Mason BW Gl... BWG 13.4813.4813.500.00 0.00% 13.4513.4513.5213.4814 452-
Legg Mason, Inc. LM 40.2940.2940.310.30 0.75% 40.2440.1440.4039.99140 785-
Leggett & Platt, In... LEG 52.8952.8952.900.55 1.05% 52.7452.5852.8952.34113 575-
Lehman ABS Corpo... XKE -7.907.920.00 0.00%       7.90--
Leju Holdings Ltd (... LEJU 2.082.082.09-0.04 -1.89% 2.102.042.192.1287 478-
LendingClub Corpo... LC 5.605.595.600.04 0.63% 5.585.545.635.561 263 996-
Lennar Corp. LEN 52.9552.9552.960.86 1.65% 52.5252.1253.0352.12272 211-
Lennox Internation... LII 184.74184.63184.810.99 0.54% 184.60183.39184.86184.2684 565-
Leucadia National ... LUK 26.3226.3126.320.55 2.13% 26.0226.0026.3325.77385 657-
Level 3 Communica... LVLT 60.5660.5360.560.36 0.60% 60.3060.2861.3360.20271 464-
Lexington Realty T... LXP 10.1510.1510.160.16 1.55% 10.059.9810.1810.17258 203-
Liberty All-Star Eq... USA 5.665.655.660.04 0.62% 5.635.625.665.62186 688-
Liberty All-Star Gr... ASG 4.984.974.980.05 0.99% 4.944.924.984.9336 491-
Lilly (Eli) & Co. LLY 83.7183.7183.720.67 0.81% 83.4583.0683.9283.04573 342-
Lincoln National Co... LNC 67.1367.1267.131.51 2.30% 66.3266.3267.5465.62432 657-
Lindsay Corp LNN 87.3987.3387.440.79 0.91% 86.8585.4787.7886.6031 532-
Lithia Motors, Inc. LAD 93.5593.4093.692.09 2.28% 92.3991.8694.2391.4629 671-
Live Nation Entert... LYV 34.7834.7834.790.12 0.35% 34.8034.4334.8434.65372 723-
Lloyds Banking Gro... LYG 3.523.513.520.04 1.15% 3.483.473.533.481 900 290-
Lockheed Martin C... LMT 280.420280.310280.5002.590 0.93% 279.080278.370280.440278.015140 151-
Louisiana-Pacific C... LPX 24.4824.4824.490.55 2.30% 24.1724.0424.5723.93294 324-
Lowe's Companies... LOW 76.9976.9977.000.66 0.86% 76.6376.5277.1776.331 387 250-
Luby's, Inc. LUB 3.023.023.040.00 0.00% 3.013.013.093.023 149-
Lumber Liquidator... LL 26.1726.1326.170.41 1.59% 25.8925.5726.3525.76209 485-
Lydall, Inc. LDL 52.1552.0052.201.75 3.47% 50.9050.9052.2050.4055 153-
M & T Bank Corp MTB 161.27161.19161.342.11 1.32% 160.57160.19161.90159.16114 741-
M.D.C. Holdings, In... MDC 36.8636.8636.881.14 3.19% 35.9635.6536.9035.72170 077-
M/I Homes Inc MHO 28.6928.6928.730.61 2.17% 28.2528.0228.7528.0827 153-
MAXIMUS Inc. MMS 63.7463.6763.741.08 1.72% 63.0962.7963.8762.6658 477-
MBIA Inc. MBI 9.279.279.280.40 4.51% 9.088.999.348.872 715 971-
MDU Resources Gr... MDU 26.9626.9526.960.27 1.00% 26.9426.7527.0326.69142 246-
MFA Financial, Inc. MFA 8.388.388.390.03 0.36% 8.378.328.408.35883 455-
MFC Bancorp Ltd. MFCB 1.581.581.600.03 1.94% 1.541.541.611.5597 140-
MFS Charter Incom... MCR 8.678.688.690.05 0.58% 8.628.628.678.6214 802-
MFS Government M... MGF 4.974.964.970.01 0.20% 4.964.954.974.9630 134-
MFS High Income M... CXE 5.245.235.250.00 0.00% 5.255.235.255.2420 542-
MFS High Yield Mun... CMU 4.734.714.730.01 0.21% 4.744.704.744.7210 417-
MFS Intermediate H... CIF 2.792.772.790.03 1.09% 2.822.772.822.7626 407-
MFS Intermediate I... MIN 4.324.314.320.01 0.17% 4.314.314.324.3134 328-
MFS Investment Gr... CXH -10.1710.190.00 0.00%       10.16--
MFS Multimarket I... MMT 6.166.166.170.03 0.49% 6.136.136.176.1334 876-
MFS Municipal Inco... MFM 7.187.177.180.03 0.42% 7.197.167.197.1511 253-
MFS Special Value ... MFV -6.30006.40000.0000 0.00%       6.3263--
MGIC Investment C... MTG 11.1811.1711.180.19 1.68% 11.0711.0511.1910.99838 072-
MGM Resorts Inter... MGM 33.5933.5833.59-0.14 -0.42% 33.8933.3934.0033.732 690 094-
MS Income Securiti... ICB 18.252518.250018.2600-0.0052 -0.03% 18.260018.250018.270018.25772 600-
MSA Safety Inc MSA 82.8882.7282.893.15 3.95% 81.0181.0183.0179.7341 396-
MSC Industrial Dire... MSM 85.4485.4385.531.09 1.29% 84.9484.6585.7284.3561 414-
MSCI Inc MSCI 104.68104.63104.771.99 1.94% 103.38103.19104.79102.6959 514-
Macerich Co. (The) MAC 59.8059.7859.800.97 1.64% 59.1058.9259.9058.83211 543-
Mack Cali Realty C... CLI 28.0928.0828.100.47 1.70% 27.6727.6728.1627.6264 387-
Macy's, Inc. M 23.3323.3323.340.24 1.04% 23.2123.2123.5323.094 051 069-
Magellan Midstrea... MMP 70.2870.2770.320.73 1.05% 69.5469.2670.4869.55140 183-
Magna Internation... MGA 45.5345.5345.540.84 1.88% 45.2245.1245.7344.73593 836-
MagnaChip Semico... MX 10.4510.4010.450.55 5.56% 10.109.7010.459.90170 565-
Main Street Capita... MAIN 38.6638.6538.690.01 0.01% 38.8238.4138.8838.8467 245-
Mallinckrodt plc O... MNK 45.7145.7045.760.82 1.83% 45.2545.0145.8044.89603 704-
Manchester United... MANU 16.2016.1516.200.10 0.62% 16.1016.0816.2516.104 031-
Manitowoc Co., Inc... MTW 5.905.905.910.19 3.33% 5.825.775.945.71385 318-
ManpowerGroup MAN 108.59108.48108.601.66 1.55% 107.55107.15108.75106.9345 556-
Marathon Oil Corp... MRO 11.4511.4411.450.10 0.84% 11.3211.2011.5311.349 224 929-
Marathon Petroleu... MPC 52.4452.4552.460.59 1.14% 52.1251.8552.5151.85573 790-
Marcus & Millichap... MMI 26.1226.0626.130.11 0.42% 26.1225.9226.1326.0111 082-
Marcus Corp. (The... MCS 31.3031.2531.350.35 1.13% 31.0530.9531.4030.9511 212-
MarineMax, Inc. HZO 19.2019.2019.300.25 1.32% 19.0518.9819.5018.9521 506-
Markel Corp (Hold... MKL 969.60969.60970.854.00 0.41% 967.81966.01969.99965.601 633-
Marriot Vacations... VAC 120.24120.21120.350.88 0.74% 120.24120.00120.78119.3625 226-
Marsh & McLennan... MMC 78.6178.6078.610.70 0.90% 78.3278.1478.6177.92235 696-
Martin Marietta M... MLM 227.83227.54227.862.54 1.13% 227.19226.00228.32225.29145 639-
MasTec Inc. (FL) MTZ 45.2545.2045.250.60 1.34% 45.0045.0046.3544.65230 281-
Masco Corp. MAS 38.5538.5438.550.30 0.78% 38.5138.2238.7538.25801 757-
MasterCard Inc MA 123.78123.77123.801.04 0.85% 123.19122.57123.85122.74523 040-
Matador Resources... MTDR 20.6520.6420.650.35 1.70% 20.3620.1320.6620.30379 760-
Matson Inc MATX 29.1729.1529.210.46 1.60% 29.0228.9729.2628.7132 121-
MaxLinear Inc MXL 28.1228.1028.130.37 1.33% 28.0627.6428.3027.7574 973-
McClatchy Co. (The... MNI 9.959.849.950.39 4.08% 9.629.589.959.566 630-
McCormick & Co., ... MKC 98.7098.6698.700.17 0.17% 99.0998.1599.7898.53204 103-
McDermott Interna... MDR 7.047.037.040.19 2.70% 6.856.847.056.851 149 005-
McDonald's Corp MCD 154.33154.32154.370.61 0.40% 154.04153.74154.68153.72344 858-
McEwen Mining Inc... MUX 2.682.672.680.05 1.71% 2.652.612.692.62633 749-
McKesson Corp. MCK 167.52167.50167.590.83 0.50% 167.75167.20168.43166.69139 694-
Mechel PAO (ADR) MTL 4.644.644.700.08 1.75% 4.624.574.664.5628 206-
Medical Properties... MPW 13.3213.3213.330.10 0.76% 13.2913.1513.3713.221 021 866-
Medifast Inc MED 42.0041.9742.100.55 1.33% 41.6741.1642.1041.458 610-
Medley Capital Cor... MCC 6.336.336.340.03 0.48% 6.336.336.416.30100 499-
Medtronic plc. Ord... MDT 89.4689.4689.470.67 0.75% 89.1388.9489.5888.79933 959-
Merck & Co., Inc MRK 65.5065.5065.51-0.04 -0.06% 65.7665.4765.9065.541 547 233-
Mercury General C... MCY 55.0455.0355.130.94 1.74% 54.4954.0655.0654.1022 720-
Meredith Corp. MDP 59.3559.3059.401.20 2.06% 58.7558.7559.6058.1547 080-
Meritage Homes Co... MTH 42.0042.0042.101.00 2.44% 41.2541.0542.1541.0039 497-
Meritor Inc MTOR 16.0016.0016.010.46 2.96% 15.7615.6916.0215.54173 998-
Mesa Royalty Trus... MTR 12.0511.9012.050.04 0.36% 11.9711.9712.0512.102 135-
Mesabi Trust MSB 13.4513.4013.500.25 1.89% 13.3013.2013.6013.207 314-
MetLife Inc MET 53.9853.9853.991.00 1.89% 53.4853.4554.2452.981 525 917-
Mettler-Toledo Int... MTD 594.23593.71595.663.11 0.53% 594.14590.31596.53591.1229 878-
Mexico Equity & In... MXE 11.39011.42011.4700.072 0.64% 11.39011.39011.39011.318100-
Mexico Fund, Inc. MXF 17.2717.2617.270.16 0.91% 17.3117.2217.3117.1115 042-
Michael Kors Holdi... KORS 36.2636.2536.260.51 1.41% 35.9535.8336.3735.75442 627-
Mid-America Apart... MAA 106.77106.75106.790.05 0.05% 106.83106.52107.13106.72153 767-
Miller Industries In... MLR 25.3025.2025.350.20 0.80% 25.2524.9025.4025.109 948-
Minerals Technolog... MTX 72.1572.1072.251.65 2.34% 71.4571.3072.2570.5015 707-
Mitsubishi UFJ Fina... MTU 6.696.696.700.16 2.45% 6.626.626.706.53437 886-
Mizuho Financial G... MFG 3.673.663.670.12 3.38% 3.643.643.673.5543 064-
Mobile Telesystem... MBT 8.348.348.350.09 1.09% 8.378.268.408.251 201 969-
Mobileye N.V. Ord... MBLY 62.9062.8962.90-0.06 -0.09% 62.9262.8862.9462.952 551 800-
Modine Manufactu... MOD 16.3516.3516.400.30 1.87% 16.1516.1516.4516.0542 005-
Mohawk Industries... MHK 244.36244.31244.390.73 0.30% 244.88243.49244.88243.6373 129-
Molson Coors Brew... TAP 87.6487.6187.631.26 1.46% 86.7886.5087.6486.38300 889-
Monsanto Co. MON 118.2600118.2600118.30001.0100 0.86% 118.0000117.8500118.4700117.28031 161 437-
Moody's Corp. MCO 122.00121.99122.061.58 1.31% 121.25120.44122.13120.4286 441-
Morgan Stanley MS 44.4044.3944.400.18 0.40% 44.4644.2944.8044.223 795 230-
Morgan Stanley As... APF 16.6916.6716.700.10 0.60% 16.6816.6316.7316.597 358-
Morgan Stanley Ch... CAF 22.4322.3722.430.31 1.42% 22.0822.0122.4922.1595 117-
Morgan Stanley Em... MSD 9.999.989.990.06 0.60% 10.009.9810.0010.0812 026-
Morgan Stanley Em... MSF 16.3416.3316.340.06 0.34% 16.3916.3216.3916.313 300-
Morgan Stanley Ind... IIF 32.7732.7632.790.09 0.27% 32.8332.6732.8333.4113 160-
Mosaic Co (The) MOS 22.9922.9822.990.36 1.59% 22.8422.7723.0622.63722 330-
Motorola Solutions... MSI 88.4588.4588.470.73 0.83% 88.1687.8188.6787.72206 912-
Movado Group, Inc... MOV 24.6524.6024.650.25 1.02% 24.5524.4824.9024.4035 016-
Mueller Industries,... MLI 30.5930.4930.570.85 2.86% 30.0029.6530.6929.7419 604-
Mueller Water Pro... MWA 11.7711.7711.780.18 1.58% 11.7111.6311.8011.59244 796-
Murphy Oil Corp MUR 25.1125.1125.120.86 3.55% 24.3624.3025.1824.25743 261-
Myers Industries In... MYE 18.2518.2018.300.25 1.39% 18.0518.0518.3018.005 850-
NACCO Industries I... NC 71.7070.7072.400.20 0.28% 71.4571.4571.9071.501 653-
NCI Building System... NCS 16.9516.9016.950.30 1.80% 16.7516.7517.0016.6566 385-
NCR Corp. NCR 40.6540.6140.651.23 3.12% 39.7439.6341.0939.42474 257-
NIKE, Inc NKE 53.2553.2453.250.30 0.57% 53.1752.9653.5052.951 740 004-
NL Industries, Inc. NL 7.307.257.300.25 3.55% 7.157.107.307.0525 158-
NOW Inc. DNOW 15.7715.7615.770.31 1.97% 15.5615.5315.9215.46257 946-
NQ Mobile Inc. Am... NQ 3.493.483.490.01 0.29% 3.473.463.523.4827 631-
NRG Energy Inc NRG 17.5117.5017.510.30 1.74% 17.3217.3017.5717.22593 842-
NRG Yield Inc NYLD 18.0518.0518.100.15 0.84% 18.0017.9018.1517.9061 461-
NTT DOCOMO, Inc. DCM 24.2924.2824.290.04 0.16% 24.2924.2724.3024.2521 665-
NU Skin Enterprise... NUS 63.3663.2863.330.52 0.83% 63.2863.2263.8562.8468 782-
Nabors Industries L... NBR 8.278.268.270.24 2.93% 8.038.038.278.034 822 102-
Nam Tai Property I... NTP 8.007.958.000.07 0.88% 8.007.908.008.004 001-
National Fuel Gas C... NFG 56.0656.0656.090.22 0.38% 56.1555.8456.3256.26161 554-
National Grid plc NGG 63.6963.6863.71-0.12 -0.19% 63.9563.6864.1163.81127 344-
National Health Inv... NHI 79.1579.1179.190.85 1.09% 78.2678.1379.3579.2585 739-
National Oilwell Va... NOV 32.0832.1032.110.38 1.20% 31.7831.7332.1631.69706 968-
National Presto Ind... NPK 110.13109.85110.401.98 1.83% 108.70108.70110.37108.151 248-
National Retail Pro... NNN 39.8939.8939.900.84 2.15% 39.2039.1039.9239.05199 889-
Nationstar Mortga... NSM 17.9617.9617.970.18 1.01% 17.8217.7617.9717.7833 063-
Natural Resources ... NRP 27.1027.0027.350.45 1.69% 27.1027.1027.3626.652 811-
Natuzzi, S.p.A. NTZ 2.562.522.56-0.08 -3.03% 2.572.472.572.6421 056-
Nautilus Inc NLS 18.9018.9018.950.30 1.61% 18.7018.6019.1518.6049 055-
Navigant Consultin... NCI 19.8819.8719.880.21 1.07% 19.6719.6520.0419.6742 830-
Navios Maritime A... NNA 1.451.441.45-0.01 -0.68% 1.431.431.471.46364 619-
Navios Maritime H... NM 1.271.261.280.03 2.42% 1.251.201.271.24143 837-
Navios Maritime M... NAP 9.719.699.720.02 0.21% 9.789.699.829.6910 842-
Navios Maritime Pa... NMM 1.601.591.60-0.02 -0.93% 1.621.581.621.61145 680-
Navistar Internatio... NAV 26.0126.0126.040.93 3.71% 25.4025.3226.2025.08125 154-
Nelnet Inc NNI 46.6746.7046.830.33 0.71% 46.7146.5247.0346.3434 362-
NeuStar Inc. NSR 33.3833.3533.40-0.03 -0.07% 33.3533.3533.4033.4061 782-
New America High ... HYB 9.499.499.50-0.01 -0.11% 9.529.489.539.5011 132-
New Germany Fund... GF 16.7916.7716.79-0.03 -0.18% 16.7916.7916.7916.823 403-
New Ireland Fund, ... IRL 13.7913.7913.800.05 0.36% 13.6713.6713.7913.743 256-
New Jersey Resour... NJR 41.8541.8041.850.55 1.33% 41.5541.3541.9541.3058 666-
New Media Investm... NEWM 13.9213.9013.920.20 1.46% 13.8213.7213.9213.7257 126-
New Oriental Educ... EDU 70.9470.9370.99-0.66 -0.92% 72.2570.3172.2771.60321 545-
New Residential In... NRZ 16.2616.2616.27-0.01 -0.06% 16.3116.1016.3716.272 649 111-
New Senior Investm... SNR 10.1510.1510.160.08 0.79% 10.109.9910.2010.07124 182-
New York Commun... NYCB 13.1113.1013.110.30 2.30% 12.8112.7913.1212.811 263 759-
New York Times Co... NYT 17.8017.8017.850.30 1.71% 17.7017.5017.8817.50445 830-
NewMarket Corp NEU 458.14457.77460.622.16 0.47% 458.89457.52460.61455.981 501-
Newell Brands, Inc. NWL 53.3153.2953.310.21 0.40% 53.4553.0053.4853.10973 376-
Newfield Explorati... NFX 27.7827.7827.790.38 1.39% 27.4627.2227.8427.40683 452-
Newmont Mining C... NEM 33.2033.1933.200.13 0.39% 33.1832.6733.4333.071 433 318-
Newpark Resource... NR 6.936.906.950.08 1.09% 6.856.806.956.85296 148-
NexPoint Credit St... NHF 21.6521.6321.650.09 0.42% 21.6021.5721.7321.5633 439-
NextEra Energy Inc NEE 141.90141.89141.92-0.37 -0.26% 142.92141.82143.23142.31384 803-
NextEra Energy Pa... NEP 38.8038.7438.80-0.20 -0.51% 39.1738.7239.2639.0061 553-
NiSource Inc. (Hold... NI 25.7625.7525.76-0.13 -0.48% 26.0025.7526.0525.88530 223-
Noble Corporation... NE 3.893.883.890.17 4.44% 3.683.663.933.723 556 949-
Noble Energy, Inc. NBL 27.9927.9827.990.21 0.76% 27.8727.7128.1027.781 027 511-
Nokia Corp. NOK 6.316.306.310.03 0.48% 6.326.286.356.289 947 736-
Nomura Holdings In... NMR 6.076.066.070.08 1.34% 6.016.016.075.9930 402-
Norbord, Inc. OSB 31.3531.4231.491.00 3.29% 31.0031.0031.3530.353 967-
Nordic American T... NAT 6.286.276.280.11 1.78% 6.216.156.316.17244 815-
Nordic Amern Offs... NAO 1.201.201.210.01 0.84% 1.201.181.211.1961 392-
Nordstrom, Inc. JWN 47.8647.8647.890.19 0.40% 48.0847.5548.2347.67617 954-
Norfolk Southern C... NSC 120.57120.44120.491.53 1.29% 120.14119.49120.89119.04253 892-
Nortel Inversora SA... NTL -29.1130.960.00 0.00%       30.11--
North American En... NOA 4.254.204.250.05 1.19% 4.254.204.254.201 490-
North Atlantic Dril... NADL 1.501.471.50-0.00 -0.15% 1.501.461.531.5036 373-
North European Oi... NRT 6.706.646.770.12 1.82% 6.556.546.836.5826 531-
NorthStar Asset M... CLNS 14.0014.0014.010.02 0.14% 13.9913.9014.0714.25549 119-
Northrop Grumman... NOC 257.95257.86258.032.62 1.03% 256.65256.13258.19255.3388 852-
Northstar Realty E... NRE 12.7512.7412.76-0.03 -0.23% 12.8212.6912.8212.78136 162-
Northwest Natural... NWN 61.3661.3061.450.51 0.83% 61.2560.8061.5560.8514 266-
Novartis AG Basel NVS 85.2985.2885.29-0.02 -0.02% 85.6685.2785.7985.31490 190-
Novo Nordisk A/S A... NVO 43.4043.4043.41-0.10 -0.23% 43.3043.2543.4643.50499 616-
NuStar Energy L.P. NS 45.6045.5945.640.83 1.85% 44.8544.3345.7744.7764 560-
NuStar GP Holdings... NSH 24.2024.1024.200.40 1.68% 23.9523.6524.4023.8017 565-
NuStar Logistics, L... NSS 25.4225.3725.410.19 0.74% 25.2325.2325.4925.7115 287-
Nucor Corp. NUE 58.0558.0358.071.57 2.78% 57.1557.1558.2256.86544 752-
Nuveen Arizona Pr... NAZ 14.4914.4814.500.01 0.07% 14.5714.4714.5714.48482-
Nuveen California ... NAC 15.2415.2315.250.01 0.08% 15.2115.1915.2515.2371 505-
Nuveen California ... NCA 10.4010.3610.400.01 0.10% 10.3710.3710.4010.396 203-
Nuveen California ... NXC 15.6715.6415.670.05 0.32% 15.7215.6715.7215.62541-
Nuveen Connecticu... NTC 12.5012.4912.510.01 0.08% 12.5012.4712.5312.493 926-
Nuveen Enhanced M... NEV 14.4214.4114.420.01 0.07% 14.4314.4114.4314.415 712-
Nuveen Enhanced Q... NAD 14.1214.1114.120.01 0.04% 14.1314.0914.1314.11105 997-
Nuveen Maryland P... NMY 13.1313.1213.130.00 0.00% 13.1313.1013.1313.1315 553-
Nuveen Massachus... NMT 13.8513.8413.860.00 0.00% 13.8313.8313.9213.852 400-
Nuveen Michigan Q... NUM 13.8113.8013.830.02 0.15% 13.8513.8013.8513.797 899-
Nuveen Municipal I... NMI 11.8211.8111.830.04 0.34% 11.8011.8011.8611.783 574-
Nuveen Municipal V... NUV 10.0510.0410.050.02 0.20% 10.0810.0310.0810.0383 234-
Nuveen New York ... NAN 14.1614.1414.160.01 0.06% 14.1514.1114.1614.1522 409-
Nuveen New York ... NNY 10.184010.190010.20000.0042 0.04% 10.160010.160010.230010.179810 528-
Nuveen New York ... NXN 14.0413.9914.040.03 0.21% 14.0013.9914.1914.014 382-
Nuveen North Caro... NNC 13.4913.4813.490.02 0.15% 13.5013.4813.5213.475 935-
Nuveen Ohio Quali... NUO 15.1315.1315.16-0.01 -0.07% 15.1915.1315.1915.1426 904-
Nuveen Pennsylvan... NQP 13.5413.5313.540.01 0.07% 13.5513.5213.5613.5310 380-
Nuveen Preferred I... JPC 10.26510.26010.2700.060 0.59% 10.24010.24010.27010.20571 909-
Nuveen Preferred S... JPS 10.2410.2410.250.06 0.62% 10.1810.1810.2510.18176 011-
Nuveen Preferred a... JPI 24.6924.6724.690.08 0.33% 24.7024.6324.7224.6119 884-
Nuveen Select Mat... NIM 10.1210.1110.120.05 0.47% 10.1310.0910.1610.0711 325-
Nuveen Select Tax ... NXQ 13.8013.7913.810.02 0.14% 13.8113.7913.8313.789 837-
Nuveen Select Tax-... NXP 14.3914.3914.41-0.01 -0.07% 14.4414.3914.4614.408 979-
Nuveen Select Tax-... NXR 14.71514.71014.730-0.045 -0.30% 14.77014.70014.80214.73511 872-
Nuveen Senior Inco... NSL 6.756.746.750.05 0.75% 6.706.696.756.7047 529-
Nuveen Texas Qual... NTX 14.3514.3414.350.03 0.21% 14.3714.3514.3914.321 612-
Nuveen Virginia Pr... NPV 13.3413.3313.350.02 0.15% 13.3613.3113.3613.324 815-
OFG Bancorp OFG 9.989.9510.000.19 1.89% 9.809.8010.009.8519 445-
OGE Energy Corp. OGE 35.4535.4435.450.04 0.11% 35.5835.3535.7035.41226 831-
Oaktree Capital Gr... OAK 46.7046.7046.80-0.35 -0.74% 47.3546.5547.3547.0540 498-
Oasis Petroleum In... OAS 7.997.987.990.06 0.69% 7.967.658.017.934 807 645-
Occidental Petrole... OXY 59.9059.9059.910.27 0.45% 59.9059.3260.0859.63996 014-
Oceaneering Intern... OII 22.8022.8022.820.51 2.29% 22.2822.2122.8222.29356 629-
Ocwen Financial Co... OCN 2.852.852.860.05 1.79% 2.812.782.862.80199 023-
Oil States Internat... OIS 26.2526.2526.300.50 1.94% 25.8025.8026.4025.75196 546-
Oil-Dri Corp. of Am... ODC 41.3641.1041.451.15 2.86% 41.0041.0041.3640.212 988-
Old Republic Intern... ORI 19.83019.83019.8400.320 1.64% 19.61019.59019.84019.545192 437-
Olin Corp. OLN 30.2130.2030.220.90 3.07% 29.6229.6230.2129.31583 250-
Omega Healthcare... OHI 34.6534.6534.660.40 1.17% 34.2534.2034.7534.25829 466-
Omega Protein Cor... OME 17.3017.2517.350.10 0.58% 17.3516.8517.4017.20131 918-
Omnicom Group, In... OMC 83.8383.8283.840.78 0.94% 83.4183.3483.9583.05280 995-
Omnova Solutions ... OMN 9.389.259.350.43 4.75% 9.109.029.458.95395 470-
On Assignment, Inc... ASGN 54.2554.2154.280.73 1.36% 53.8653.7754.4053.5212 911-
On Deck Capital In... ONDK 4.674.664.670.05 1.08% 4.654.574.704.62378 388-
Oneok Inc. OKE 51.3451.3451.350.66 1.30% 50.7350.4251.4550.68749 691-
Oracle Corp. ORCL 50.8650.8550.860.11 0.21% 51.0750.8151.0950.756 175 129-
Orange ORAN 16.1116.1016.120.04 0.25% 16.1616.1016.1916.07129 561-
Orbital ATK Inc OA 98.0397.9198.051.02 1.05% 97.6296.6398.0897.0174 378-
Orchid Island Capit... ORC 10.0410.0410.050.01 0.10% 10.009.8810.0610.17669 671-
Orion Group Holdin... ORN 7.347.347.370.13 1.80% 7.267.197.397.2177 897-
Orix Corp. (Japan) IX 79.0079.0379.20-0.39 -0.49% 79.1078.6879.1379.396 786-
Ormat Technologie... ORA 60.0059.9360.010.61 1.03% 59.7559.6060.2059.3925 477-
Oshkosh Corp (New... OSK 68.7168.6868.721.67 2.49% 67.8667.5468.7167.0474 035-
Osisko Gold Royalt... OR 12.4312.4212.430.12 0.97% 12.3612.1912.4512.34206 356-
Overseas Shipholdi... OSG 2.732.732.740.18 7.06% 2.552.552.752.55248 006-
Owens & Minor, In... OMI 32.5432.5332.540.29 0.90% 32.4332.3532.6232.2579 093-
Owens Corning OC 67.6467.6367.641.59 2.41% 66.6566.3067.7466.05235 701-
Owens-Illinois, Inc. OI 23.8423.8423.850.56 2.41% 23.4223.3623.8523.28376 203-
Oxford Industries, ... OXM 62.5762.4962.770.73 1.18% 62.2562.1763.0461.8448 506-
P.T. Telekomunika... TLK 33.9433.9333.950.27 0.80% 33.7033.6433.9833.6754 795-
PG&E Corp. (Holdin... PCG 66.2866.2866.29-0.23 -0.35% 66.7266.1866.8967.04574 767-
PH Glatfelter Co GLT 19.6719.6519.680.68 3.58% 19.2219.0419.7018.9953 872-
PHH Corp PHH 13.9413.9413.950.13 0.94% 13.9413.7913.9413.8167 242-
PIMCO Corporate &... PTY 16.4016.3916.400.03 0.18% 16.4116.3916.4416.3745 003-
PIMCO Global Stoc... PGP 18.2018.2018.330.20 1.11% 17.9617.9618.2618.0023 977-
PIMCO Income Stra... PFL 11.8611.8611.880.04 0.34% 11.9111.8311.9111.8263 750-
PIMCO Strategic In... RCS 10.1310.1210.14-0.02 -0.20% 10.1410.1310.2510.1544 273-
PJT Partners Inc. PJT 40.1839.9740.230.55 1.39% 39.3339.1140.1839.6320 209-
PNC Financial Servi... PNC 122.97122.95123.001.85 1.53% 122.19122.03123.76121.13619 018-
PNM Resources Inc PNM 39.2039.1539.25-0.05 -0.13% 39.3539.1539.4039.25124 216-
POSCO (South Kore... PKX 62.6562.6062.662.36 3.91% 62.1161.9362.7260.2961 047-
PPG Industries, Inc... PPG 111.22111.21111.230.73 0.66% 111.00110.89111.27110.49345 326-
PPL Capital Fundin... PPX 26.2726.3826.54-0.20 -0.76% 26.2726.2726.2726.47240-
PPL Corp PPL 39.1939.1939.200.17 0.44% 39.1739.1339.4139.03772 974-
PS Business Parks, ... PSB 131.63131.52131.650.83 0.63% 131.10130.52132.06130.808 504-
PVH Corp PVH 115.07115.02115.092.59 2.30% 113.05112.78115.86112.48593 866-
Pacific Drilling S.A... PACD 1.741.711.740.05 2.96% 1.691.671.751.6912 928-
Packaging Corp of... PKG 112.85112.82112.912.24 2.03% 111.23111.03113.14110.60255 196-
Palo Alto Network... PANW 135.30135.29135.410.32 0.24% 135.33134.25136.04134.98622 444-
Pandora Media, Inc... P 9.039.029.030.54 6.36% 8.528.519.098.4915 416 349-
Park Electrochemic... PKE 19.0018.4819.000.34 1.82% 18.7618.0019.0018.6617 440-
Parker Drilling Co. PKD 1.301.301.350.00 0.00% 1.301.301.351.30100 989-
Parker Hannifin Co... PH 157.56157.50157.611.34 0.85% 157.44156.73157.90156.22313 919-
Parkway Inc. PKY 20.4420.4420.470.37 1.84% 20.1320.0220.5120.0814 970-
Party City Holdco I... PRTY 15.72515.70015.7500.175 1.13% 15.65015.55015.80015.52544 471-
Pearson Plc PSO 9.049.049.050.08 0.89% 9.079.039.118.9777 645-
Pengrowth Energy ... PGH 0.81300.79300.80700.0132 1.65% 0.78100.78100.81900.799883 707-
Penn West Petrole... PWE 1.241.241.25-0.08 -6.06% 1.321.231.341.321 393 172-
Penney (J.C.) Co.,In... JCP 4.904.894.900.08 1.66% 4.854.844.954.824 889 929-
Pennsylvania Real ... PEI 11.6211.6211.630.03 0.26% 11.6611.5111.7311.59301 592-
PennyMac Mortgag... PMT 18.2718.2718.280.13 0.72% 18.1518.0718.2818.14112 817-
Penske Automotive... PAG 43.1643.2343.290.45 1.05% 42.9542.7743.3542.7151 230-
Pentair plc. Ordina... PNR 65.6965.6765.700.60 0.92% 65.6165.5065.8665.09130 095-
PepsiCo Inc. PEP 116.54116.54116.550.60 0.52% 116.52116.20116.87115.97617 722-
PerkinElmer, Inc. PKI 68.3668.3568.380.81 1.20% 67.9967.8768.5167.5555 426-
Permian Basin Roya... PBT 8.828.828.850.09 1.04% 8.848.628.858.7728 055-
Perrigo Company p... PRGO 76.7876.7776.802.08 2.78% 75.8075.7077.0974.70491 245-
PetroChina Co Ltd PTR 62.5062.4262.500.64 1.03% 62.0162.0162.5061.8617 135-
PetroQuest Energy... PQ 1.871.861.92-0.05 -2.60% 1.951.821.981.9222 563-
Petrobras Argentin... PZE 12.0112.0312.050.02 0.17% 12.1511.9512.1511.967 050-
Petroleo Brasileiro... PBR 7.887.877.880.05 0.64% 7.917.717.927.838 568 827-
Petroleo Brasileiro... PBRA 7.317.307.31-0.06 -0.81% 7.407.257.417.375 732 659-
Petroleum & Resou... PEO 18.6818.6518.680.12 0.65% 18.6018.5718.6818.5613 698-
Pfizer Inc PFE 33.7333.7233.73-0.04 -0.12% 33.8633.6533.9933.774 607 548-
Philip Morris Inter... PM 119.20119.19119.201.06 0.90% 118.70118.40119.26118.14437 593-
Philippine Long Dis... PHI 36.7636.7937.080.32 0.88% 36.5035.9937.0236.446 122-
Phillips 66 PSX 81.6881.6681.691.14 1.42% 81.0080.9981.8680.54591 542-
Phillips 66 Partner... PSXP 49.6349.5849.681.07 2.20% 48.7748.4749.8348.5643 514-
Pier 1 Imports Inc. PIR 5.405.395.400.06 1.12% 5.335.305.485.34732 607-
Pimco California M... PCQ 17.0016.9917.010.00 0.00% 16.9516.9517.0017.001 063-
Pimco California M... PCK 10.2010.1910.210.00 0.00% 10.2310.1910.2310.205 318-
Pimco California M... PZC 12.7112.7012.770.03 0.24% 12.6512.6512.7112.683 408-
Pimco High Income... PHK 8.758.748.750.03 0.34% 8.778.738.788.7286 843-
Pimco Income Opp... PKO 27.0026.9627.070.17 0.62% 26.8326.8327.0726.8327 401-
Pimco Municipal In... PMF 13.83013.81013.8300.022 0.16% 13.83013.80913.83013.8085 500-
Pimco Municipal In... PML 13.2613.2513.280.02 0.17% 13.2413.2213.2813.2451 097-
Pimco Municipal In... PMX 11.7311.7211.740.02 0.17% 11.7411.7111.7511.7111 363-
Pimco New York M... PNF 13.0113.0213.04-0.04 -0.30% 13.0413.0113.0513.059 122-
Pimco New York M... PNI 11.7211.6911.72-0.02 -0.19% 11.7511.7011.7511.745 452-
Pimco New York M... PYN 9.879.819.890.02 0.25% 9.909.879.909.851 213-
Pinnacle West Cap... PNW 87.2687.2587.28-0.04 -0.05% 87.6587.2587.7887.30144 973-
Pioneer Municipal ... MAV 11.7711.7511.770.04 0.34% 11.7311.7211.7811.7317 709-
Pioneer Natural Re... PXD 155.74155.73155.851.47 0.95% 154.49153.50155.84154.27389 791-
Pitney Bowes Inc PBI 15.5415.5315.540.27 1.74% 15.3615.3315.5815.27331 468-
Plains All American... PAA 25.4425.4325.440.67 2.68% 24.9224.8225.5424.77918 080-
Plantronics, Inc. PLT 53.1653.0553.160.84 1.61% 52.7752.4053.3152.3215 803-
Platform Specialty... PAH 12.9012.8912.900.27 2.14% 12.7512.6713.2512.631 467 304-
Polaris Industries I... PII 92.1292.1292.231.26 1.39% 91.1790.7092.5090.8697 650-
PolyOne Corp. POL 38.9138.9138.931.13 2.99% 38.0537.9738.9637.7858 879-
Potash Corp. of Sa... POT 16.4616.4516.460.11 0.67% 16.5016.3316.5616.461 540 566-
Praxair, Inc. PX 133.26133.23133.271.03 0.78% 133.31132.66133.70132.23317 738-
Precision Drilling C... PDS 3.413.403.410.08 2.25% 3.363.343.443.33665 579-
Preferred Plus Tru... PIY 26.0226.0226.19-0.21 -0.80% 25.9425.9426.0926.232 600-
Pretium Resources... PVG 9.499.489.490.02 0.21% 9.559.389.589.47193 940-
Primerica, Inc. PRI 76.3576.3076.401.45 1.94% 75.5575.4076.5574.9044 182-
Primero Mining Co... PPP 0.34600.34500.34590.0010 0.29% 0.35000.34000.35000.3450162 139-
Principal Financial ... PFG 64.7064.7164.731.30 2.05% 63.9963.9464.7463.40204 266-
ProAssurance Corp... PRA 60.8060.7560.850.85 1.42% 60.1559.9860.9559.9531 652-
Procter & Gamble ... PG 88.6988.6888.690.08 0.09% 89.0888.6389.2188.611 094 762-
Progressive Corp. ... PGR 44.7644.7544.760.13 0.28% 44.8344.6444.8644.63456 187-
Prologis Inc PLD 58.7558.7558.760.03 0.05% 58.9258.5458.9758.741 093 161-
Proto Labs, Inc. PRLB 69.9569.9069.951.80 2.64% 68.9067.5570.0068.1586 871-
Provident Financia... PFS 24.7724.7324.760.57 2.36% 24.4323.9724.7824.2034 124-
Prudential Financia... PJH 25.9725.9926.00-0.02 -0.08% 25.9725.9725.9825.991 200-
Prudential Financia... PRU 107.20107.17107.212.60 2.49% 105.62105.62107.42104.60605 250-
Prudential Plc PUK 46.4646.4646.470.42 0.91% 46.3146.2846.7646.04286 091-
Public Service Ente... PEG 43.6743.6743.680.05 0.11% 43.8543.5843.8843.62418 260-
Public Storage PSA 210.33210.19210.370.06 0.03% 210.78209.36211.46210.27146 421-
PulteGroup, Inc. PHM 24.6324.6224.630.56 2.33% 24.2424.1524.6624.071 567 437-
Putnam High Incom... PCF 8.768.758.760.05 0.57% 8.748.748.768.712 155-
Putnam Managed M... PMM 7.547.537.54-0.01 -0.07% 7.547.527.557.5435 418-
Putnam Master Int... PIM 4.734.724.730.07 1.50% 4.694.674.734.6647 020-
Putnam Municipal O... PMO 12.6112.5912.61-0.01 -0.09% 12.6312.5912.6312.6223 818-
Putnam Premier Inc... PPT 5.365.365.370.03 0.56% 5.375.365.385.33199 086-
Q2 Holdings, Inc. QTWO 37.3537.2037.350.85 2.33% 36.6536.4037.4036.5059 628-
Quaker Chemical C... KWR 143.81143.21144.502.18 1.54% 142.43142.22144.50141.639 026-
Quality Care Prope... QCP 19.0119.0119.020.28 1.49% 18.7318.6419.0318.73328 434-
Quanex Building Pr... NX 21.0520.9521.050.50 2.43% 20.7020.6521.2520.559 683-
Quanta Services, In... PWR 32.4732.4632.470.31 0.96% 32.4532.3932.8032.16409 484-
Quantum Corp. QTM 7.767.757.770.16 2.11% 7.657.597.807.60112 560-
Quest Diagnostics,... DGX 111.34111.31111.351.87 1.71% 110.19109.85111.43109.47221 041-
Quintiles Transnat... Q 90.2090.1990.220.73 0.82% 89.9089.0690.4689.47136 325-
Qwest Corporation... CTV 25.790025.770025.79000.0298 0.12% 25.720025.650025.790026.189914 170-
Qwest Corporation... CTX 25.1925.2025.22-0.38 -1.48% 25.1825.1425.2025.5710 653-
RAIT Financial Trus... RAS 2.132.122.13-0.07 -3.18% 2.212.092.212.20209 248-
RLI Corp. RLI 55.9755.8655.970.93 1.68% 55.3455.0655.9755.0417 960-
RPC, Inc. RES 20.0119.9920.010.52 2.67% 19.5619.4320.0119.49285 581-
RPM International ... RPM 55.1955.1855.201.19 2.20% 54.4054.3655.2054.00115 937-
RR Donnelley & Son... RRD 12.5812.5812.590.32 2.61% 12.3512.3012.6112.26175 188-
RSP Permian Inc. RSPP 32.4732.4732.500.10 0.31% 32.4531.8232.7432.37461 233-
Radian Group, Inc. RDN 16.4916.4916.500.14 0.86% 16.4816.3916.6516.351 091 716-
Ralph Lauren Corp RL 73.4873.4873.511.10 1.52% 72.8172.8173.6672.85248 389-
Ramco-Gershenson... RPT 13.1713.1613.170.31 2.41% 12.9212.9113.1812.86167 800-
Range Resources C... RRC 22.9122.9022.910.26 1.13% 22.7322.5022.9522.651 385 832-
Raymond James Fin... RJF 80.6180.5980.641.97 2.51% 79.3779.1580.7078.64287 926-
Rayonier Advanced... RYAM 15.4915.4815.49-0.05 -0.32% 15.6415.3815.7315.5497 459-
Rayonier Inc. RYN 28.9828.9628.980.26 0.91% 28.7728.7029.1028.7284 914-
Raytheon Co. RTN 162.66162.66162.681.50 0.93% 161.92161.68162.75161.16168 909-
Realty Income Corp... O 56.7456.7256.750.75 1.33% 56.1355.9056.7555.99314 808-
Red Hat Inc RHT 96.4596.4296.460.45 0.47% 96.7695.8297.1096.00547 426-
Redwood Trust Inc... RWT 17.0717.0717.090.14 0.83% 16.9816.8517.0716.93120 737-
Regency Centers C... REG 63.1963.1763.200.88 1.41% 62.5962.4663.3262.31257 352-
Regions Financial C... RF 14.1514.1414.150.15 1.07% 14.1114.0514.2614.008 679 839-
Reinsurance Group... RGA 128.70128.64128.761.84 1.45% 128.04127.61128.83126.8645 785-
Reliance Steel & Al... RS 72.3872.3172.391.63 2.30% 71.5871.2572.3970.80209 954-
RenaissanceRe Hol... RNR 141.06140.80141.171.33 0.95% 140.36139.50141.35139.7319 034-
ReneSola Ltd ADR SOL 2.402.382.48-0.08 -3.23% 2.482.402.492.4817 851-
Renren Inc. Americ... RENN 6.286.276.29-0.03 -0.48% 6.286.256.336.3132 038-
Republic Services, ... RSG 64.4464.4364.450.46 0.72% 64.2564.2064.5963.9893 109-
ResMed Inc. RMD 77.6077.5677.600.58 0.75% 77.5976.5277.6377.0271 706-
Resolute Energy Co... REN 28.9928.9329.030.09 0.31% 29.0328.2029.3528.90399 195-
Resource Capital C... RSO 10.2610.2610.270.13 1.32% 10.1310.0410.2910.1867 505-
Restaurant Brands... QSR 62.0662.0562.080.30 0.48% 62.2661.6562.2761.79233 313-
Revlon Inc REV 24.2024.1524.250.45 1.89% 23.8023.8024.6523.7552 216-
Reynolds American... RAI 65.4965.4965.500.12 0.18% 65.6365.4865.8565.372 074 784-
Rice Midstream Pa... RMP 19.0119.0119.090.08 0.42% 19.0118.8119.3818.9364 103-
Rio Tinto Plc RIO 40.9540.9540.960.76 1.89% 41.1040.8141.2740.191 505 432-
Ritchie Bros. Aucti... RBA 29.1829.1729.180.29 1.00% 29.0528.9429.2728.8953 468-
Rite Aid Corp. RAD 3.913.903.910.17 4.41% 3.683.683.943.7420 621 990-
Robert Half Intern... RHI 48.0148.0048.020.48 1.01% 47.8047.3348.1447.53325 400-
Rockwell Automat... ROK 159.93159.91160.000.56 0.35% 160.31159.61160.65159.37156 966-
Rockwell Collins, In... COL 104.73104.70104.731.27 1.23% 104.12103.64104.73103.43218 612-
Rogers Communica... RCI 48.5748.5648.570.84 1.76% 48.0647.9548.5747.75132 017-
Rogers Corp. ROG 108.90108.73109.003.25 3.08% 106.57105.62109.22105.6511 646-
Rollins, Inc. ROL 41.2241.2141.240.04 0.10% 41.4141.0841.4441.18147 571-
Roper Industries, I... ROP 232.33232.16232.332.21 0.96% 231.45230.76233.19230.1282 970-
Rosetta Stone Rose... RST 10.9610.9511.000.06 0.55% 10.9810.8211.0210.9015 291-
Rowan Companies ... RDC 10.9210.9110.920.41 3.85% 10.5210.5010.9310.511 105 992-
Royal Bank of Cana... RY 72.7272.7272.731.28 1.79% 71.9971.9072.7971.47616 884-
Royal Bank of Scot... RBS 6.566.556.560.07 1.08% 6.486.486.606.49352 433-
Royal Caribbean Cr... RCL 110.29110.28110.331.40 1.29% 109.77109.77110.58108.89282 112-
Royal Dutch Shell P... RDS-A 53.7653.7653.770.49 0.92% 53.5753.4553.8953.241 208 685-
Royal Dutch Shell P... RDS-B 55.3355.3355.340.53 0.97% 54.9654.9555.4754.80849 844-
Royce Value Trust,... RVT 14.5714.5614.570.18 1.24% 14.4214.4214.5714.39101 640-
Ruby Tuesday, Inc. RT 2.212.202.210.05 2.08% 2.182.142.232.16161 676-
Rudolph Technolog... RTEC 23.8023.7523.850.45 1.93% 23.5523.1023.9523.3594 690-
Ryder System, Inc. R 71.1671.1271.191.56 2.23% 70.1970.1071.2569.60539 934-
SAP SE SAP 106.24106.20106.260.06 0.06% 106.12105.77106.54106.18207 191-
SCANA Corp SCG 68.7468.7368.740.05 0.07% 69.1168.5769.2468.69102 804-
SEACOR Holdings In... CKH 33.8433.8133.871.35 4.16% 32.6432.6433.8432.4935 886-
SJW Corp. SJW 49.6149.6049.700.34 0.69% 49.7649.2750.6249.277 476-
SK Telecom Co Ltd... SKM 25.7625.7525.760.14 0.53% 25.9425.6826.0025.64152 149-
SL Green Realty Co... SLG 105.99105.96106.010.79 0.75% 105.79105.44106.18105.97110 939-
SM Energy Co. SM 15.8315.8215.830.43 2.79% 15.4815.2815.8615.401 106 531-
STERIS plc Ordinar... STE 82.8382.8382.841.36 1.67% 81.9581.5882.9081.4990 077-
STMicroelectronics... STM 14.5514.5414.550.22 1.54% 14.5014.3214.5814.331 912 209-
Sabine Royalty Tru... SBR 38.1038.0538.15-0.05 -0.13% 37.9037.8038.4038.1511 611-
Safe Bulkers, Inc ($... SB 2.302.292.30-0.01 -0.22% 2.322.252.362.30248 342-
Safeguard Scientif... SFE 11.5011.4511.550.00 0.00% 11.5011.3511.6011.505 911-
Salesforce.Com Inc CRM 87.5287.5187.52-0.16 -0.18% 88.2886.6988.4787.681 237 660-
Sally Beauty Holdin... SBH 20.2120.2020.210.13 0.65% 20.1619.9920.2720.08396 333-
San Juan Basin Roy... SJT 6.946.926.950.01 0.20% 6.926.817.016.9656 323-
Sanchez Energy Co... SN 7.297.287.290.10 1.39% 7.157.027.377.19968 995-
SandRidge Mississip... SDT 1.441.441.460.01 0.70% 1.441.421.461.4312 917-
SandRidge Mississip... SDR 1.411.401.420.00 0.00% 1.401.401.421.4115 750-
SandRidge Permian... PER 2.862.852.90-0.04 -1.41% 2.902.852.932.9045 557-
Sanofi SNY 49.2649.2649.27-0.03 -0.06% 49.3649.1949.4849.29334 597-
Saratoga Investme... SAR 20.7620.7620.840.08 0.39% 20.7320.6820.8820.605 354-
Sasol Ltd. America... SSL 28.3628.3528.380.38 1.36% 28.0827.9528.4627.9889 898-
Saul Centers, Inc. BFS 58.6558.6658.780.80 1.38% 58.0158.0158.6857.854 565-
Schlumberger N.V. SLB 65.7265.7265.730.36 0.55% 65.4465.3966.0465.362 119 497-
Schwab (Charles) C... SCHW 43.0143.0043.010.39 0.92% 43.0342.7743.2542.622 000 060-
Schweitzer-Maudu... SWM 37.2137.1637.220.68 1.86% 36.7836.5837.4036.5338 483-
Scorpio Bulkers Inc... SALT 6.806.756.80-0.15 -2.16% 7.056.707.206.95364 540-
Scorpio Tankers In... STNG 4.144.134.140.07 1.60% 4.074.064.174.07506 267-
Scotts Miracle-Gro... SMG 88.4288.3688.420.07 0.08% 88.7587.6089.0088.35175 980-
Scripps (E.W.) Co. SSP 18.3918.3818.410.39 2.17% 18.1418.0018.4518.0089 755-
Seabridge Gold Inc SA 10.6810.6510.700.03 0.23% 10.7010.4410.7010.6568 955-
Seadrill Limited Or... SDRL 0.36730.36710.3673-0.0066 -1.77% 0.38000.36200.38000.37392 917 805-
Seadrill Partners L... SDLP 3.303.293.310.03 0.92% 3.253.243.343.27156 261-
Sealed Air Corp. SEE 45.6645.6645.670.60 1.33% 45.4045.2445.7045.06397 276-
Seaspan Corporati... SSW 6.486.476.480.15 2.29% 6.336.336.496.33262 577-
Sempra Energy SRE 113.97113.96113.980.25 0.22% 114.39113.87114.85113.74289 421-
Sensient Technolog... SXT 80.7080.7180.840.57 0.71% 80.8580.2080.9580.1319 091-
Sequans Communic... SQNS 3.573.563.58-0.13 -3.53% 3.693.503.703.70489 828-
Seritage Growth Pr... SRG 42.6942.6442.710.92 2.20% 42.0041.8342.8542.0247 971-
Service Corp. Inter... SCI 33.2033.2033.210.53 1.62% 32.8932.6833.2332.67230 972-
Shake Shack, Inc. C... SHAK 35.8735.8535.890.37 1.04% 35.6035.5436.4035.50142 836-
Shaw Communicati... SJR 23.1723.1623.170.20 0.87% 23.1122.9023.2322.97512 262-
Sherwin-Williams C... SHW 361.81361.67361.863.65 1.02% 360.09359.98362.17358.16113 798-
Ship Finance Intern... SFL 13.02513.00013.0500.275 2.16% 12.85012.80013.05012.725265 564-
Shopify Inc. SHOP 87.3287.2987.410.28 0.32% 87.8385.5188.7987.04733 267-
Sibanye Gold Ltd (A... SBGL 4.8604.8504.860-0.090 -1.82% 4.9504.7804.9804.9351 194 537-
Simon Property Gr... SPG 163.83163.76163.831.46 0.90% 163.25162.73164.66162.37488 549-
Simpson Manufactu... SSD 43.8043.8143.870.59 1.37% 43.3843.2943.9543.2115 868-
Sinopec Shanghai P... SHI 52.6852.6052.700.69 1.33% 52.5152.5052.7351.9910 014-
Skechers U S A, Inc... SKX 29.0329.0229.030.13 0.45% 29.0028.9829.3528.90737 967-
Smith & Nephew Pl... SNN 35.0735.0735.080.32 0.92% 34.9234.8835.1534.75157 808-
Smith (A.O.) Corp AOS 56.4956.4856.510.21 0.37% 56.3656.2456.6456.28130 442-
Smucker (J.M.) Co. SJM 120.46120.44120.480.29 0.24% 120.60119.67121.31120.17121 467-
Snap Inc. SNAP 17.6017.6017.610.26 1.53% 17.3417.3317.7017.344 258 696-
Snap-On, Inc. SNA 155.86155.81155.910.96 0.62% 155.18154.91155.86154.90202 646-
Sociedad Quimica y... SQM 33.7333.7033.740.40 1.20% 33.4233.3533.8333.33171 597-
Sonic Automotive,... SAH 19.3319.3019.350.38 1.98% 19.1019.0519.4018.9535 272-
Sonoco Products C... SON 51.6151.5751.630.63 1.24% 51.2951.1451.6550.9860 932-
Sony Corp SNE 38.5638.5538.56-0.02 -0.04% 38.6938.4138.6938.57188 888-
Sotheby's BID 55.1355.0955.130.78 1.44% 54.8154.5555.1354.35145 465-
Source Capital, Inc... SOR 38.7338.5838.730.30 0.78% 38.4738.4738.7338.432 561-
South Jersey Indus... SJI 34.9234.9034.940.38 1.10% 34.7434.6834.9834.5433 342-
Southcross Energy... SXE 2.9002.8802.9000.130 4.69% 2.7802.7752.9202.77040 749-
Southern Company... SO 49.3449.3349.34-0.07 -0.13% 49.5249.2649.5549.401 019 945-
Southern Copper C... SCCO 34.5934.5934.610.23 0.67% 34.7234.3834.8634.3694 072-
Southwest Airlines... LUV 62.4062.4062.410.89 1.45% 61.8161.8162.4561.51756 980-
Southwest Gas Cor... SWX 73.9873.9273.970.82 1.12% 73.4773.2574.1173.1679 195-
Southwestern Ener... SWN 5.915.905.910.11 1.81% 5.835.755.915.804 743 339-
Sparton Corp. SPA 21.8421.8121.87-0.14 -0.64% 22.0021.7422.1221.9818 231-
Spectra Energy Par... SEP 44.0344.0144.030.68 1.56% 43.3843.3844.1343.35144 377-
Speedway Motorsp... TRK 18.6018.5618.650.27 1.47% 18.4118.3018.7018.3323 458-
Spirit Realty Capit... SRC 7.607.607.610.17 2.29% 7.467.437.617.613 073 568-
Sprint Corporation S 8.158.148.15-0.03 -0.37% 8.208.108.328.184 405 867-
Square Inc. SQ 23.9823.9823.990.66 2.83% 23.6423.4024.0223.321 954 073-
St. Joe Co. (The) JOE 19.0018.9519.000.40 2.15% 18.5518.5019.1018.6037 479-
Stag Industrial Inc. STAG 27.2927.2827.290.37 1.36% 27.0427.0027.3127.04128 995-
Stage Stores Inc. SSI 2.162.152.16-0.02 -0.92% 2.192.152.222.1884 643-
Standard Motor Pr... SMP 52.4952.3752.501.07 2.08% 51.7051.5752.4951.4210 055-
Standard Register ... SR 70.3470.3070.400.44 0.63% 70.2569.8570.6869.9032 499-
Standex Internatio... SXI 90.6390.2091.052.03 2.29% 89.0089.0090.9588.602 114-
Stanley Black & De... SWK 142.09142.07142.111.60 1.14% 141.01140.73142.50140.49244 030-
Stantec Inc STN 25.2525.2025.300.24 0.97% 25.1025.0525.4025.104 733-
Star Gas Partners L... SGU 10.7510.7310.790.17 1.61% 10.6510.5310.7710.5823 826-
Starrett (L.S.) Co. SCX 8.458.358.450.15 1.81% 8.258.258.458.301 898-
Startek, Inc. SRT 12.1512.1312.150.07 0.58% 12.0811.9612.2712.0810 564-
State Street Corp. STT 89.3189.2989.311.41 1.60% 89.0088.9089.6487.92642 762-
Statoil ASA STO 16.6016.5916.600.03 0.15% 16.6416.5916.7716.571 162 557-
Steelcase, Inc. SCS 14.4014.4014.450.30 2.13% 14.2014.1514.6014.10408 902-
Stellus Capital Inve... SCM 13.6913.6913.72-0.06 -0.41% 13.7913.4813.7913.8626 011-
Stepan Co. SCL 87.6487.7287.911.70 1.98% 86.8585.7687.9085.946 580-
Sterling Bancorp (D... STL 23.1323.1023.150.38 1.65% 23.0022.9023.1822.75398 443-
Stewart Informatio... STC 45.5945.5745.620.33 0.72% 45.4245.4245.7045.268 811-
Stifel Financial Cor... SF 45.7645.7345.780.88 1.96% 45.3345.2545.8244.8876 746-
Stone Energy Corp... SGY 18.5218.5018.550.06 0.33% 18.5617.6918.8318.4681 241-
Stone Harbor Emer... EDF 16.0516.0416.060.13 0.82% 16.0015.9516.0715.9227 533-
StoneMor Partners... STON 9.379.359.380.18 1.96% 9.199.199.459.1953 221-
Stoneridge Inc. SRI 15.4015.4015.430.44 2.94% 15.1115.1015.4414.9611 533-
Structured Product... KTN 32.112032.110032.4400-0.0151 -0.05% 32.490032.110032.490033.15271 800-
Structures Product... KTH 32.3832.3632.61-0.25 -0.77% 32.3832.3832.3832.63212-
Stryker Corp. SYK 139.89139.88139.930.73 0.52% 139.95139.56140.19139.5995 099-
Sturm, Ruger & Co.... RGR 66.5066.4066.551.20 1.84% 65.4065.3666.7065.3035 714-
Suburban Propane ... SPH 24.8424.8624.910.46 1.89% 24.3924.3825.0524.3889 303-
Sumitomo Mitsui F... SMFG 7.857.847.850.20 2.61% 7.737.737.857.651 199 389-
Sun Communities, I... SUI 88.1788.1588.200.21 0.24% 88.3687.8988.4388.6066 233-
Sun Life Financial I... SLF 34.8634.8534.860.57 1.66% 34.5334.5334.9734.29181 330-
SunCoke Energy Pa... SXCP 17.8717.8517.900.47 2.70% 17.4017.4017.9517.4041 474-
SunCoke Energy, In... SXC 11.4011.4011.410.79 7.45% 10.7210.6111.4510.61397 976-
SunTrust Banks, In... STI 56.0956.0956.100.88 1.59% 55.7455.6356.3355.22795 397-
Suncor Energy Inc. SU 29.48529.48029.4900.275 0.94% 29.34029.10029.51029.2351 110 143-
Sunoco LP Common... SUN 30.5830.5630.630.40 1.33% 30.0030.0030.7530.1880 859-
Superior Energy Se... SPN 10.2210.2110.220.34 3.39% 9.899.8710.259.881 356 950-
Superior Industries... SUP 20.1020.0520.150.40 2.03% 19.8519.8020.2019.7040 606-
Supervalu Inc. SVU 3.2353.2303.2400.185 6.07% 3.0903.0903.2403.0451 958 090-
Swiss Helvetia Fun... SWZ 12.7812.7812.79-0.03 -0.23% 12.8312.7712.8312.8117 360-
Synchrony Financia... SYF 29.9029.8929.900.46 1.56% 29.6729.5929.9929.441 847 990-
Syngenta AG SYT 92.5592.4592.54-0.05 -0.05% 92.7092.5392.7092.609 820-
Synnex Corp SNX 121.86121.83121.960.80 0.66% 122.40121.20122.81121.0644 689-
Synovus Financial C... SNV 43.6843.6843.690.83 1.94% 43.2643.1243.6842.85222 137-
Sysco Corp. SYY 49.8549.8549.860.58 1.18% 49.4349.3249.9549.27942 829-
Systemax, Inc. SYX 19.1119.0619.111.01 5.58% 18.2418.0019.1818.1039 513-
TAL Education Gro... TAL 120.31120.19120.43-1.33 -1.09% 122.00119.26122.50121.64153 496-
TC PipeLines, LP TCP 54.3554.2854.430.75 1.40% 53.7853.4854.6053.6022 579-
TCF Financial Corp... TCF 15.7115.7015.710.29 1.85% 15.5415.4915.8115.43412 059-
TE Connectivity Lt... TEL 78.8378.8378.840.88 1.13% 78.5778.1779.0977.97228 215-
TELUS Corp. TU 34.6334.6234.630.28 0.82% 34.5434.2334.6634.35181 750-
TETRA Technologie... TTI 2.832.832.840.13 4.81% 2.722.692.852.70360 930-
TIM Participacoes ... TSU 14.6314.6214.630.18 1.25% 14.5414.4214.6814.4579 841-
TJX Companies, Inc... TJX 70.9070.8970.900.94 1.34% 70.2870.1471.0669.96872 595-
TORCH ENERGY RO... TRU 44.1844.1844.200.66 1.52% 43.8743.5844.2643.54106 995-
Tableau Software,... DATA 64.4064.3564.43-0.07 -0.11% 64.9163.6465.0464.47227 756-
Tahoe Resources, I... TAHO 8.648.638.64-0.02 -0.17% 8.708.548.798.65472 764-
Tailored Brands, In... TLRD 10.8210.8110.820.34 3.24% 10.4810.3710.8510.48360 243-
Taiwan Fund, Inc. (... TWN 19.8919.8719.89-0.09 -0.45% 19.9119.5019.9119.9813 500-
Taiwan Semiconduc... TSM 35.2035.2035.210.11 0.31% 35.2734.7535.2835.092 980 210-
Tanger Factory Ou... SKT 27.0627.0527.060.47 1.77% 26.8226.7227.1526.63721 537-
Target Corp TGT 52.3052.3052.310.23 0.44% 52.1352.1152.6952.122 021 079-
Tata Motors Ltd TTM 34.0934.0834.090.12 0.35% 34.1234.0034.2433.97222 453-
Taubman Centers, ... TCO 60.3260.2760.320.72 1.21% 59.9259.6260.4359.6049 294-
TechnipFMC Ltd FTI 27.4227.4127.420.50 1.86% 27.1527.1427.4326.93859 725-
Teck Resources Ltd TECK 17.1617.1517.160.64 3.87% 16.8416.8217.2516.521 929 010-
Teekay Corporatio... TK 6.626.616.620.18 2.72% 6.506.466.706.441 091 000-
Teekay LNG Partne... TGP 15.0515.0015.050.50 3.44% 14.5514.5515.2014.5564 843-
Teekay Offshore P... TOO 2.642.642.650.08 3.16% 2.622.602.692.56393 083-
Teekay Tankers Lt... TNK 2.001.992.000.12 6.12% 1.881.872.001.881 708 332-
Tejon Ranch Co. TRC 20.8720.8521.010.16 0.77% 20.7620.6620.9420.715 313-
Tekla Healthcare I... HQH 25.6925.6325.700.38 1.50% 25.3125.3125.6925.3138 503-
Tekla Life Sciences... HQL 21.2721.2721.340.19 0.90% 21.1121.0721.3421.0816 460-
Telecom Argentina... TEO 24.5124.4724.550.34 1.41% 24.1324.0424.5224.1718 413-
Telecom Italia SPA TI 9.399.369.390.22 2.40% 9.389.339.429.1713 279-
Teledyne Technolo... TDY 125.10125.02125.151.58 1.28% 124.16124.02125.42123.5255 772-
Teleflex Incorpora... TFX 207.78207.55208.012.05 1.00% 207.36205.83208.00205.7326 258-
Telefonica Brasil S... VIV 13.6013.5913.600.13 0.93% 13.6313.4813.6613.46307 499-
Telefonica S.A. (AD... TEF 10.4810.4810.49-0.15 -1.41% 10.5610.4810.5910.65677 177-
Telephone & Data ... TDI 25.520025.420025.63000.0682 0.27% 25.520025.520025.520025.4518100-
Templeton Dragon... TDF 20.3520.3520.360.06 0.30% 20.3420.3120.3720.294 393-
Templeton Emergin... EMF 15.0215.0015.040.04 0.27% 15.0115.0015.0514.9813 007-
Templeton Emergin... TEI 11.2411.2311.240.05 0.40% 11.2111.2111.2411.1923 430-
Templeton Global ... GIM 6.686.686.690.00 0.00% 6.706.686.706.6850 288-
Tempur Sealy Inter... TPX 51.6251.5951.650.82 1.61% 51.1850.9851.9550.80202 647-
Tenaris SA TS 30.4930.4930.500.65 2.18% 30.1030.0130.4929.84630 543-
Tenet Healthcare C... THC 19.4619.4619.480.37 1.94% 19.2119.0519.6519.09752 192-
Tennant Co. TNC 74.0574.0074.300.40 0.54% 73.8073.6074.7573.6515 681-
Tenneco Inc TEN 56.3756.3356.381.42 2.58% 55.4855.2756.4154.9562 568-
Teradyne, Inc. TER 31.2031.1931.200.19 0.61% 31.2130.6131.3931.011 196 910-
Terex Corp. TEX 36.3736.3936.430.86 2.42% 35.9335.5836.4835.51247 625-
Terra Nitrogen Co.... TNH 86.5186.5086.710.33 0.38% 86.0386.0086.7286.183 525-
Tesoro Corporatio... TSO 94.6194.5894.631.08 1.15% 93.7393.4794.6493.53448 470-
Teva Pharmaceutic... TEVA 32.7532.7432.750.59 1.82% 32.3132.3032.8632.162 252 836-
Texas Pacific Land... TPL 290.15288.50295.824.51 1.58% 287.10285.02295.26285.647 359-
Textainer Group H... TGH 14.3514.3014.350.60 4.36% 13.9013.9014.4513.7530 864-
Textron Inc. TXT 47.2747.2647.280.82 1.77% 46.7446.6347.2846.45232 007-
Thai Fund, Inc. (The... TTF 8.748.748.750.06 0.71% 8.748.698.758.928 307-
The Blackstone Gro... BX 33.2433.2333.240.29 0.88% 33.1033.0633.2632.95701 338-
The Chemours Com... CC 35.8635.8535.860.77 2.19% 35.7135.5636.2435.09752 378-
The Cushing MLP T... SRV 12.1712.1312.200.21 1.71% 12.0712.0112.2011.968 592-
The Gap, Inc. GPS 22.6422.6322.640.12 0.53% 22.6022.5622.7822.511 195 979-
The Howard Hughe... HHC 121.18121.19121.310.91 0.76% 120.52120.00122.66120.2740 782-
Thermo Fisher Scie... TMO 175.85175.80175.852.15 1.24% 174.62173.77176.11173.70274 400-
Third Point Reinsur... TPRE 14.3514.3514.40-0.05 -0.35% 14.4514.3514.4514.4043 065-
Thomson Reuters C... TRI 46.9446.9446.950.49 1.05% 46.7446.7046.9846.49479 209-
Thor Industries, Inc... THO 109.21109.18109.271.88 1.75% 107.93107.75109.39107.33110 101-
Tidewater Inc. TDW 0.75000.75000.7576-0.0100 -1.32% 0.76150.73000.76150.7600234 018-
Tiffany & Co. TIF 94.6594.6194.650.96 1.02% 94.1093.7694.6593.69376 464-
Time Inc. TIME 14.0314.0014.050.28 2.00% 13.8013.8014.1513.75273 110-
Time Warner Inc TWX 99.7299.7299.730.41 0.41% 99.7599.6699.8999.31923 300-
Timken Co. (The) TKR 45.3045.2545.351.70 3.90% 44.4544.2045.4543.60183 014-
Titan Internationa... TWI 11.8411.8311.850.32 2.73% 11.6611.5411.8911.5350 331-
Toll Brothers Inc. TOL 39.6939.6839.690.67 1.72% 39.3538.8739.7239.03491 809-
Tootsie Roll Indust... TR 35.5535.5035.600.50 1.43% 35.2535.2035.5535.056 859-
Torchmark Corp. TMK 76.7376.7276.741.06 1.39% 76.0876.0476.7775.6730 364-
Toro Co. (The) TTC 70.2370.2370.260.28 0.40% 70.2469.8270.3969.9592 980-
Toronto Dominion ... TD 50.24050.23050.2400.670 1.35% 49.91049.87050.25049.575563 356-
Tortoise MLP Fund... NTG 18.9018.9018.970.35 1.89% 18.6318.5418.9818.5564 690-
Total S.A. TOT 50.4550.4550.460.39 0.78% 50.1250.0750.4950.06393 295-
Total System Servi... TSS 58.5458.5458.570.11 0.19% 58.5958.1558.8258.43139 270-
Toyota Motor Corp TM 105.00104.98105.030.46 0.44% 104.99104.77105.09104.5457 431-
TransCanada Corp TRP 47.7047.6947.700.50 1.06% 47.5147.3447.8447.65307 659-
Transcontinental R... TCI -25.5826.450.00 0.00%       26.21--
Transdigm Group In... TDG 267.28267.18267.371.90 0.71% 267.60265.67268.40265.38138 224-
Transocean Ltd (Sw... RIG 8.328.328.330.25 3.14% 8.048.028.368.074 815 712-
Transportadora de... TGS 16.5016.4616.600.18 1.10% 16.4616.0916.6316.3218 848-
Travelers Compani... TRV 128.11128.14128.150.73 0.57% 127.73127.73128.43127.38161 487-
Tredegar Corp. TG 15.0515.1015.200.05 0.33% 15.1515.0515.1815.0030 849-
Tremor Video Inc. TRMR 2.372.362.380.02 0.85% 2.362.312.382.358 879-
Trex Co Inc TREX 68.6868.4668.661.29 1.91% 67.7067.4568.8567.3916 000-
Tri-Continental Co... TY 24.3324.3224.330.17 0.70% 24.2624.2124.3324.1646 605-
Triangle Capital Co... TCAP 17.7317.7117.730.11 0.62% 17.7617.6417.7917.6243 125-
Trinity Industries, ... TRN 28.1728.1628.180.87 3.18% 27.5727.4628.3127.30500 977-
Triumph Group Inc... TGI 30.8530.8030.901.00 3.35% 30.1030.0631.1029.85202 935-
TrueBlue Inc TBI 26.5326.5026.550.58 2.22% 26.1026.0526.6025.9565 210-
Tsakos Energy Nav... TNP 4.774.774.780.16 3.47% 4.604.564.804.61249 391-
Tupperware Brand... TUP 70.3070.2970.361.14 1.65% 69.6669.2570.3769.1639 060-
Turkcell Iletisim Hi... TKC 8.258.248.250.12 1.48% 8.188.158.288.13130 113-
Turkish Investment... TKF 9.619.629.670.10 1.05% 9.529.529.619.513 828-
Turquoise Hill Reso... TRQ 2.582.572.580.06 2.38% 2.542.542.592.52915 334-
Tutor Perini Corp TPC 28.8028.7528.800.75 2.67% 28.3028.2528.8528.05138 858-
Twilio Inc TWLO 29.4129.4029.420.81 2.84% 28.9628.7429.7728.60729 016-
Twitter, Inc. TWTR 17.7717.7617.77-0.35 -1.93% 18.2217.7518.2318.128 158 903-
Two Harbors Inves... TWO 10.0310.0210.030.10 1.01% 10.019.8810.0310.192 469 947-
Tyler Technologies... TYL 177.52177.50177.632.49 1.42% 175.62174.77178.00175.0332 360-
Tyson Foods, Inc. TSN 62.0162.0162.030.31 0.50% 61.9761.7662.3661.70682 631-
U.S. Bancorp (DE) USB 51.9351.9351.940.79 1.54% 51.5651.5652.0151.421 268 962-
U.S. Silica Holdings... SLCA 35.3135.2835.341.01 2.93% 34.4733.7535.3234.30561 334-
UBS Group AG Regi... UBS 16.9416.9316.940.35 2.08% 16.8016.7816.9716.591 389 529-
UGI Corp. UGI 49.7949.7849.790.36 0.73% 49.8249.2949.9449.43199 613-
USANA Health Scie... USNA 64.2564.1564.300.50 0.78% 64.1063.6564.4563.756 503-
USG Corp USG 29.7429.7429.760.78 2.69% 29.2429.1729.8528.96196 132-
Ultrapar Participac... UGP 23.0423.0423.05-0.07 -0.28% 23.1222.8723.1623.10265 777-
Under Armour Inc UAA 21.8821.8721.880.11 0.48% 21.8921.7422.2721.771 080 888-
Under Armour, Inc.... UA 20.1720.1720.180.27 1.38% 20.0119.9620.4819.901 103 801-
Unifi, Inc. UFI 30.0030.0030.160.48 1.63% 29.6629.6630.0629.525 534-
Unifirst Corp. UNF 140.25140.25141.451.20 0.86% 139.05139.05141.55139.0520 353-
Unilever N.V. UN 56.3556.3556.360.23 0.41% 56.3856.1856.5056.12991 756-
Unilever Plc UL 55.1755.1755.180.41 0.75% 55.0854.9555.3254.74850 268-
Union Pacific Corp UNP 108.43108.37108.411.08 1.01% 108.28107.70108.82107.351 098 463-
Unisys Corp. UIS 13.1513.1513.200.00 0.00% 13.3013.0013.3013.1581 671-
Unit Corp. UNT 18.2018.1718.220.63 3.59% 17.6117.5718.2817.5796 443-
United Continental... UAL 77.0877.0777.081.08 1.42% 76.5176.3077.2276.00823 681-
United Microelectr... UMC 2.362.352.360.25 11.85% 2.302.302.362.112 873 213-
United Parcel Serv... UPS 110.45110.45110.470.78 0.71% 110.39109.60110.88109.67599 902-
United Rentals, Inc... URI 108.53108.48108.552.75 2.60% 107.09106.82108.84105.78323 987-
United States Stee... X 22.2522.2422.250.68 3.13% 21.9821.7022.3921.577 530 484-
United Technologie... UTX 122.48122.47122.500.89 0.73% 122.07121.69122.48121.59347 451-
UnitedHealth Grou... UNH 185.92185.88185.921.32 0.72% 185.68185.19186.31184.60538 315-
Universal Corp. UVV 65.6565.5565.700.65 1.00% 65.3064.9565.8065.0011 494-
Universal Health R... UHT 79.2179.0479.221.28 1.64% 78.1778.0079.4177.935 584-
Universal Health Se... UHS 120.79120.75120.812.75 2.33% 118.70118.65121.25118.04265 223-
Unum Group UNM 46.4346.4646.470.86 1.89% 46.0246.0246.5345.57112 600-
Urstadt Biddle Pro... UBP 17.2617.2517.520.18 1.02% 17.1817.1817.3017.32400-
VAALCO Energy, In... EGY 0.90000.88000.90000.0053 0.59% 0.90800.88000.90800.89471 411-
VEREIT, Inc. VER 8.278.268.270.20 2.45% 8.148.098.278.232 081 972-
VF Corp. VFC 57.3857.3757.390.53 0.93% 57.1257.0057.4856.85272 586-
VOYA Global Equit... IGD 7.587.577.580.02 0.20% 7.567.567.587.56102 262-
VOYA Prime Rate T... PPR 5.315.305.310.04 0.76% 5.285.275.315.2765 886-
VOYA Risk Manage... IRR 6.026.026.030.02 0.33% 6.036.006.056.009 368-
Vail Resorts Inc. MTN 206.12206.10206.200.63 0.31% 206.38205.38206.54205.4956 392-
Vale S.A. VALE 8.738.738.740.31 3.68% 8.648.578.768.4213 200 470-
Valeant Pharmaceu... VRX 16.9916.9917.000.34 2.06% 17.0016.7517.1916.6511 213 798-
Valero Energy Cor... VLO 67.7667.7267.750.95 1.42% 67.1466.9767.8166.81751 917-
Valhi, Inc. VHI 3.113.103.110.07 2.30% 3.083.003.143.0449 015-
Validus Holdings, L... VR 52.3052.2952.300.25 0.47% 52.2452.1352.5052.0560 925-
Valley National Ba... VLY 11.76911.76011.7700.299 2.61% 11.60011.58911.78011.485531 455-
Valmont Industries... VMI 149.30149.30149.551.68 1.13% 148.80147.37149.75148.0032 216-
Varian Medical Sys... VAR 102.68102.66102.700.03 0.03% 103.24102.68103.45102.65169 277-
Vector Group Ltd VGR 21.7921.7921.800.25 1.16% 21.6421.4921.8621.5492 223-
Vedanta Ltd VEDL 15.2215.2115.220.63 4.32% 14.9514.9515.2314.59170 307-
Veeva Systems Inc... VEEV 61.4761.4261.511.28 2.13% 60.7759.9061.6460.19236 820-
Ventas, Inc. VTR 71.2471.2371.250.07 0.10% 71.1270.6371.5671.22470 346-
VeriFone Systems I... PAY 18.1918.1918.200.50 2.83% 17.8017.8018.3917.69810 463-
Verizon Communic... VZ 44.9144.9044.910.07 0.14% 44.9844.9045.2344.843 395 127-
Versum Materials I... VSM 33.21033.21033.2400.720 2.22% 32.74032.65033.26032.48586 484-
Viad Corp. VVI 47.1047.0547.200.90 1.95% 46.4546.2547.1546.209 145-
Vina Concha y Toro... VCO 31.7931.4031.800.41 1.31% 31.6631.6631.9531.381 550-
Vince Holding Corp... VNCE 0.50060.50050.50060.0306 6.51% 0.49350.47470.50570.4700175 951-
Vipshop Holdings L... VIPS 11.6411.6411.650.07 0.61% 11.6711.6111.8211.571 236 783-
Visa Inc. V 95.5395.5295.530.63 0.66% 95.1594.6695.6894.951 664 108-
Vishay Intertechno... VSH 16.7016.7016.750.20 1.21% 16.6516.4516.7516.50416 523-
Vista Outdoor Inc. VSTO 23.2423.2323.24-0.02 -0.06% 23.3323.1923.5823.25153 056-
Vivint Solar, Inc. VSLR 5.805.755.800.20 3.57% 5.605.405.835.60427 944-
Vmware, Inc. Comm... VMW 89.3789.3689.410.12 0.13% 89.6788.9990.2189.25329 605-
Vonage Holdings C... VG 6.686.676.680.03 0.45% 6.686.636.716.65303 393-
Vornado Realty Tr... VNO 93.6893.6493.70-0.18 -0.19% 94.2193.5594.4793.86125 959-
Vulcan Materials C... VMC 131.71131.68131.770.33 0.25% 132.28130.79132.66131.38383 080-
W & T Offshore Inc WTI 2.062.052.060.04 1.98% 2.021.992.072.02344 545-
W.P. Carey Inc WPC 67.0967.0767.110.75 1.13% 66.5066.2367.1167.34110 844-
WELLTOWER INC HCN 76.8576.8476.860.35 0.46% 76.5276.0477.2276.50319 256-
WGL Holdings, Inc. WGL 83.9083.8683.950.50 0.60% 83.5883.5484.0083.4049 533-
WNS (Holdings) Lim... WNS 33.6433.5933.640.30 0.90% 33.4033.1833.8433.3429 054-
Wabash National C... WNC 22.4522.4522.461.38 6.55% 21.2821.2822.5021.07243 519-
Wabco Holdings In... WBC 126.25126.21126.281.93 1.55% 125.09124.45126.46124.32151 845-
Wabtec Corp. WAB 90.3990.3890.441.93 2.18% 89.1788.6190.7788.46140 442-
Waddell & Reed Fin... WDR 19.4319.4419.450.23 1.20% 19.4519.1919.5719.20249 942-
WageWorks Inc WAGE 67.7567.6567.751.35 2.03% 66.5566.2067.8866.4081 834-
Wal-Mart Stores, I... WMT 76.4876.4876.490.47 0.62% 76.2576.1476.7876.011 790 526-
Walter Investment... WAC 1.071.071.08-0.01 -0.93% 1.071.071.151.08152 128-
Washington Prime ... WPG 8.548.538.540.11 1.25% 8.458.398.588.43620 516-
Washington Real E... WRE 32.7032.6732.700.34 1.05% 32.4432.3932.7532.3629 401-
Waste Connections... WCN 64.9264.9164.920.17 0.26% 65.0964.5365.1464.75153 323-
Waste Managemen... WM 73.9073.8973.900.79 1.08% 73.5373.4574.1573.11382 707-
Waters Corp. WAT 184.26184.17184.331.05 0.57% 184.35183.84185.28183.21141 567-
Watsco Inc. WSO 152.72152.75152.891.49 0.99% 152.10150.88152.74151.2347 148-
Watts Water Tech... WTS 62.9062.9063.001.00 1.62% 62.4561.8563.0561.9023 126-
Weatherford Inter... WFT 3.853.853.860.04 1.05% 3.833.773.903.815 701 172-
Webster Financial ... WBS 51.6751.6751.691.13 2.24% 51.3451.2152.0650.54386 671-
Weight Watchers I... WTW 33.6833.6833.701.33 4.11% 32.8432.7134.2232.35527 750-
Weingarten Realty... WRI 30.6930.6930.700.42 1.39% 30.4430.3230.8230.27187 301-
Weis Markets, Inc. WMK 49.2948.8649.060.68 1.40% 48.6348.4349.4448.6133 733-
WellCare Health Pl... WCG 180.77180.73180.851.12 0.62% 180.74179.96182.34179.6545 957-
Wells Fargo & Co. WFC 54.1154.1054.110.95 1.79% 53.6153.5254.1553.166 489 158-
Wesco Internation... WCC 56.8056.8056.851.20 2.16% 56.1055.7556.8555.6065 833-
West Pharmaceutic... WST 95.5695.5295.66-0.23 -0.24% 95.7895.1396.1795.7981 786-
WestRock Co WRK 56.8456.8356.870.12 0.21% 57.2656.3657.3056.72301 609-
Westar Energy Inc WR 53.4753.4753.500.03 0.06% 53.6653.4253.7053.4493 087-
Western Asset Eme... EMD 15.6915.6915.700.03 0.19% 15.7015.6815.7215.6643 534-
Western Asset Glo... EHI 10.0910.0810.090.05 0.50% 10.0710.0610.0910.0431 600-
Western Asset Hig... HIX 7.167.167.170.03 0.43% 7.167.157.177.1366 090-
Western Asset Hig... HIO 5.095.085.090.02 0.37% 5.085.075.095.07106 873-
Western Asset Hig... HYI 15.3315.3215.340.06 0.39% 15.2915.2615.3515.2732 014-
Western Asset Inco... PAI 15.4015.3715.400.31 2.05% 15.3015.3015.4415.0910 553-
Western Asset Inve... IGI 21.5321.5121.530.16 0.75% 21.5521.4121.5721.374 521-
Western Asset Man... MMU 13.9613.9613.970.00 0.00% 13.9613.9313.9813.9623 082-
Western Asset Mun... MHF 7.387.377.38-0.01 -0.07% 7.387.367.397.3823 950-
Western Asset Mun... MNP 15.8815.8715.89-0.03 -0.16% 15.8815.8515.8915.906 935-
Western Gas Partn... WES 55.0655.0255.110.87 1.61% 54.4353.9455.3354.1984 325-
Western Union Co. WU 18.9018.8918.900.02 0.11% 18.8818.7618.9818.881 025 614-
Westpac Banking C... WBK 23.2623.2623.270.37 1.62% 23.2823.2123.3022.8969 373-
Westwood Holding... WHG 57.7456.8557.990.39 0.68% 57.7457.7457.7457.35346-
Weyerhaeuser Co. WY 33.1233.1133.120.27 0.82% 33.0232.7733.1332.85382 698-
Wheaton Precious ... WPM 20.2720.2720.280.11 0.55% 20.3019.9620.3820.16403 241-
Whirlpool Corp WHR 190.03189.84190.051.51 0.80% 189.92188.23190.03188.52188 068-
White Mountains In... WTM 872.98870.96874.993.36 0.39% 870.00869.99872.98869.621 732-
Whitestone REIT WSR 12.6012.5912.600.15 1.20% 12.4912.4112.6212.45142 758-
Whiting Petroleum... WLL 5.585.575.580.10 1.82% 5.495.405.645.4811 393 566-
Willbros Group Inc... WG 2.592.572.590.09 3.60% 2.522.472.592.5026 490-
Williams Cos Inc (T... WMB 29.5429.5329.540.37 1.25% 29.2029.1629.6729.172 465 173-
Williams Partners, ... WPZ 39.4639.4339.460.94 2.44% 38.6838.5239.4938.52330 443-
Williams-Sonoma, I... WSM 49.0849.0749.100.68 1.40% 48.5948.4949.1748.40217 911-
Winnebago Industr... WGO 35.3535.3035.401.15 3.36% 34.7034.6535.6534.20378 459-
Wipro Ltd WIT 5.115.105.110.01 0.10% 5.105.085.145.10107 091-
Wisconsin Energy C... WEC 62.4862.4862.50-0.19 -0.30% 62.9462.4862.9962.67279 476-
Wolverine World W... WWW 27.0427.0427.050.43 1.62% 26.7126.7127.1326.61106 592-
Workday, Inc. WDAY 98.2598.2798.37-0.11 -0.11% 99.0996.6399.3098.36562 396-
World Fuel Service... INT 37.8237.8037.830.69 1.84% 37.2837.2237.8337.1369 564-
World Wrestling En... WWE 20.6120.6120.640.23 1.13% 20.4820.3420.7020.3864 467-
Worthington Indus... WOR 47.5347.4947.572.17 4.78% 46.0246.0247.6345.36105 634-
Wyndham Worldwi... WYN 103.45103.43103.470.90 0.88% 103.00102.86103.62102.55183 802-
XL Group plc XL 44.2844.2744.280.28 0.63% 44.1944.0744.2844.00243 620-
XO Group Inc XOXO 17.6017.5817.620.15 0.86% 17.5417.2917.6517.4527 690-
Xcel Energy, Inc. XEL 46.9546.9446.95-0.06 -0.13% 47.1746.9347.2447.01626 286-
Xerox Corp XRX 29.2629.2529.260.53 1.84% 29.0128.9629.4629.01887 755-
Xinyuan Real Estat... XIN 4.904.894.900.05 1.03% 4.854.834.904.8540 667-
Xylem Inc. Common... XYL 54.7554.7554.770.25 0.46% 54.7554.3554.9154.50282 525-
YPF SA YPF 21.9321.9321.970.02 0.09% 21.8421.7922.1221.86183 217-
Yamana Gold, Inc. AUY 2.612.602.610.05 1.75% 2.602.562.622.573 750 692-
Yelp Inc. Class A YELP 30.0830.0630.080.68 2.31% 29.7229.4230.2329.40476 527-
Yingli Green Energ... YGE 2.282.272.290.01 0.26% 2.332.282.362.2738 748-
Yirendai Ltd. YRD 25.1825.1825.26-0.40 -1.56% 25.6524.8726.5025.63203 929-
Yum China Holding... YUMC 39.3639.3539.38-0.08 -0.20% 39.5639.1239.7739.43725 919-
Yum! Brands, Inc. YUM 74.3974.3874.390.42 0.57% 74.4074.0874.4673.97280 613-
Zweig Fund, Inc. (T... ZF 12.2712.2712.280.11 0.90% 12.2512.1712.2812.1633 528-
Zweig Total Return... ZTR 12.6812.6712.680.04 0.32% 12.6912.6312.6912.6425 859-
voxeljet AG Ameri... VJET 5.045.025.100.07 1.41% 4.974.955.194.9724 776-
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid  Åpne markeder: Nasdaq, Nyse, Amex
onsdag 28/06-2017 17:50:59
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.