Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: mandag 21. august 23:20
Nasdaq  | Nyse  | Amex
Oversikt
Største handler
Kursliste
Nyheter
Indeksfond/ETFs
List aksjer med følgende tickere Layout Sortering  
Selskap Ticker Siste Kjøp Salg Endring Endring% Åpning Lav Høy Forrige Volum Ratio
3D Systems Corp. (... DDD 12.1512.1512.16-0.28 -2.25% 12.4512.0212.4812.432 208 778-
3M Co MMM 204.55204.56204.581.02 0.50% 203.80203.01204.90203.591 030 150-
500.com Ltd WBAI 10.0210.0110.030.02 0.20% 10.039.8410.0810.00218 942-
58.com Inc. Americ... WUBA 64.1464.1464.1410.88 20.43% 57.4956.6064.9553.2611 671 679-
A.H. Belo Corporat... AHC 4.654.654.70-0.25 -5.10% 4.904.654.904.9014 813-
A10 Networks, Inc. ATEN 6.146.126.130.01 0.16% 6.126.046.186.13571 442-
AAC Holdings Inc. AAC 8.988.989.00-0.07 -0.77% 9.088.799.159.05128 121-
AAR Corp AIR 35.4335.4335.440.20 0.57% 35.1735.0735.5335.2371 952-
ABB Ltd ABB 22.7622.7722.780.05 0.22% 22.7522.6722.8322.71902 576-
ABM Industries, Inc... ABM 43.0443.0443.060.10 0.23% 42.9342.7243.1742.9482 429-
AECOM ACM 30.4730.4630.47-0.11 -0.36% 30.5630.1530.6730.58986 780-
AEGON N.V. AEG 5.735.725.73-0.06 -1.04% 5.765.695.765.793 006 052-
AEROJET ROCKETD... AJRD 27.6527.6427.650.56 2.07% 27.2627.0927.7127.09675 947-
AES Corp. AES 11.2311.2211.230.16 1.45% 11.1011.0911.2411.073 450 980-
AFLAC Inc. AFL 79.7179.7179.720.30 0.38% 79.5179.1680.1279.841 431 861-
AG Mortgage Inves... MITT 19.2819.2719.28-0.06 -0.31% 19.3219.1419.3819.34111 810-
AGCO Corp. AGCO 67.0967.0867.090.48 0.72% 66.6866.4967.1166.61457 183-
AK Steel Holding C... AKS 5.205.205.21-0.05 -0.95% 5.275.175.315.258 051 985-
ALBERTO CULVER ... ACV 20.7420.7220.77-0.12 -0.58% 20.9220.6820.9220.8626 570-
AMETEK, Inc. AME 62.3862.3862.39-0.56 -0.89% 62.8762.2363.0062.94495 742-
AMN Healthcare Se... AMN 39.2039.1539.200.50 1.29% 38.7538.2539.2538.70802 959-
AMREP Corp. AXR 7.006.957.030.02 0.29% 7.007.007.006.98500-
ARACRUZ CELULOS... ARA 14.3314.3014.350.23 1.63% 14.0714.0414.5114.10204 537-
ARMOUR Residenti... ARR 26.3326.3326.340.02 0.08% 26.3126.0526.3926.31414 061-
ASA Gold and Prec... ASA 11.9411.9011.940.13 1.09% 11.9311.7511.9711.8160 722-
AT&T Inc T 37.5837.5737.580.21 0.56% 37.4937.4137.8937.3715 933 506-
ATHENE HOLDINGS... ATH 51.4451.4351.44-0.22 -0.43% 51.4151.2251.9551.66395 941-
AU Optronics Corp... AUO 3.9903.9803.9900.170 4.45% 3.9103.8854.0103.8252 143 751-
AVX Corp. AVX 16.7116.7116.720.00 0.00% 16.7316.6516.8016.7178 336-
AZZ Inc AZZ 47.3047.3047.35-0.05 -0.11% 47.3546.2047.5047.35104 462-
AbbVie Inc. ABBV 70.7070.6870.690.74 1.06% 69.9269.9170.8369.963 231 796-
Abbott Laboratori... ABT 48.8848.8948.900.14 0.29% 48.7848.5848.9948.743 335 701-
Abercrombie & Fit... ANF 9.299.299.29-0.37 -3.83% 9.529.039.599.653 347 415-
Aberdeen Greater ... GCH 11.6311.6911.770.03 0.27% 11.6311.6311.6311.60100-
Aberdeen Japan Eq... JEQ 8.598.598.61-0.02 -0.23% 8.598.588.608.615 402-
Aberdeen Singapor... SGF 11.4211.4211.45-0.03 -0.26% 11.4311.4211.4611.4512 034-
Acadia Realty Trus... AKR 28.8828.8928.900.34 1.19% 28.5628.3828.9728.53273 141-
Accenture plc. Clas... ACN 128.17128.15128.170.73 0.57% 127.49127.26128.31127.441 100 195-
Acorn Internationa... ATV 14.6014.0214.601.10 8.15% 13.5013.5014.7913.5011 308-
Actuant Corp. ATU 22.4022.4022.45-0.60 -2.61% 22.7522.2022.9523.00602 858-
Acuity Brands Inc (... AYI 176.72176.69176.71-1.61 -0.90% 178.40175.20178.50178.33455 902-
Adams Express Co. ADX 14.4914.4814.49-0.02 -0.14% 14.4714.4214.5014.5181 502-
Adecoagro S.A. AGRO 9.769.759.76-0.23 -2.30% 9.999.749.999.98438 669-
Adient PLC ADNT 67.8867.8867.891.91 2.90% 66.0165.7868.3065.971 220 999-
Advance Auto Part... AAP 95.1995.1895.191.93 2.07% 93.9393.5295.9593.261 665 109-
Advanced Drainage... WMS 19.4019.4019.45-0.45 -2.27% 19.8019.2819.8019.90330 635-
Advanced Semicon... ASX 6.056.046.050.03 0.50% 6.026.006.066.02847 940-
Advent Claymore C... AGC 6.156.156.18-0.04 -0.65% 6.206.146.206.1973 669-
Aegean Marine Pet... ANW 4.704.654.65-0.25 -5.05% 4.854.654.954.95520 780-
Aercap Holdings N.... AER 47.8747.8747.88-0.09 -0.19% 47.9647.7048.4447.96390 525-
Aetna Inc. AET 154.74154.74154.750.29 0.19% 154.70154.22155.28154.451 005 512-
Affiliated Manager... AMG 171.97171.96172.03-0.87 -0.50% 172.82171.07172.82172.84125 677-
Agere Systems Inc. AGR 47.3747.3647.370.21 0.45% 47.2546.9247.4647.16140 773-
Agilent Technologi... A 61.7461.7361.750.49 0.80% 61.0960.9662.0061.251 154 845-
Agnico Eagle Mines... AEM 47.2147.1947.200.39 0.83% 46.9846.9247.3546.82922 546-
Agree Realty Corp... ADC 49.6649.6749.680.83 1.70% 48.7948.7949.9948.83154 417-
Agrium, Inc. AGU 97.7397.6997.720.54 0.56% 97.2096.5097.9997.19164 776-
Air Lease Corporat... AL 39.1339.1339.14-0.19 -0.48% 39.2439.0339.3839.32338 498-
Air Products & Che... APD 145.22145.21145.23-0.54 -0.37% 145.74144.92145.75145.76640 763-
Alamo Group, Inc. ALG 89.5589.5189.550.59 0.66% 88.7588.7589.7988.9635 687-
Alamos Gold Inc A AGI 7.807.787.790.13 1.69% 7.717.707.837.67731 873-
Alaska Air Group, ... ALK 77.9877.9777.98-0.47 -0.60% 78.5077.8279.2078.451 004 874-
Albany Internation... AIN 50.9050.8550.900.50 0.99% 50.3050.3051.1550.4090 162-
Albemarle Corp. ALB 113.48113.47113.480.89 0.79% 112.65112.23113.59112.59511 414-
Alcoa, Inc. AA 38.4738.4638.470.71 1.88% 38.1938.0538.6637.761 999 511-
Alere Inc. ALR 49.4449.4549.46-0.11 -0.22% 49.6049.3949.8449.55583 936-
Alexander & Baldw... ALEX 42.4342.4342.450.38 0.90% 41.9041.6542.6342.05270 290-
Alexander's, Inc. ALX 409.47409.41413.76-0.09 -0.02% 408.63408.63413.42409.561 330-
Alexandria Real Es... ARE 121.09121.05121.061.08 0.90% 120.28119.93121.20120.01536 602-
Alibaba Group Hol... BABA 169.25169.24169.201.75 1.04% 168.29166.98170.60167.5018 981 585-
Alleghany Corp. Y 574.82574.82575.64-4.16 -0.72% 577.81574.51577.81578.9812 144-
Allegheny Technolo... ATI 18.5418.5418.54-0.03 -0.16% 18.5418.4918.9918.571 147 863-
Allegion plc Ordina... ALLE 77.4877.4777.48-0.69 -0.88% 78.2077.4278.3278.17314 575-
Allergan plc Ordina... AGN 222.97222.99222.97-1.02 -0.46% 223.88222.41225.24223.991 876 676-
Allete Inc. ALE 75.4575.4075.410.38 0.51% 75.0774.7075.6275.07192 435-
Alliance California... AKP 13.8913.8713.93-0.04 -0.29% 13.9213.8413.9613.9327 849-
Alliance Capital Ma... AC 32.7532.6532.700.15 0.46% 32.7032.6533.0032.606 291-
Alliance Data Syste... ADS 221.15221.12221.15-0.12 -0.05% 221.08220.32222.37221.27358 540-
AllianceBernstein G... AWF 12.8912.8912.920.02 0.16% 12.8712.8512.9212.87157 970-
AllianceBernstein H... AB 23.3523.3523.400.25 1.08% 23.0523.0523.7323.10273 652-
AllianceBernstein N... AFB 13.9713.9513.970.03 0.22% 13.9513.9313.9713.9430 096-
Alliant Energy Cor... LNT 42.4242.4042.420.18 0.43% 42.3042.1742.4542.24685 736-
AllianzGI Convertib... NCZ 6.146.136.140.00 0.00% 6.156.106.186.14336 889-
Allied Capital Corp... AFC 25.7725.7725.89-0.11 -0.43% 25.7925.7525.8825.883 578-
Allstate Corp. ALL 92.7292.7492.75-0.20 -0.22% 92.9692.2892.9692.921 699 101-
Alon USA Partners... ALDW 10.5010.4910.500.17 1.65% 10.3810.3010.6010.3385 484-
Alpine Total Dynam... AOD 8.648.638.640.00 0.00% 8.648.618.668.64233 535-
Altria Group Inc MO 64.3964.3764.380.70 1.10% 63.6063.3464.5763.694 555 400-
Aluminum Corp of ... ACH 17.4617.4217.440.26 1.51% 17.4317.2517.5017.2077 830-
Ameren Corp. AEE 59.2659.2759.280.05 0.08% 59.3159.0659.3659.211 059 136-
Ameresco, Inc. Cla... AMRC 7.007.007.050.00 0.00% 7.056.957.057.0041 063-
AmeriGas Partners... APU 42.8842.8642.870.09 0.21% 42.8642.7343.4442.79212 167-
America Movil, S.A... AMX 18.8718.8618.870.07 0.37% 18.8518.6918.8918.80967 978-
American Axle & M... AXL 13.8313.8213.83-0.16 -1.14% 13.9913.8214.0213.99734 646-
American Eagle Ou... AEO 10.6210.6110.62-0.49 -4.41% 11.0710.2311.1111.119 643 161-
American Electric ... AEP 72.6772.6972.710.51 0.71% 72.2372.1372.7872.161 607 134-
American Express ... AXP 85.3085.2985.30-0.08 -0.09% 85.4584.9585.6485.381 905 939-
American Financial... AFG 101.92101.91101.920.26 0.26% 101.67101.32102.13101.64108 947-
American Homes 4... AMH 22.6322.6222.63-0.11 -0.48% 22.7922.5022.7922.742 785 774-
American Internati... AIG 61.2961.2861.29-0.05 -0.08% 61.3060.9261.3561.342 449 359-
American States W... AWR 49.1349.1149.130.25 0.51% 48.8648.6049.2148.8888 553-
American Tower C... AMT 141.28141.21141.221.28 0.91% 140.19140.13141.46140.001 203 452-
American Vanguar... AVD 20.1020.0520.100.40 2.03% 19.6519.6520.1519.70207 978-
American Water W... AWK 82.0882.0782.080.64 0.79% 81.6181.5282.1381.44430 130-
Ameriprise Financi... AMP 137.46137.41137.42-1.34 -0.97% 138.75136.97138.75138.80618 982-
AmerisourceBerge... ABC 78.0478.0578.06-0.56 -0.71% 78.4377.9078.5978.601 163 102-
Ampco-Pittsburgh ... AP 13.2013.1513.25-0.15 -1.12% 13.3013.1513.6013.3513 754-
Amphenol Corp. APH 78.7178.7078.710.29 0.37% 78.3078.1278.7878.42614 041-
Anadarko Petroleu... APC 42.0542.0342.05-0.12 -0.28% 41.9741.7042.4742.173 333 646-
Anadarko Petroleu... AEUA 36.7336.2636.98-0.58 -1.56% 37.8936.1837.8938.2512 494-
AngloGold Ashanti... AU 9.819.809.81-0.02 -0.15% 9.889.739.949.832 747 852-
Anixter Internatio... AXE 70.9070.8570.90-0.15 -0.21% 71.0570.5071.5571.0550 300-
Annaly Capital Man... NLY 12.3612.3512.360.02 0.16% 12.3712.2712.3912.358 048 573-
Antero Midstream ... AM 30.9730.9731.00-0.34 -1.09% 31.2930.8031.2931.31219 863-
Anthem Inc ANTM 192.97192.91192.851.95 1.02% 191.30191.08193.15191.02860 231-
Anworth Mortgage... ANH 6.056.046.05-0.03 -0.49% 6.076.026.086.08510 423-
Aon plc Class A Or... AON 138.16138.16138.171.64 1.20% 136.74136.25138.35136.52842 741-
Apache Corp. APA 39.5239.5139.52-0.79 -1.96% 40.1539.0440.2640.323 681 689-
Apartment Investm... AIV 45.4245.4045.410.27 0.60% 45.2445.0445.4845.15946 624-
Apollo Commercial... ARI 17.8917.8817.89-0.03 -0.17% 17.9017.7817.9117.92659 561-
Applied Industrial ... AIT 54.1554.1054.15-0.25 -0.46% 54.3554.0554.9554.40212 655-
AptarGroup Inc. ATR 81.4981.4781.49-0.66 -0.80% 82.0681.3482.4882.1581 482-
Aqua America Inc WTR 33.7633.7533.760.20 0.60% 33.6033.5333.8033.56283 403-
Arcelor Mittal NY ... MT 25.9725.9725.980.00 0.00% 26.2525.9526.2725.972 720 588-
Arch Coal Inc. ARCH 75.7275.7175.721.03 1.38% 74.8674.8676.5074.69161 873-
Archer Daniels Mid... ADM 41.5641.5741.580.29 0.70% 41.2841.2741.8141.272 347 356-
Arconic Inc. Comm... ARNC 24.4824.4724.480.19 0.78% 24.3224.3024.7524.292 314 599-
Arcos Dorados Hol... ARCO 8.658.608.650.00 0.00% 8.608.508.658.65270 518-
Ardmore Shipping ... ASC 7.207.207.25-0.10 -1.37% 7.257.057.307.30113 841-
Arena Resources In... ARD 20.7120.7120.78-0.20 -0.96% 21.0020.5021.0020.9148 737-
Argan Inc AGX 59.9559.9059.95-0.25 -0.42% 60.1559.5560.3860.2047 217-
Arlington Asset Inv... AI 12.7612.7512.76-0.18 -1.39% 12.9012.6212.9012.94393 316-
Arrow Electronics,... ARW 74.4074.3974.400.17 0.23% 74.1973.7174.5374.23268 068-
Ashford Hospitalit... AHP 9.299.289.290.02 0.22% 9.269.209.379.27231 111-
Ashford Hospitalit... AHT 5.975.965.970.05 0.84% 5.935.906.005.92306 568-
Ashland Inc ASH 60.8960.9360.93-0.09 -0.15% 60.8960.6261.0660.98239 294-
Asia Pacific Fund, I... APB 13.2113.2113.230.02 0.15% 13.2713.1213.2713.193 690-
Asia Tigers Fund, In... GRR 12.185012.140012.15000.0458 0.38% 12.182612.182612.185012.1392545-
Assured Guaranty ... AGO 42.2842.2742.28-0.39 -0.91% 42.6642.1442.7442.67400 899-
Astrazeneca Plc AZN 28.9628.9728.98-0.16 -0.55% 29.0528.7829.0529.122 419 612-
Atlantic Power Cor... AT 2.482.452.50-0.03 -1.00% 2.502.452.502.50149 422-
Atmos Energy Corp... ATO 87.5987.6087.620.47 0.54% 87.1987.0487.7687.12228 330-
Atwood Oceanics, ... ATW 6.096.096.10-0.17 -2.72% 6.225.976.226.263 772 911-
AutoNation, Inc. AN 42.4542.4542.460.77 1.85% 41.7141.6042.9141.68943 556-
AutoZone, Inc. AZO 517.51517.57517.637.32 1.43% 510.63504.96519.39510.19244 263-
Autohome Inc. Ame... ATHM 65.1965.1665.180.78 1.21% 64.2763.0665.8064.411 588 808-
Autoliv Inc. ALV 105.44105.40105.440.56 0.53% 105.15104.79105.64105.4887 306-
AvalonBay Commu... AVB 190.31190.33190.341.32 0.70% 189.25188.51190.78188.99503 708-
Avenue Income Cre... ACP 14.2114.1414.200.02 0.14% 14.1814.1014.2114.1978 122-
Avery Dennison Co... AVY 92.8192.8192.82-0.23 -0.25% 93.0492.3493.3993.04300 172-
Avista Corp. AVA 51.65051.65051.6600.000 0.00% 51.68051.56051.78051.655300 972-
Avnet Inc AVT 35.9335.9435.96-0.02 -0.06% 35.8735.6736.0235.95945 281-
Avon Products, Inc... AVP 2.642.632.640.02 0.76% 2.602.592.682.622 368 971-
BB&T Corp. BBT 45.8845.8945.90-0.24 -0.52% 46.1445.8846.1446.124 239 707-
BBVA Banco France... BFR 16.2616.2416.26-0.14 -0.85% 16.4216.1816.4416.40362 507-
BBX Capital Corp BBX 6.336.336.37-0.05 -0.78% 6.356.206.436.38513 774-
BCE Inc. BCE 46.8846.9046.910.11 0.24% 46.7546.4946.9346.77656 470-
BHP Billiton Limite... BHP 40.9140.9140.920.51 1.26% 40.6140.5040.9940.401 668 833-
BLACKROCK INTER... BGY 6.216.206.21-0.05 -0.80% 6.266.206.276.26219 405-
BP Prudhoe Bay Ro... BPT 19.0018.9019.00-0.30 -1.55% 19.1518.8519.3019.3075 899-
BP p.l.c. BP 34.0034.0034.01-0.16 -0.47% 34.1734.0034.1834.163 197 928-
BRF S.A. BRFS 12.8712.8612.87-0.05 -0.39% 12.9812.8313.0612.923 575 930-
BRT Realty Trust BRT 8.09008.07008.09000.0300 0.37% 7.95677.91008.10007.99325 617-
BT Group Plc BT 19.0819.0819.090.01 0.05% 19.1119.0619.1219.07403 516-
Babcock & Wilcox ... BW 2.052.042.050.10 5.13% 1.991.842.081.955 711 899-
Babson Capital Cor... MCI 16.06016.06016.120-0.121 -0.75% 16.18016.06016.21516.18123 848-
Babson Capital Par... MPV 14.5514.5114.61-0.33 -2.22% 14.8814.5314.9214.889 100-
Baker Hughes, a GE... BHGE 32.5432.5332.54-0.23 -0.70% 32.7732.4632.9932.772 121 164-
Ball Corp BLL 39.5939.5739.58-0.53 -1.32% 40.0739.4840.1640.122 154 724-
BanColombia S.A. CIB 44.2544.2544.270.20 0.45% 44.1143.6944.7444.05112 688-
Banco Bilbao Vizca... BBVA 8.778.778.78-0.01 -0.11% 8.798.758.818.781 587 001-
Banco Bradesco S.A... BBD 10.3210.3110.32-0.07 -0.67% 10.4510.2610.4910.397 328 662-
Banco Latinoameri... BLX 26.1826.1926.20-0.14 -0.53% 26.3426.1126.3826.3265 772-
Banco Macro S.A. BMA 96.6096.6196.68-0.91 -0.93% 97.5996.0697.5997.51133 233-
Banco Santander S... SAN 6.446.436.44-0.02 -0.31% 6.466.416.466.473 624 213-
Banco de Chile BCH 87.7687.5587.760.38 0.43% 87.8587.4388.7887.3824 504-
BancorpSouth Inc. BXS 28.5528.5528.600.15 0.53% 28.3028.1528.6528.40313 864-
Bank of America C... BAC 23.3823.3823.38-0.24 -1.02% 23.5823.1423.6423.6264 850 661-
Bank of Hawaii Co... BOH 78.9178.9178.92-0.18 -0.23% 79.0978.0479.1079.0991 914-
Bank of Montreal BMO 73.1073.0973.100.34 0.47% 72.6572.4773.2372.76184 989-
Bank of New York ... BK 52.1952.1652.180.09 0.17% 52.0451.9052.3752.093 510 526-
Bank of Nova Scot... BNS 61.3861.3761.380.15 0.24% 61.1861.0661.4461.23341 164-
Barclays PLC BCS 9.939.939.94-0.12 -1.19% 9.949.919.9710.051 534 147-
Bard (C.R.), Inc. BCR 319.42319.44319.461.22 0.38% 318.24318.02319.54318.20165 648-
Barnes & Noble Inc BKS 7.357.357.400.00 0.00% 7.407.257.457.35538 888-
Barnes Group Inc. B 60.1360.1060.130.16 0.27% 59.8259.4460.2559.97210 815-
Barrett (Bill) Corp BBG 2.852.852.86-0.05 -1.72% 2.902.782.902.901 138 014-
Barrick Gold Corp. ABX 16.9116.9016.910.27 1.62% 16.7116.7116.9916.647 924 566-
Baxter Internation... BAX 61.1161.1061.110.24 0.39% 60.7960.5361.1560.871 400 148-
Baytex Energy Cor... BTE 2.432.432.44-0.12 -4.71% 2.542.402.552.551 334 467-
Beazer Homes USA... BZH 15.5415.5315.54-0.05 -0.32% 15.5515.3115.6015.59312 985-
Becton, Dickinson ... BDX 199.17199.13199.171.48 0.75% 198.09196.73199.25197.69483 864-
Bellatrix Explorati... BXE 2.312.312.32-0.04 -1.70% 2.352.302.372.3535 330-
Bemis Co Inc BMS 41.6841.6641.68-0.26 -0.62% 41.8841.4541.8841.94441 352-
Benchmark Electro... BHE 31.3031.3031.35-0.05 -0.16% 31.3031.1931.7031.35167 464-
Berkshire Hathawa... BRKA 268 540.00268 290.00268 500.001 163.00 0.43% 267 301.00266 600.00268 614.00267 377.00277-
Berkshire Hathawa... BRKB 178.28178.24178.250.72 0.41% 177.62177.07178.50177.521 651 498-
Best Buy Inc BBY 60.4660.4560.460.99 1.66% 59.4759.4260.6759.472 283 911-
Biglari Holdings Inc... BH 299.11299.01299.11-3.76 -1.24% 304.00297.50304.50302.876 979-
Bitauto Holdings L... BITA 37.0136.9837.000.01 0.03% 37.0836.6738.1037.00944 891-
Black Hills Corpora... BKH 69.1569.1569.160.42 0.61% 68.8468.6269.2468.73175 025-
Black Knight Finan... BKFS 41.6541.6041.650.00 0.00% 41.5541.4041.9541.65152 293-
BlackRock Californ... BFZ 14.5514.5414.550.02 0.14% 14.5314.5214.5514.5321 215-
BlackRock Enhance... BOE 12.9012.8812.89-0.02 -0.15% 12.9312.8412.9412.92252 666-
BlackRock Income ... BKT 6.306.296.300.02 0.32% 6.306.296.326.2864 234-
BlackRock Investm... BKN 15.2815.2415.280.05 0.33% 15.2015.2015.2815.2319 526-
BlackRock MuniAss... MUA 15.4015.3315.400.08 0.52% 15.3515.2615.4015.3233 310-
BlackRock MuniEnh... MEN 12.1812.1812.190.03 0.25% 12.1312.1312.1812.158 186-
BlackRock MuniHo... MUH 15.8715.8615.880.02 0.13% 15.8215.8215.8715.855 855-
BlackRock MuniHo... MFL 15.0815.0415.080.09 0.60% 14.9914.9815.0814.9971 366-
BlackRock MuniHo... MUJ 14.7214.7114.730.06 0.41% 14.6414.6414.7214.6648 203-
BlackRock MuniHo... MHN 14.2514.2514.270.04 0.28% 14.2014.1814.2614.2152 229-
BlackRock MuniHo... MUE 14.1314.0814.150.05 0.35% 14.1414.0514.1414.0811 145-
BlackRock MuniHo... MUS 13.7513.7513.780.05 0.37% 13.7113.7013.7813.707 481-
BlackRock MuniVe... MVT 15.8215.8015.820.09 0.57% 15.7315.7115.8315.7129 358-
BlackRock MuniYie... MYC 15.3815.3815.39-0.02 -0.13% 15.4315.3815.4315.3710 544-
BlackRock MuniYie... MCA 15.3415.3315.340.04 0.26% 15.2815.2615.3415.3033 536-
BlackRock MuniYie... MYD 15.3915.3815.390.01 0.07% 15.3415.3315.3915.3039 914-
BlackRock MuniYie... MYF 15.9115.9015.930.04 0.26% 15.9515.8815.9515.879 681-
BlackRock MuniYie... MFT 15.1915.1115.190.19 1.27% 15.0914.9115.2115.0033 837-
BlackRock MuniYie... MIY 14.0414.0314.050.06 0.43% 13.9813.9614.0413.9835 325-
BlackRock MuniYie... MYJ 16.3116.3016.350.05 0.31% 16.3416.2616.3516.2620 555-
BlackRock MuniYie... MYN 13.2613.2413.250.05 0.38% 13.2113.2113.2813.2158 784-
BlackRock MuniYie... MPA 14.6214.6114.65-0.01 -0.07% 14.6214.6114.6614.637 058-
BlackRock MuniYie... MQT 13.4813.4813.490.00 0.00% 13.4813.4713.5013.4613 870-
BlackRock MuniYie... MYI 14.4914.4914.500.04 0.28% 14.4814.4614.5214.4582 144-
BlackRock MuniYie... MQY 15.7315.7315.75-0.03 -0.20% 15.7715.6915.7715.7625 005-
BlackRock Municip... BAF 14.9914.9714.990.05 0.33% 14.9414.9314.9914.9435 492-
BlackRock Municip... BBF 15.0014.9915.010.04 0.27% 14.9614.9615.0014.9610 354-
BlackRock Municip... BYM 14.4014.3714.400.03 0.21% 14.3914.3514.4114.3734 644-
BlackRock Municip... BFK 14.3714.3714.390.00 0.00% 14.3714.3314.3914.3748 479-
BlackRock New Yo... BSE 13.4913.4913.540.00 0.00% 13.4913.4813.4913.493 086-
BlackRock Resourc... BCX 8.258.248.250.00 0.00% 8.228.228.268.25147 026-
BlackRock, Inc. BLK 415.37415.43415.44-1.18 -0.28% 416.36411.80416.36416.47331 523-
Blackrock Californ... BJZ 15.0215.0215.03-0.01 -0.07% 15.0315.0215.0315.036 400-
Blackrock Core Bo... BHK 14.0714.0514.070.04 0.29% 14.0414.0214.0714.0373 527-
Blackrock Debt Str... DSU 11.5211.5211.53-0.06 -0.52% 11.5811.5211.5811.5867 397-
Blackrock Energy &... BGR 12.3512.3512.36-0.04 -0.32% 12.3712.3212.4012.3970 159-
Blackrock MuniHol... MUC 14.8214.7614.780.03 0.20% 14.8014.7414.8214.7950 196-
Blackrock Municip... BPK 15.0115.0015.01-0.01 -0.07% 15.0115.0015.0215.0219 294-
Blackrock Municip... BBK 15.6915.7015.730.00 0.00% 15.7015.6615.7415.6917 699-
Blackrock New Jer... BNJ 15.4515.4615.500.01 0.06% 15.4415.4115.4715.448 700-
Blackrock New Yor... BLH 14.8514.8414.850.00 0.00% 14.8014.8014.8514.855 910-
Blackrock New Yor... BQH 14.4414.4214.540.02 0.13% 14.4614.4214.5414.423 385-
Blackrock New Yor... BNY 15.1115.0915.110.00 0.00% 15.1115.0815.1315.119 263-
Blackrock Strategi... BSD 14.4814.4714.480.07 0.49% 14.5314.4214.5314.4116 116-
Block (H & R), Inc. HRB 29.7329.7329.74-0.05 -0.17% 29.8229.6329.9529.781 902 650-
Boardwalk Pipeline... BWP 14.7014.7014.71-0.15 -1.01% 14.8514.4214.9014.85789 882-
Boeing Co. (The) BA 235.59235.59235.62-0.18 -0.08% 235.77234.35236.94235.771 821 431-
Boise Cascade, L.L.... BCC 28.3028.2528.30-0.50 -1.74% 28.7528.2528.9028.80270 195-
Bonanza Creek Ene... BCEI 24.8324.8224.840.26 1.06% 24.5524.1325.0624.5796 778-
Borg Warner Inc BWA 44.6244.6144.620.28 0.63% 44.3244.0944.6944.341 162 734-
Boston Beer Co., In... SAM 145.30145.25145.30-0.70 -0.48% 146.00145.16146.70146.0092 107-
Boston Properties,... BXP 120.77120.76120.770.94 0.78% 119.94119.37121.76119.83395 560-
Boston Scientific C... BSX 26.8926.8826.890.00 0.00% 26.9126.7627.0026.893 895 697-
Boulder Growth & ... BIF 9.829.809.81-0.03 -0.30% 9.859.759.869.85181 411-
Box, Inc. Class A BOX 18.9118.9118.920.16 0.85% 18.7618.6618.9318.75573 988-
Boyd Gaming Corp. BYD 26.0626.0526.070.50 1.96% 25.6025.3626.1025.56600 771-
Brady Corp. BRC 33.2033.1533.200.50 1.53% 32.6532.4533.2032.70172 808-
Brandywine Realty... BDN 16.7516.7416.750.11 0.66% 16.6516.6016.7816.64511 663-
Brasilagro Brazilia... LND -3.523.800.00 0.00%       3.73--
Braskem S A BAK 23.5523.5523.56-0.54 -2.24% 23.9623.3424.0024.09335 849-
Bridgepoint Educat... BPI 8.828.828.830.07 0.80% 8.768.658.858.75241 467-
Briggs & Stratton C... BGG 20.4720.4720.480.12 0.59% 20.2820.1820.8120.35253 909-
Brinker Internation... EAT 33.2533.2333.25-0.58 -1.71% 33.8733.2233.8733.83951 077-
Brinks Co (The) BCO 75.1575.1075.15-0.65 -0.86% 75.9074.9576.9575.80318 000-
Bristol-Myers Squi... BMY 56.6456.6156.620.22 0.39% 56.4256.2556.9256.424 029 366-
Bristow Group Inc BRS 7.627.617.62-0.09 -1.17% 7.687.487.697.71471 765-
Broadridge Financi... BR 76.4076.4076.430.10 0.13% 76.2076.0676.8476.30381 116-
Brookfield Asset M... BAM 39.1139.1339.14-0.02 -0.05% 39.1038.8239.1839.13390 139-
Brookfield Infrastr... BIP 44.6444.6444.650.44 1.00% 44.1044.0144.9144.20275 786-
Brookfield Propert... BPY 23.8223.8023.810.12 0.51% 23.7323.5323.9923.7036 371-
Brookfield Real As... RA 23.5623.5523.57-0.02 -0.08% 23.5923.4823.6423.58131 656-
Brookfield Renewa... BEP 34.7834.7834.81-0.09 -0.26% 34.8934.6535.2734.8764 145-
Brown & Brown, In... BRO 43.8243.8143.820.19 0.44% 43.5843.4143.8943.63167 088-
Brunswick Corp. BC 51.3551.3551.370.48 0.94% 51.1151.1151.8150.87954 829-
Buckeye Partners, ... BPL 54.5554.5454.55-1.13 -2.03% 55.6554.3355.6855.68605 876-
Buckle, Inc. (The) BKE 13.8013.7513.80-0.25 -1.78% 13.9513.6014.0514.05737 517-
Build-A-Bear Work... BBW 8.408.408.45-0.30 -3.45% 8.858.408.858.70324 315-
Bunge Limited Bun... BG 75.0975.0875.090.14 0.19% 75.0074.3375.1974.95426 807-
CAE Inc. CAE 16.2916.2816.29-0.03 -0.18% 16.3316.2116.4016.32147 183-
CAI International I... CAI 27.4627.4627.47-0.15 -0.54% 27.5227.0127.6927.61152 870-
CBIZ Inc CBZ 14.8514.8014.850.30 2.06% 14.5514.5514.8514.55121 646-
CBL & Associates P... CBL 8.098.108.110.08 1.00% 8.007.938.148.011 860 253-
CBRE Clarion Globa... IGR 7.647.637.640.00 0.00% 7.677.627.687.64209 405-
CBS Corp CBS 65.0164.9965.000.21 0.32% 64.9264.6965.2464.801 071 038-
CDI Corp. CDI 8.208.208.25-0.10 -1.20% 8.258.208.308.30181 316-
CF Industries Holdi... CF 29.1829.1629.180.15 0.52% 29.0928.8929.3729.031 962 601-
CGG CGG 3.34523.28003.3900-0.0649 -1.90% 3.27003.27003.34523.4101300-
CGI Group, Inc. GIB 49.9849.9749.980.16 0.32% 49.6949.5950.0249.8272 523-
CMS Energy Corp CMS 48.2848.2848.290.07 0.15% 48.2348.1248.3848.21829 575-
CNA Financial Corp... CNA 51.5251.5051.52-0.16 -0.31% 51.6751.1351.6751.68112 389-
CNO Financial Grou... CNO 22.0422.0422.05-0.27 -1.21% 22.2521.9722.2722.311 338 913-
COMMERCE BANCO... CBH 9.869.829.870.08 0.82% 9.839.809.869.788 448-
CONSOL Energy Inc CNX 14.2814.2814.290.03 0.21% 14.2514.1214.4614.254 989 763-
CONTINENTAL AIRL... CAL 22.7222.7122.72-0.78 -3.32% 23.5322.3923.5523.50605 713-
CPFL Energia SA CPL 17.0217.0317.04-0.13 -0.76% 17.1917.0117.1917.1574 318-
CRH Plc CRH 34.2534.2334.25-0.08 -0.23% 34.2234.1234.3734.33281 286-
CSS Industries, Inc. CSS 26.6426.6126.640.19 0.72% 26.3126.2026.7226.4518 269-
CTS Corp. CTS 21.7021.7021.75-0.05 -0.23% 21.7021.5521.9521.7539 172-
CVR Energy Inc. CVI 17.8717.8617.87-0.02 -0.11% 17.8317.6018.1717.89333 187-
CVR Partners LP UAN 2.812.812.82-0.06 -2.09% 2.832.782.892.87295 158-
CVS Health Corpor... CVS 77.6477.6477.65-0.02 -0.03% 77.6977.5277.9277.663 106 607-
CYS Investments, I... CYS 8.748.738.740.01 0.11% 8.728.698.758.73575 397-
Cabelas Inc CAB 52.7552.7252.740.36 0.69% 52.2552.2352.8752.39275 558-
Cabot Corp. CBT 51.7151.7051.710.05 0.10% 51.8451.5852.0551.66208 112-
Cabot Oil & Gas Co... COG 24.4924.4924.500.10 0.41% 24.3424.1724.6924.403 792 723-
Calgon Carbon Cor... CCC 12.5012.4512.50-0.50 -3.85% 12.9512.2512.9513.001 006 973-
California Resourc... CRC 6.546.556.56-0.27 -3.96% 6.736.476.826.811 355 058-
California Water S... CWT 36.9036.8536.900.10 0.27% 36.8536.7037.0536.80153 496-
Callaway Golf Co. ... ELY 13.0713.0713.080.09 0.69% 12.9712.9113.0912.98520 215-
Callon Petroleum C... CPE 10.1610.1610.170.00 0.00% 10.1410.0110.1810.161 669 135-
Calpine Corp CPN 14.8814.8714.88-0.04 -0.27% 14.9014.8614.9414.9224 026 220-
Cambrex Corp CBM 51.4551.4551.500.05 0.10% 51.4551.0551.7551.40181 619-
Camden Property T... CPT 89.8489.8489.861.50 1.70% 88.4688.3590.1988.34397 757-
Cameco Corp. CCJ 9.749.739.740.06 0.62% 9.719.699.849.68789 335-
Campbell Soup Co. CPB 53.8253.7853.800.13 0.24% 53.8453.6354.0753.691 072 243-
Canadian Imperial ... CM 84.9184.9184.92-0.04 -0.05% 85.0784.8185.3184.95282 968-
Canadian National ... CNI 79.5179.5079.510.01 0.01% 79.4479.0479.7479.50834 388-
Canadian Natural R... CNQ 30.2230.2330.24-0.56 -1.82% 30.6230.0830.7730.781 373 588-
Canadian Pacific Ra... CP 151.73151.73151.76-0.38 -0.25% 152.39151.53152.73152.11526 525-
Canon, Inc. CAJ 34.8034.8034.81-0.21 -0.60% 34.8334.7434.8735.0161 413-
Cantel Medical Cor... CMD 75.9375.9175.930.77 1.02% 75.0474.7876.1175.1685 685-
Capital One Financ... COF 81.4281.3981.40-0.11 -0.13% 81.6481.0981.7381.53996 886-
Capital Senior Livi... CSU 12.0112.0112.020.16 1.35% 11.8411.7812.1011.85408 948-
Capstead Mortgag... CMO 9.719.719.72-0.02 -0.21% 9.739.649.759.73647 451-
Carbo Ceramics Inc... CRR 6.136.136.14-0.23 -3.62% 6.336.116.456.36322 071-
Cardinal Health, In... CAH 64.3664.3664.37-0.02 -0.03% 64.3064.0664.6264.381 075 427-
Carlisle Companies... CSL 92.4092.3992.41-0.35 -0.38% 92.8792.3993.1892.75390 638-
Carmax Inc. KMX 64.1464.1364.140.17 0.27% 64.0263.5864.4963.971 076 554-
Carnival Corporati... CCL 68.5068.4868.491.04 1.54% 67.6767.5268.5967.462 073 685-
Carpenter Technol... CRS 37.9237.9237.93-0.04 -0.11% 38.0637.8938.3537.96182 751-
Carriage Services, ... CSV 24.1124.1024.12-0.04 -0.17% 24.1423.9624.1624.1536 875-
Carter's Inc CRI 84.3484.3484.350.06 0.07% 84.5983.8485.0284.28618 338-
Caterpillar Inc. CAT 113.60113.57113.58-0.32 -0.28% 113.75113.27114.09113.922 405 834-
Cedar Fair, L.P. FUN 66.2666.3566.43-0.14 -0.21% 66.3766.0066.7666.4086 660-
Cedar Realty Trust... CDR 4.964.954.960.08 1.64% 4.874.834.974.88369 153-
Celadon Group, Inc... CGI 4.104.054.10-0.05 -1.20% 4.154.054.254.15202 735-
Celanese Corp CE 96.6896.6596.680.91 0.95% 95.8695.8696.8795.77375 000-
Celestica, Inc. CLS 11.4811.4811.490.07 0.61% 11.4011.3211.5111.41254 796-
Cellcom Israel, Ltd... CEL 8.408.348.41-0.09 -1.06% 8.388.338.438.498 598-
Cemex S.A.B. de C.... CX 9.189.189.19-0.02 -0.22% 9.219.139.269.204 014 027-
Cenovus Energy Inc CVE 7.367.357.36-0.14 -1.87% 7.447.317.507.502 332 074-
Center Coast MLP ... CEN 9.819.809.81-0.10 -1.01% 9.969.8010.039.91198 223-
CenterPoint Energy... CNP 29.2829.2829.290.27 0.93% 29.0529.0529.3829.012 123 179-
Centrais Eletricas ... EBR-B 5.665.595.670.11 1.98% 5.565.525.705.551 061 510-
Central Pacific Fina... CPF 28.9829.0129.02-0.13 -0.45% 29.0028.7629.1129.1175 006-
Central and Easter... CEE 22.8022.7722.80-0.09 -0.41% 22.8122.6322.8122.897 508-
CenturyLink, Inc. CTL 19.2019.1919.200.04 0.21% 19.1618.7519.3319.168 975 890-
Charles River Labo... CRL 101.21101.22101.241.23 1.23% 99.9799.83101.3999.98271 284-
Cherry Hill Mortga... CHMI 18.6118.6018.610.00 0.00% 18.6018.5318.7318.6174 262-
Chesapeake Energy... CHK 3.823.823.83-0.14 -3.54% 3.933.763.943.9624 710 940-
Chesapeake Granit... CHKR 2.352.302.350.00 0.00% 2.302.302.352.35137 274-
Chesapeake Utiliti... CPK 79.2579.2579.350.30 0.38% 79.1579.0180.2678.9533 439-
Chevron Corporati... CVX 105.78105.74105.75-0.70 -0.66% 106.48105.30106.48106.482 999 969-
Chicago Bridge & Ir... CBI 10.0010.0010.010.01 0.10% 9.969.8410.129.993 946 535-
Chico's FAS Inc CHS 7.607.607.61-0.22 -2.81% 7.787.527.807.823 199 766-
Chimera Investmen... CIM 19.0619.0519.060.02 0.11% 19.0018.9019.0819.04605 854-
China Distance Edu... DL 7.357.237.350.01 0.14% 7.367.227.457.3425 298-
China Eastern Airli... CEA 27.2327.1727.340.51 1.91% 26.9326.8727.2326.729 090-
China Fund, Inc. (Th... CHN 19.9019.8619.910.06 0.30% 19.8719.7519.9319.849 235-
China Green Agricu... CGA 1.251.241.270.00 0.00% 1.251.231.261.2530 282-
China Life Insuranc... LFC 14.9814.9714.980.10 0.67% 14.9314.8814.9914.88328 993-
China Mobile Limit... CHL 56.1156.0756.110.75 1.35% 55.8755.8056.1355.36340 116-
China New Borun C... BORN 1.33001.33001.34000.0300 2.31% 1.29001.29001.35001.30008 031-
China Petroleum &... SNP 73.3473.2873.310.58 0.80% 73.2373.0073.3972.7689 101-
China Southern Air... ZNH 38.1637.9938.051.09 2.94% 37.5837.5738.1737.0513 592-
China Telecom Cor... CHA 48.1648.1448.170.86 1.82% 48.0047.8748.2447.3417 737-
China Unicom (Hon... CHU 15.8815.8815.880.69 4.54% 15.6915.3015.8815.191 530 823-
China Xiniya Fashio... XNY 1.32001.32001.33000.0100 0.76% 1.25001.21001.32001.31002 971-
China Yuchai Intern... CYD 17.3817.3317.380.03 0.17% 17.2017.2017.6017.3680 456-
Chipotle Mexican G... CMG 308.59308.57308.58-2.65 -0.85% 311.25304.50312.27311.241 034 208-
Choice Hotels Inter... CHH 60.7560.7560.800.35 0.58% 60.4560.4061.0060.4051 239-
Christopher & Bank... CBK 1.351.351.36-0.02 -1.46% 1.361.321.361.36135 861-
Chubb Corp. CB 145.33145.33145.34-0.11 -0.08% 145.58144.76145.79145.44986 274-
Church & Dwight C... CHD 50.4050.4150.420.35 0.70% 50.1549.8950.5850.051 186 451-
Ciena Corp CIEN 23.1423.1423.15-0.23 -0.98% 23.3523.1023.4923.371 764 592-
Cigna Corp CI 177.98177.97177.980.95 0.54% 177.03177.00178.35177.03869 506-
Cimarex Energy Co XEC 97.8097.8097.81-0.50 -0.51% 97.9096.9698.1298.30565 326-
Cincinnati Bell Inc CBB 20.5520.5020.550.05 0.24% 20.5020.4320.7520.50332 387-
Circor Internationa... CIR 47.6847.6947.720.21 0.44% 47.4447.0447.9647.4758 898-
Citigroup Inc C 65.9565.9465.95-0.63 -0.95% 66.5865.8666.7866.5814 374 018-
Citizens, Inc. (Aust... CIA 7.667.667.68-0.04 -0.52% 7.697.627.917.7060 421-
Civeo Corporation CVEO 1.671.661.670.04 2.45% 1.651.611.671.63487 620-
Clean Harbors, Inc CLH 49.9749.9749.98-0.28 -0.56% 50.2149.8750.6250.25156 828-
ClearBridge Energy... EMO 11.3911.3811.39-0.14 -1.21% 11.5811.3711.5811.53154 966-
Cliffs Natural Reso... CLF 7.327.317.32-0.08 -1.08% 7.567.317.627.408 689 247-
Clorox Co. CLX 138.83138.86138.871.10 0.80% 137.91137.52139.23137.73366 507-
Cloud Peak Energy... CLD 2.872.862.87-0.13 -4.33% 3.012.863.023.00625 768-
Cnooc Ltd. CEO 114.72114.72114.763.47 3.12% 114.48114.30115.39111.22136 314-
Coach, Inc. COH 40.8940.8840.890.51 1.26% 40.4140.1541.0040.383 802 115-
Cobalt Internation... CIE 1.991.992.000.02 1.02% 1.941.862.051.97463 572-
Coca Cola Femsa S.... KOF 85.0884.8385.080.87 1.03% 84.4684.2085.1884.2177 369-
Coca-Cola Co (The... KO 45.6845.6745.680.01 0.02% 45.6745.5645.8045.677 823 972-
Coca-Cola Europea... CCE 43.4743.4643.47-0.31 -0.71% 43.8443.3243.9343.78931 539-
Coeur Mining, Inc. CDE 8.188.188.190.46 5.96% 7.747.738.197.722 808 464-
Cohen & Steers Glo... INB 9.449.449.46-0.04 -0.42% 9.489.429.499.4830 807-
Cohen & Steers Inf... UTF 22.7922.7922.80-0.02 -0.09% 22.8022.7722.9022.81116 123-
Cohen & Steers Qu... RQI 12.5412.5412.550.08 0.64% 12.4712.4312.5712.46224 463-
Cohen & Steers To... RFI 12.5312.5312.550.01 0.08% 12.5112.5012.5512.5234 775-
Colgate-Palmolive ... CL 71.6171.6171.620.59 0.83% 71.0871.0871.7571.021 990 184-
Columbia Property... CXP 21.0320.9720.980.06 0.29% 20.9720.8521.0620.97588 564-
Columbia Seligman... STK 21.6221.6021.62-0.06 -0.28% 21.6521.4621.6521.6840 835-
Comcast Holdings Z... CCZ 54.5551.9257.18-1.45 -2.59% 53.0053.0054.5556.00600-
Comerica, Inc. CMA 68.7768.7668.77-0.60 -0.86% 69.4168.4569.5169.37951 848-
Comfort Systems U... FIX 32.8032.8032.85-0.10 -0.30% 32.9532.6532.9532.90201 435-
Commercial Metals... CMC 17.0817.0617.07-0.23 -1.33% 17.3617.0617.3617.311 915 954-
Community Bank S... CBU 51.2751.2751.28-0.37 -0.72% 51.5050.8751.5851.64129 171-
Community Health ... CYH 7.647.647.650.61 8.68% 7.076.997.937.035 703 691-
Companhia Brasile... CBD 23.0923.0723.07-0.17 -0.73% 23.2822.9323.5023.26406 329-
Companhia Energe... CIG 2.452.452.46-0.09 -3.54% 2.532.452.532.542 324 071-
Companhia Parana... ELP 9.119.109.110.04 0.44% 9.189.079.269.07411 967-
Companhia Siderur... SID 2.482.482.49-0.09 -3.50% 2.572.462.612.572 300 498-
Companhia de Sane... SBS 9.749.739.740.02 0.21% 9.759.719.829.721 109 323-
Compania Cervece... CCU 27.5827.5527.58-0.10 -0.36% 27.7427.4527.8827.68101 432-
Compania de Minas... BVN 12.7612.7612.770.27 2.16% 12.5512.5312.8512.471 309 255-
Compass Diversifie... CODI 17.1517.1017.200.05 0.29% 17.0516.9517.2017.10133 396-
Comstock Resourc... CRK 5.935.935.94-0.15 -2.47% 6.065.756.126.08159 676-
ConAgra Foods, Inc... CAG 34.4934.4934.500.03 0.09% 34.5134.4334.6334.461 881 616-
Concho Resources ... CXO 108.50108.43108.44-0.02 -0.02% 108.16107.73108.88108.52968 216-
ConocoPhillips COP 42.5042.4942.50-0.61 -1.41% 42.9042.2742.9443.114 857 407-
Consolidated Ediso... ED 83.7583.7683.770.22 0.26% 83.6983.3183.9383.53736 429-
Constellation Bran... STZ 198.12198.04198.100.24 0.12% 198.17196.94198.49197.88572 113-
Constellium N.V CSTM 10.1510.1510.200.05 0.50% 10.1510.0510.4510.10499 671-
Container Store (T... TCS 4.164.154.16-0.15 -3.48% 4.154.024.334.31252 386-
Continental Resour... CLR 32.4632.4432.45-0.38 -1.16% 32.6432.1432.8432.841 567 991-
Controladora Vuel... VLRS 12.9912.9913.00-0.19 -1.44% 13.2412.9513.2413.18506 591-
Convergys Corp. CVG 23.0123.0023.010.09 0.39% 22.9522.9523.1022.92312 559-
Cooper Companies... COO 247.70247.57247.612.65 1.08% 245.19244.86247.90245.05217 168-
Cooper Tire & Rub... CTB 33.7033.6533.700.25 0.75% 33.4533.1533.9033.45524 710-
Copa Holdings, S.A... CPA 123.72123.73123.78-1.35 -1.08% 125.00123.44125.54125.07221 119-
Core Laboratories... CLB 89.0689.0289.05-0.49 -0.55% 88.9288.6589.7589.55331 253-
CoreLogic Inc. CLGX 45.3745.3745.380.57 1.27% 44.7644.5445.4944.80250 192-
CoreSite Realty Co... COR 111.82111.82111.831.71 1.55% 110.63110.37112.66110.11356 685-
Corning, Inc. GLW 28.1928.1928.200.31 1.11% 27.9027.7928.2527.884 707 470-
Corporate Office P... OFC 33.1433.1433.150.37 1.13% 32.8032.5933.2632.77518 560-
Corrections Corpo... CXW 24.4024.3924.40-0.02 -0.08% 24.3424.1624.6224.42489 535-
Cosan Limited Clas... CZZ 7.287.277.28-0.04 -0.55% 7.297.237.347.32747 637-
Costamare Inc. CMRE 6.156.146.15-0.14 -2.23% 6.226.146.306.29593 237-
Cott Corp. COT 15.3115.3015.310.19 1.26% 15.1715.0515.3215.18635 073-
Cousins Properties... CUZ 9.219.219.220.08 0.88% 9.129.099.269.132 103 642-
Covanta Holding Co... CVA 13.7513.7513.80-0.05 -0.36% 13.7513.6013.9013.80951 829-
Crane Co. CR 72.9772.9472.97-0.52 -0.71% 73.5072.6373.5073.49213 026-
Credicorp Ltd. BAP 204.37204.21204.342.39 1.18% 202.45201.03204.68201.98292 103-
Credit Suisse Group... CS 14.7714.7614.77-0.11 -0.74% 14.8214.7214.8414.882 189 531-
Crescent Point Ene... CPG 6.646.636.64-0.20 -2.92% 6.806.606.826.84645 097-
Crestwood Equity ... CEQP 24.0524.0024.05-0.15 -0.62% 24.2023.6024.2024.2087 420-
Cross Timbers Roy... CRT 14.5514.5014.590.08 0.55% 14.4714.4714.5714.475 600-
Crown Castle Inter... CCI 104.83104.79104.800.71 0.68% 104.36104.19104.98104.121 397 671-
Crown Holdings Inc CCK 57.0657.0657.07-0.63 -1.09% 57.7057.0257.9257.69197 659-
CryoLife, Inc. CRY 19.2019.2019.250.15 0.79% 19.0019.0019.6019.05116 179-
Cubic Corp CUB 41.9541.9542.00-0.40 -0.94% 42.2541.5542.5042.35114 030-
Cullen/Frost Banke... CFR 85.0085.0085.02-0.22 -0.26% 85.0184.3785.4185.22206 457-
Culp Inc. CULP 27.6027.6027.650.15 0.55% 27.4527.4528.1627.4512 569-
Curtiss-Wright Cor... CW 94.6494.6494.651.07 1.14% 93.2593.2594.7793.57144 886-
Cutwater Select In... INSI 20.400020.180020.40000.1337 0.66% 20.190020.190020.400020.266319 858-
DAQO New Energy... DQ 24.0023.9424.00-1.33 -5.25% 25.2623.6725.3325.33122 596-
DDR Corp. DDR 9.769.759.760.09 0.93% 9.699.569.779.672 201 550-
DHT Holdings, Inc. DHT 3.803.803.81-0.05 -1.30% 3.843.773.853.85459 181-
DNP Select Income... DNP 11.2111.2111.230.03 0.27% 11.1911.1811.2711.18214 580-
DRDGOLD Limited ... DRD 3.253.263.280.02 0.62% 3.263.243.303.23114 932-
DST Systems Inc. (D... DST 50.9850.9850.990.22 0.43% 50.6850.3051.2550.76302 065-
DTE Energy Co. DTE 110.89110.89110.900.26 0.24% 110.78110.50111.01110.63466 023-
DTF Tax-Free Incom... DTF 14.5414.5214.540.06 0.41% 14.5114.4914.5414.4813 690-
DXC Technology Co DXC 83.2683.2683.27-0.08 -0.10% 83.3782.8583.6883.34577 928-
DaVita HealthCare... DVA 56.4756.4556.470.24 0.43% 56.2955.8756.7156.23979 155-
Danaher Corp. DHR 81.0881.0881.090.21 0.26% 80.8980.8081.5180.871 853 459-
Danaos Corporatio... DAC 1.451.401.450.05 3.57% 1.351.351.451.4016 393-
Darden Restaurant... DRI 84.5184.5284.530.52 0.62% 84.1284.0084.9583.99820 045-
Dean Foods Co. DF 11.5611.5611.57-0.23 -1.95% 11.7411.4811.8111.79808 310-
Deckers Outdoor C... DECK 62.3162.2962.31-1.25 -1.97% 63.5262.1663.5263.56255 735-
Deere & Co. DE 116.52116.51116.52-0.79 -0.67% 117.47116.03118.39117.314 226 493-
Delaware Investme... DDF 10.190010.200010.2300-0.0599 -0.58% 10.190010.180010.235010.24999 804-
Delek Logistics Par... DKL 28.7528.7028.75-1.25 -4.17% 30.0028.7030.0030.0017 197-
Delek US Holdings ... DK 20.9220.9220.93-0.02 -0.10% 20.9120.6521.0421.09926 994-
Dell Technologies, ... DVMT 67.0767.0967.100.26 0.39% 66.7666.0867.2066.81747 884-
Delta Air Lines, Inc... DAL 47.8147.8047.810.59 1.24% 47.4947.3547.9047.534 203 235-
Deltic Timber Corp... DEL 66.3766.3766.39-0.53 -0.79% 66.1565.8868.2066.9031 632-
Deluxe Corp. DLX 67.5267.5267.53-0.65 -0.95% 68.1367.3768.1368.17138 057-
Denbury Resources... DNR 1.051.041.05-0.11 -9.48% 1.161.031.161.167 487 078-
Deutsche Bank AG DB 16.1716.1616.17-0.35 -2.12% 16.3416.1516.3516.524 829 301-
Deutsche Bk Conti... DXB 25.4625.4725.51-0.02 -0.08% 25.4225.4225.5425.4848 730-
Deutsche Global Hi... LBF 8.78508.77008.79000.0155 0.18% 8.76008.76008.78508.769511 462-
Deutsche Multi-Ma... KMM 8.808.808.810.00 0.00% 8.818.758.828.8042 545-
Deutsche Municipa... KTF 13.0012.9813.000.04 0.31% 13.0012.9213.0012.96208 583-
Deutsche Strategic... KST 12.2812.2712.29-0.03 -0.24% 12.2712.2612.3012.3113 039-
Deutsche Strategic... KSM 12.3312.2812.330.06 0.49% 12.3012.2612.3312.279 193-
Devon Energy Corp... DVN 30.3430.3330.34-0.06 -0.20% 30.3330.0830.4630.402 675 295-
Diageo Plc DEO 132.83132.79132.830.78 0.59% 132.59132.40132.97132.05148 224-
Diamond Offshore... DO 10.3410.3310.34-0.27 -2.54% 10.6310.3110.6310.612 393 396-
DiamondRock Hosp... DRH 10.75010.74010.7500.010 0.09% 10.75010.70010.80510.7451 646 312-
Diana Shipping inc. DSX 3.843.833.84-0.13 -3.27% 3.993.804.013.97602 445-
Dick's Sporting Go... DKS 26.4626.4626.47-0.53 -1.96% 26.9926.3626.9926.993 392 439-
Diebold, Inc. DBD 18.7518.7518.80-0.75 -3.85% 19.3518.7519.4519.50869 616-
Digital Realty Trus... DLR 116.44116.40116.411.58 1.38% 115.00114.69116.80114.86589 229-
DigitalGlobe, Inc DGI 34.1534.1534.200.35 1.04% 33.8033.8034.2033.80180 237-
Dillard's Inc. DDS 55.5155.5155.52-0.19 -0.34% 55.5454.8756.3055.70839 556-
Discover Financial ... DFS 59.2759.2659.27-0.16 -0.27% 59.4959.1159.5859.431 224 854-
Disney (Walt) Co. (... DIS 101.17101.17101.140.47 0.47% 100.64100.53101.42100.704 387 028-
Dolby Laboratorie... DLB 48.2548.2348.25-0.17 -0.35% 48.4048.0048.4748.42266 053-
Dollar General Cor... DG 74.7174.7074.710.89 1.21% 74.1573.8375.1973.821 629 313-
Dominion Energy In... D 78.7478.7378.740.05 0.06% 78.8178.4478.9178.691 115 275-
Dominion Resource... DCP 30.1030.1030.11-0.59 -1.92% 30.6929.9530.6930.69220 457-
Dominos Pizza Inc. DPZ 189.48189.48189.510.82 0.43% 188.79186.61189.85188.66832 782-
Donaldson Co. Inc. DCI 46.6346.6346.640.28 0.60% 46.3246.2546.7246.35182 261-
Dorian LPG Ltd. LPG 6.416.406.41-0.28 -4.19% 6.676.376.676.6977 970-
DoubleLine Income... DSL 20.3120.3120.32-0.14 -0.68% 20.4920.2520.5620.45324 235-
Dover Corp DOV 83.7283.7183.72-0.14 -0.17% 83.8483.2584.1083.86411 915-
Dover Downs Gami... DDE 1.01000.99001.0200-0.0100 -0.98% 1.03000.99001.03001.020019 617-
Dover Motorsport... DVD 2.102.052.100.05 2.44% 2.102.052.102.057 480-
Dow Chemical Co. DOW 63.8663.8863.890.46 0.73% 63.5063.1763.9863.403 795 686-
Dr Pepper Snapple... DPS 91.4091.4091.410.32 0.35% 91.1290.8591.6691.09437 797-
Dr. Reddy's Labora... RDY 30.1130.0930.11-0.64 -2.08% 30.2729.8330.4930.75311 472-
Dreyfus High Yield... DHF 3.503.483.490.01 0.29% 3.493.483.503.4953 397-
Dreyfus Strategic ... DSM 8.648.648.660.00 0.00% 8.628.628.668.6443 243-
Dreyfus Strategic ... LEO 8.958.958.970.00 0.00% 8.948.938.978.9540 440-
Dril-Quip, Inc. DRQ 36.7536.7036.75-0.75 -2.00% 37.3536.5037.3537.50328 989-
Drive Shack Inc. DS 2.482.482.49-0.01 -0.40% 2.492.412.502.49452 353-
Du Pont (E.I.) de Ne... DD 81.8381.8281.830.65 0.80% 81.3380.8781.9281.181 435 304-
Ducommun Inc. DCO 27.3927.4027.42-1.28 -4.46% 28.8127.2828.8128.6738 214-
Duff & Phelps Utili... DUC 9.209.199.200.00 0.00% 9.209.179.209.2032 481-
Duke Energy Corp DUK 86.5886.5786.580.20 0.23% 86.5086.1686.6886.381 677 205-
Duke Realty Corp. DRE 29.4329.4129.430.57 1.98% 28.8628.8129.4428.863 582 231-
Dun & Bradstreet C... DNB 109.53109.51109.53-0.03 -0.03% 109.45109.05109.74110.0690 834-
Dycom Industries, ... DY 76.1076.0876.10-3.87 -4.84% 79.9574.6079.9579.971 415 650-
Dynagas LNG Partn... DLNG 13.9913.9613.99-0.07 -0.50% 14.0613.9114.1914.0692 233-
Dynex Capital, Inc. DX 7.147.147.150.02 0.28% 7.097.087.157.12201 967-
ECA Marcellus Trus... ECT 2.102.102.15-0.25 -10.64% 2.352.102.352.35161 679-
EMCOR Group, Inc. EME 62.6862.6762.680.03 0.05% 62.6562.1563.2962.65186 233-
ENI S.p.A. E 31.1231.0631.08-0.19 -0.61% 31.0530.9431.1731.31141 709-
ENODIS PLC ENO 26.20026.18026.2000.224 0.86% 25.99025.96026.30025.9764 985-
EOG Resources, Inc... EOG 83.6983.7083.71-0.40 -0.48% 83.8183.4184.3284.091 832 380-
EPCOS AG EPC 75.0075.0075.010.01 0.01% 74.9974.3975.0974.99285 018-
EPR Properties EPR 67.6467.6367.640.16 0.24% 67.4767.4367.8567.48373 712-
EQT Corp. EQT 60.1860.1660.17-0.07 -0.12% 60.1659.5860.4960.252 007 139-
ESCO Technologies... ESE 53.7553.7553.80-0.20 -0.37% 54.0053.3054.0053.9560 603-
Eagle Materials Inc EXP 87.8587.8687.89-0.40 -0.45% 88.4686.8888.4688.25328 508-
EastGroup Propert... EGP 85.9985.9886.010.75 0.88% 85.2884.8886.3585.2481 960-
Eastman Chemical ... EMN 83.1383.1483.160.23 0.28% 82.9382.5883.4482.901 067 507-
Eaton Corporation... ETN 71.140071.120071.1300-0.0600 -0.08% 71.130070.690071.390071.20951 853 052-
Eaton Vance Corp EV 46.5846.5846.59-0.18 -0.38% 46.7246.4046.9546.76281 812-
Eaton Vance Enhan... EOS 14.8214.7914.80-0.06 -0.40% 14.8814.7614.9114.88132 622-
Eaton Vance Floati... EFT 14.8414.8114.84-0.01 -0.07% 14.9014.8014.9014.8552 260-
Eaton Vance Munic... EVN 12.9912.9712.990.08 0.62% 12.9312.9312.9912.9136 560-
Eaton Vance Risk-M... ETJ 9.359.369.37-0.01 -0.11% 9.389.329.389.3680 881-
Eaton Vance Senio... EVF 6.626.606.620.02 0.30% 6.636.596.636.6047 600-
Eaton Vance Short... EVG 14.3814.3814.40-0.05 -0.35% 14.4614.3814.4614.4345 581-
Ecolab, Inc. ECL 130.40130.41130.420.29 0.22% 130.16129.63130.74130.10420 523-
Ecopetrol S.A. Ame... EC 9.039.039.04-0.16 -1.74% 9.159.009.239.19313 207-
Edison Internation... EIX 79.7879.7779.780.84 1.06% 78.9778.9179.9578.941 734 831-
Edwards Lifescienc... EW 114.22114.21114.221.11 0.98% 113.15112.55114.99113.11860 077-
El Paso Electric Co... EE 54.1554.1554.200.20 0.37% 53.9553.6554.3553.9594 851-
Eldorado Gold Corp EGO 1.911.901.910.01 0.53% 1.911.881.931.903 687 996-
Ellie Mae, Inc. ELLI 81.4781.4481.470.61 0.75% 80.8679.7181.6680.86378 135-
Ellington Financial ... EFC 15.9715.9716.00-0.05 -0.31% 16.0215.9416.0516.02117 977-
Ellington Residenti... EARN 14.5914.5814.59-0.02 -0.14% 14.6014.4714.6514.6141 078-
Embotelladora And... AKOA 23.5823.2023.960.04 0.17% 23.5823.5823.5823.54100-
Embotelladora And... AKOB 26.5226.5226.920.12 0.45% 26.9326.5227.4126.408 416-
Embraer SA ERJ 21.0020.9921.00-0.03 -0.14% 21.0520.9121.3921.031 193 267-
Emerge Energy Ser... EMES 6.086.086.10-0.11 -1.78% 6.186.026.256.19283 635-
Emergent BioSolut... EBS 34.8934.8534.890.07 0.20% 34.8034.5635.1034.82199 795-
Emerson Electric C... EMR 58.0058.0158.020.00 0.00% 58.0157.8258.2458.001 561 288-
EnCana Corp ECA 8.988.978.98-0.19 -2.07% 9.128.959.169.178 727 198-
EnPro Industries In... NPO 69.1369.1369.15-0.18 -0.26% 69.2168.8369.7569.3138 895-
Enbridge Energy M... EEQ 13.4913.4913.50-0.53 -3.78% 14.0113.4214.0114.02580 536-
Enbridge Energy Pa... EEP 13.9913.9914.00-0.44 -3.05% 14.3513.8714.3614.431 009 811-
Enbridge Inc ENB 39.3039.3039.31-0.12 -0.30% 39.4639.1339.4639.441 162 113-
Endeavour Silver C... EXK 2.202.192.20-0.02 -0.90% 2.252.172.262.22915 577-
Energen Corp. EGN 49.5649.5849.59-0.70 -1.39% 50.0049.5250.2450.26878 863-
Energizer Holdings... ENR 41.2441.2441.25-0.09 -0.22% 41.5641.1641.9841.33826 347-
Energy Transfer Eq... ETE 16.2416.2216.23-0.43 -2.58% 16.7316.1816.8016.672 987 654-
Energy Transfer Pa... ETP 17.9617.9517.96-0.30 -1.64% 18.2817.8518.3018.266 112 843-
Enersis S.A. ENIA 10.1010.1010.110.07 0.70% 10.0610.0110.1710.03459 919-
Ennis Inc EBF 18.8018.8018.850.25 1.35% 18.5018.4018.9518.5567 222-
Ensco plc Class A O... ESV 4.194.184.19-0.09 -2.10% 4.264.104.284.2811 672 350-
Entercom Commun... ETM 10.1010.1010.150.25 2.54% 9.909.7510.159.85299 926-
Entergy Corp. ETR 78.2578.2678.270.41 0.53% 77.8677.6678.4177.841 109 886-
Enterprise Product... EPD 24.9824.9724.98-0.25 -0.99% 25.1324.8725.2325.232 751 952-
Entravision Commu... EVC 5.555.505.55-0.10 -1.77% 5.605.455.655.65421 752-
Envision Healthcar... EVHC 51.2651.2551.261.05 2.09% 50.2949.8251.3650.221 610 120-
Enzo Biochem, Inc. ENZ 10.8810.8810.890.10 0.93% 10.7710.5510.9910.78179 832-
Equifax, Inc. EFX 139.84139.83139.84-0.05 -0.04% 140.07139.14140.33139.89310 551-
Equity Residential EQR 67.7867.7867.790.61 0.91% 67.2967.0268.0567.17724 639-
Equus Total Return... EQS 2.342.332.34-0.01 -0.43% 2.352.342.352.35200-
Essex Property Tru... ESS 264.20264.22264.323.44 1.32% 260.98260.37264.93260.76170 975-
Esterline Technolo... ESL 82.3582.3582.400.25 0.30% 81.5081.3083.5582.10209 839-
Ethan Allen Interio... ETH 29.4529.4029.450.00 0.00% 29.4029.1029.9029.45202 101-
Euronav NV Ordina... EURN 7.006.957.000.05 0.72% 7.156.957.206.95993 547-
Everest Re Group, ... RE 262.47262.63262.67-0.55 -0.21% 263.14261.53263.31263.02137 565-
Exco Resources Inc... XCO 1.191.191.190.15 14.42% 1.051.041.281.04584 230-
Exelon Corp. EXC 37.9637.9737.98-0.03 -0.08% 38.0637.8438.1437.992 328 776-
Express Inc. EXPR 5.355.355.36-0.35 -6.14% 5.705.285.705.701 811 678-
Exxon Mobil Corp. XOM 76.3876.3576.36-0.26 -0.34% 76.4776.0876.6276.648 031 029-
FBL Financial Grou... FFG 68.0568.0068.10-0.65 -0.95% 68.8067.9568.8068.7013 371-
FIRST DATA CORP FDC 17.6917.6917.70-0.12 -0.67% 17.7517.5717.7917.812 894 865-
FIRST REPUBLIC BA... FRC 96.2496.2396.24-0.07 -0.07% 96.2195.4196.3696.31281 108-
FMC Corp. FMC 83.4683.4783.480.83 1.00% 82.6682.5783.5782.63339 203-
FTI Consulting Inc. FCN 32.4532.4332.440.52 1.63% 31.9231.7732.5231.93293 147-
Fabrinet FN 39.8239.7839.78-0.26 -0.65% 40.2038.3940.2540.08805 609-
FactSet Research S... FDS 158.79158.79158.81-0.23 -0.14% 158.94157.88159.59159.02301 903-
Fair Isaac Corp FICO 139.25139.23139.251.31 0.95% 137.88137.45139.60137.9262 488-
FedEx Corp FDX 206.35206.27206.310.35 0.17% 206.00204.87206.60206.00439 975-
Federal Agricultura... AGM 65.7965.7965.82-0.61 -0.92% 66.0165.3566.2166.4018 538-
Federal Realty Inve... FRT 128.10128.10128.111.14 0.90% 126.95126.40128.66126.96365 124-
Federal Signal Corp... FSS 18.1518.1518.16-0.21 -1.14% 18.3117.9518.3618.36238 864-
Federated Investor... FII 26.7326.7326.74-0.01 -0.04% 26.6326.5126.7926.74608 257-
Federated Premier... FPT 13.5613.5413.59-0.06 -0.40% 13.6013.5313.6413.6661 219-
FelCor Lodging Tru... FCH 7.107.107.110.08 1.14% 7.016.997.147.021 312 258-
Ferrari N.V. RACE 112.85112.85112.871.32 1.18% 110.42110.37112.92111.53775 682-
Ferrellgas Partners... FGP 4.474.494.50-0.04 -0.89% 4.434.424.554.51306 453-
Ferro Corp. FOE 18.8218.8018.820.06 0.32% 18.7618.5818.8318.75239 400-
Fiat Chrysler Auto... FCAU 13.4413.4313.420.87 6.92% 13.1213.1113.5712.5713 499 158-
Fibria Celulose SA FBR 12.5212.5112.520.40 3.30% 12.1712.1212.6412.121 757 130-
Fidelity National In... FIS 90.8590.8490.851.02 1.14% 89.8389.8090.9089.831 033 956-
First American Cor... FAF 48.3048.3048.310.15 0.31% 48.2048.1448.6548.14223 768-
First BanCorp. New FBP 5.465.465.47-0.04 -0.73% 5.475.445.515.50508 106-
First Commonweal... FCF 12.5112.5012.510.02 0.16% 12.4812.3612.5312.49254 657-
First Industrial Rea... FR 30.3630.3630.370.38 1.27% 29.9929.8730.5229.98437 620-
First Majestic Silve... AG 6.416.406.41-0.02 -0.31% 6.456.326.506.431 960 174-
First Trust Energy ... FIF 17.5217.5417.56-0.30 -1.68% 17.7017.4617.7017.8233 275-
FirstCash Inc FCFS 59.1559.1559.25-0.85 -1.42% 59.9559.1559.9559.95208 087-
FirstEnergy Corp. FE 32.9232.9432.930.09 0.27% 32.8732.7533.0332.832 233 325-
FitBit Inc. FIT 5.065.065.07-0.17 -3.25% 5.255.045.315.237 418 396-
Flagstar Bancorp, I... FBC 31.0031.0031.01-0.24 -0.77% 31.1730.8931.1731.2457 183-
Flaherty & Crumrin... PFD 14.8614.8914.91-0.12 -0.80% 14.9714.8614.9714.9817 725-
Flaherty & Crumrin... PFO 12.0812.0812.09-0.02 -0.17% 12.0712.0312.0912.1020 819-
Flaherty & Crumrin... FFC 21.1221.1221.140.21 1.00% 20.9520.9221.1520.91136 832-
Flotek Industries In... FTK 5.605.605.61-0.03 -0.53% 5.615.495.685.63542 000-
Flowers Foods, Inc... FLO 17.9217.9117.920.05 0.28% 17.8717.8517.9917.87708 396-
Flowserve Corp. FLS 37.5837.5737.58-0.54 -1.42% 38.0637.5138.0638.12863 496-
Fluor Corp. FLR 37.2337.2137.22-0.44 -1.17% 37.6937.0437.8237.672 097 894-
Fly Leasing Limited FLY 13.0313.0413.05-0.10 -0.76% 13.0813.0113.1713.1388 401-
Fomento Economic... FMX 101.12101.12101.150.11 0.11% 101.07100.83102.36101.01183 558-
Foot Locker, Inc. FL 31.8231.8131.82-2.56 -7.45% 34.0031.7234.0734.3721 540 344-
Ford Motor Co. (DE... F 10.5710.5610.570.01 0.09% 10.5310.5210.6610.5627 855 420-
Fortuna Silver Min... FSM 4.504.494.500.08 1.81% 4.444.434.524.42518 720-
Franco-Nevada Cor... FNV 78.9478.9178.930.91 1.17% 78.1077.8778.9878.03369 933-
Franklin Covey Co. FC 18.1018.1018.150.35 1.97% 18.0017.7518.2017.7512 289-
Franklin Resources... BEN 41.7741.7841.79-0.06 -0.14% 41.7641.6241.9441.831 142 274-
Franklin Universal ... FT 7.237.227.260.01 0.14% 7.227.207.257.2231 615-
Freeport-McMoRan... FCX 14.7314.7214.730.58 4.10% 14.5414.4814.8914.1522 331 500-
Fresenius Medical C... FMS 46.3246.3046.33-0.06 -0.13% 46.3746.1246.4146.3887 904-
Fresh Del Monte Pr... FDP 47.6047.5847.601.04 2.23% 46.5946.5347.7746.56250 718-
Frontline Ltd. Ordi... FRO 5.115.105.110.09 1.79% 5.075.055.205.01439 490-
Fuller (H.B.) Compa... FUL 49.1149.0849.10-0.06 -0.12% 49.1148.9449.3349.17131 237-
FutureFuel Corp. FF 13.0813.0713.08-0.13 -0.98% 13.1812.9713.1813.2141 968-
GAMCO Investors I... GBL 29.5029.5029.56-0.08 -0.27% 29.5029.3229.6729.588 367-
GATX Corporation GATX 60.1160.1060.11-0.37 -0.61% 60.4359.9560.6560.4895 669-
GNC Holdings Inc. GNC 9.329.319.32-0.05 -0.53% 9.379.149.479.371 564 563-
GP Strategies Corp... GPX 28.1028.0528.10-0.15 -0.53% 28.3527.8528.4528.2512 328-
GUESS ?, Inc. GES 12.2212.2212.23-0.58 -4.53% 12.7212.1512.7712.801 232 286-
Gabelli Convertible... GCV 5.115.115.16-0.07 -1.35% 5.155.095.165.1831 536-
Gabelli Equity Trus... GAB 6.136.136.14-0.02 -0.33% 6.156.136.166.15298 260-
Gabelli Multimedia... GGT 9.099.099.10-0.04 -0.44% 9.159.099.169.1354 248-
Gabelli Utility Trus... GUT 7.016.987.010.04 0.57% 7.006.977.026.9745 065-
Gafisa S.A. GFA 7.237.227.23-0.09 -1.23% 7.327.197.387.3225 244-
Gallagher (Arthur ... AJG 58.1758.1758.180.23 0.40% 57.9057.6758.3257.95323 968-
GameStop Corp GME 20.9820.9720.98-0.24 -1.13% 21.1620.9721.3621.221 431 845-
Gannett Co Inc GCI 8.158.148.15-0.03 -0.37% 8.208.138.228.18724 959-
Gardner Denver, In... GDI 22.3922.3922.400.42 1.91% 22.6622.1422.9021.98619 759-
Gartner, Inc. IT 118.75118.75118.76-0.76 -0.64% 119.71117.61119.71119.51362 199-
GasLog Ltd. GLOG 16.2016.1516.200.10 0.62% 16.1016.0516.4016.10286 050-
Genco Shipping & T... GNK 12.0111.9912.01-0.38 -3.07% 12.5011.6512.5912.3956 793-
Gener8 Maritime, I... GNRT 4.224.214.22-0.11 -2.54% 4.334.174.404.33148 186-
General American ... GAM 33.920033.910033.93000.0073 0.02% 33.890033.810033.930033.912716 119-
General Cable Corp... BGC 16.4016.4016.45-0.30 -1.80% 16.7016.3516.9016.70651 469-
General Dynamics ... GD 198.73198.78198.800.00 0.00% 198.74196.89199.03198.73837 709-
General Electric Co GE 24.4924.4924.49-0.06 -0.24% 24.4924.3224.6024.5534 547 967-
General Growth Pr... GGP 20.7720.7720.780.27 1.32% 20.5020.3120.8220.493 610 756-
General Mills, Inc. GIS 57.2957.2957.300.15 0.26% 57.1557.1057.6057.162 188 045-
General Motors Co... GM 34.9134.9134.910.08 0.23% 34.9034.7935.0634.835 228 401-
Genesco Inc. GCO 22.7022.6522.70-1.20 -5.02% 23.8521.8623.8523.90672 234-
Genesee & Wyomin... GWR 65.2865.2965.30-0.28 -0.43% 65.5764.3166.0365.56163 449-
Genesis Energy L.P... GEL 25.7625.7625.77-0.67 -2.53% 26.3925.7426.4126.43460 140-
Genpact Limited G 28.4228.4128.42-0.07 -0.25% 28.4528.2928.6028.49669 633-
Genuine Parts Co. GPC 82.6782.6682.671.07 1.31% 81.7581.3583.1181.60762 634-
Genworth Financia... GNW 3.353.353.36-0.10 -2.90% 3.443.353.443.452 296 943-
Geo Group Inc (The... GEO 25.2925.2825.290.13 0.52% 25.0824.7225.4125.16431 450-
Gerdau S.A. GGB 3.443.443.45-0.08 -2.27% 3.523.443.593.524 243 545-
Getty Realty Corp. GTY 27.2727.2627.270.61 2.29% 26.6526.5227.4126.66269 605-
Gigamon Inc GIMO 39.3539.3039.35-0.15 -0.38% 39.4539.1039.9539.50290 257-
Gildan Activewear... GIL 30.0029.9930.000.13 0.44% 29.8329.6530.0529.87230 081-
GlaxoSmithKline Pl... GSK 38.6838.6938.70-0.07 -0.18% 38.7538.6038.8238.751 810 032-
Global Net Lease In... GNL 21.5921.5821.590.22 1.03% 21.3721.3621.6921.37186 540-
Global Partners LP GLP 16.0516.0016.10-0.15 -0.93% 16.2015.8316.2016.2050 403-
Global Payments, I... GPN 94.5794.5494.550.81 0.86% 93.6993.5694.6193.76662 068-
Global Ship Lease I... GSL 1.14001.14001.1500-0.0265 -2.27% 1.14001.14001.20001.166521 234-
Gol Linhas Aereas ... GOL 16.0516.0516.060.63 4.09% 15.9015.7416.3915.42363 577-
Gold Fields Limited... GFI 4.434.434.440.11 2.55% 4.374.374.504.324 979 185-
Goldcorp Inc GG 13.0113.0013.020.14 1.09% 12.9112.8813.0412.876 115 745-
Goldman Sachs Gro... GS 220.79220.73220.76-1.36 -0.61% 222.40219.21222.40222.151 718 797-
Goldman Sachs MLP... GER 6.416.396.41-0.05 -0.77% 6.466.316.506.46345 594-
Grace (W.R.) Co. (D... GRA 67.9267.9267.930.18 0.27% 67.6767.4168.0767.74314 353-
Graco Inc. GGG 112.97112.89112.910.60 0.53% 112.50111.98112.99112.37123 916-
Grainger (W.W.) In... GWW 158.41158.45158.46-2.98 -1.85% 161.00158.35161.37161.39707 595-
Gramercy Property... GPT 29.1629.1629.170.25 0.86% 28.9128.8329.2528.91376 111-
Granite Constructi... GVA 48.6948.6748.69-0.71 -1.44% 49.3548.1149.4149.40185 245-
Graphic Packaging... GPK 12.9112.9112.92-0.56 -4.16% 13.1412.8413.1413.474 988 281-
Gray Television Inc GTN 13.8513.8013.850.00 0.00% 13.8513.6013.9513.85655 730-
Great Plains Energ... GXP 31.2731.2631.270.04 0.13% 31.2831.1431.3331.22714 596-
Greenbrier Compan... GBX 43.6543.6543.70-0.25 -0.57% 43.8543.4044.2543.90319 869-
Greif Inc GEF 55.6855.6855.69-0.37 -0.66% 56.0155.5956.3256.0576 109-
Griffon Corp. GFF 18.4018.3518.40-0.40 -2.13% 18.7018.3018.8018.8044 471-
Group 1 Automotiv... GPI 54.9454.9154.941.02 1.89% 53.9053.0455.2553.92161 076-
Grupo Aeroportua... PAC 110.43110.39110.590.04 0.04% 110.11108.71111.26110.3937 515-
Grupo Aeroportua... ASR 204.50203.79204.462.59 1.28% 201.40201.40204.50202.0718 978-
Grupo Televisa, S.A... TV 25.7325.7225.730.29 1.14% 25.5225.3925.8625.44661 593-
Guangshen Railway... GSH 27.9527.8727.981.10 4.10% 27.5627.5627.9626.854 198-
Guidewire Softwar... GWRE 71.2371.2371.240.64 0.91% 70.5370.5371.3270.59152 665-
HCA Holdings, Inc. HCA 78.2678.2678.270.73 0.94% 77.5177.4378.4477.531 393 992-
HCC Insurance Hold... HCC 24.2424.2424.250.00 0.00% 24.2324.0624.4024.24240 188-
HCP, Inc. HCP 29.3829.3729.350.53 1.84% 28.9028.7929.4728.852 189 309-
HDFC Bank Ltd HDB 95.4095.4095.431.07 1.13% 94.4094.0995.7394.33715 828-
HNI Corp HNI 34.8234.8234.83-0.23 -0.66% 34.9634.6135.2935.05178 740-
HP Inc. HPQ 18.5718.5618.570.06 0.32% 18.4818.4118.6618.516 172 797-
HSBC Holdings Plc HSBC 47.3247.3247.34-0.01 -0.02% 47.3047.1647.4047.33964 634-
Haemonetics Corp. HAE 41.4241.4441.45-0.16 -0.38% 41.5741.3441.7841.58244 272-
Halcon Resources C... HK 5.925.915.92-0.29 -4.67% 6.145.916.216.211 448 099-
Halliburton Compa... HAL 38.7438.7338.74-0.25 -0.64% 38.9338.5538.9938.994 575 389-
Halyard Health, Inc... HYH 42.5842.5642.580.05 0.12% 42.5042.1042.8742.53135 422-
Hancock John Pref... HPF 21.5421.5221.540.05 0.23% 21.5021.5021.5821.4921 266-
HanesBrands Inc HBI 23.30023.29023.300-0.230 -0.98% 23.45023.17023.47023.5252 629 295-
Harley-Davidson In... HOG 47.2147.2147.220.33 0.70% 46.8846.5947.3246.881 214 918-
Harmony Gold Mini... HMY 1.891.881.900.02 1.07% 1.901.871.931.872 376 296-
Harris Corp. HRS 118.56118.59118.60-0.15 -0.13% 118.70117.46119.07118.71361 940-
Harsco Corp. HSC 15.8015.8015.85-0.05 -0.32% 15.8515.7816.1515.85501 170-
Harte-Hanks Inc HHS 0.87000.87000.8701-0.0134 -1.52% 0.90000.83000.90000.883444 029-
Hartford Financial ... HIG 55.2855.2955.30-0.28 -0.50% 55.6555.1355.6555.561 179 375-
Haverty Furniture ... HVT 23.6023.6023.650.00 0.00% 23.5523.5523.9523.7540 174-
Hawaiian Electric I... HE 32.9732.9832.990.10 0.30% 32.9032.7833.0833.18211 527-
HealthSouth Corp. HLS 43.9643.9643.970.13 0.30% 43.8943.7344.2043.83351 390-
Healthcare Realty ... HR 32.9032.9032.910.50 1.54% 32.4732.3132.9832.39642 331-
Hecla Mining Co. HL 4.974.964.970.10 2.11% 4.874.844.974.873 228 294-
Heico Corp. HEI 81.4481.4381.44-1.43 -1.73% 82.8580.8683.2182.87245 092-
Helix Energy Soluti... HLX 5.935.925.930.02 0.34% 5.845.805.975.91979 489-
Helmerich & Payne... HP 43.2543.2443.25-0.45 -1.03% 43.5743.2344.1543.701 203 798-
Herbalife Ltd. HLF 68.0468.0468.096.09 9.83% 67.0066.6269.3961.955 633 677-
Hercules Capital, In... HTGC 12.4812.4712.48-0.05 -0.40% 12.6212.4412.6412.53467 924-
Heritage Insurance... HRTG 11.6711.6711.68-0.18 -1.52% 11.7711.2111.7711.85244 436-
Hershey Company ... HSY 107.61107.60107.610.27 0.25% 107.25106.65107.74107.34532 291-
Hertz Global Holdi... HTZ 17.3617.3517.360.40 2.36% 17.0517.0317.7616.966 758 525-
Hess Corp HES 38.0938.0838.09-0.36 -0.94% 38.3637.5938.4838.452 703 743-
Hewlett Packard E... HPE 17.3117.3017.310.13 0.76% 17.2017.0817.3517.185 739 689-
Hexcel Corp. HXL 52.7152.7052.710.34 0.65% 52.3952.2752.8252.37343 960-
Highwoods Propert... HIW 51.2451.2351.240.34 0.67% 50.9550.6051.3350.90203 395-
Hill-Rom Holdings, ... HRC 74.0774.0774.090.98 1.34% 73.1372.8874.3073.09315 610-
Hillenbrand Inc HI 35.2035.2035.25-0.10 -0.28% 35.3035.1035.4035.30114 532-
Hilton Worldwide H... HLT 61.8061.7961.800.74 1.21% 61.2161.1061.9061.071 256 511-
Hoegh LNG Partner... HMLP 18.2518.2018.250.05 0.27% 18.2518.0518.5018.2013 449-
HollyFrontier Corp... HFC 27.5427.5327.540.21 0.77% 27.2527.0427.5727.661 277 635-
Home Depot Inc HD 149.20149.19149.201.71 1.16% 147.10146.89149.88147.493 290 766-
Honda Motor Co., L... HMC 27.5427.5327.540.00 0.00% 27.5427.4127.5527.54342 350-
Honeywell Internat... HON 135.57135.56135.570.62 0.46% 134.94134.50135.77134.951 147 271-
Horace Mann Educa... HMN 37.0537.0537.10-0.05 -0.13% 37.0536.8037.1537.1073 861-
Hormel Foods Corp... HRL 33.9333.9333.94-0.16 -0.47% 34.1433.9234.2034.092 105 202-
Hornbeck Offshore... HOS 2.722.722.730.11 4.21% 2.642.542.782.61328 839-
Horton (D.R.) Inc. DHI 35.7835.7835.790.09 0.25% 35.6635.5035.9735.691 695 499-
Hovnanian Enterpr... HOV 2.042.042.050.02 0.99% 2.022.012.052.02716 989-
Huaneng Power Int... HNP 25.9125.8825.900.39 1.53% 25.9225.8525.9325.5251 949-
Hugoton Royalty T... HGT 1.701.651.700.00 0.00% 1.701.651.701.7049 432-
Humana Inc. HUM 249.40249.37249.412.12 0.86% 248.14247.42250.27247.28416 554-
Huntsman Corp HUN 25.7825.7625.780.44 1.74% 25.4325.3425.8125.341 366 759-
Hyster-Yale Mater... HY 66.8066.8166.88-1.05 -1.55% 67.7266.6267.8967.8529 663-
IAMGold Corp IAG 5.875.865.870.17 2.98% 5.775.745.915.704 429 813-
ICICI Bank Ltd (Ind... IBN 9.229.219.210.18 1.99% 9.099.079.269.045 270 802-
IDEX Corporation IEX 113.41113.40113.410.45 0.40% 112.92112.63113.49112.96136 886-
IDT Corp. IDT 13.3713.3813.39-0.13 -0.96% 13.5513.2013.6813.50219 802-
ING Groep N.V. ING 17.8117.8117.82-0.12 -0.67% 17.8417.7717.8817.932 234 392-
INVESCO MORTGAG... IVR 17.0817.0717.080.04 0.23% 17.0716.9717.1017.04355 383-
ION Geophysical Co... IO 5.355.355.400.05 0.94% 5.255.255.505.3052 458-
IRSA Inversiones Y... IRS 25.2525.1525.250.22 0.88% 25.2525.1026.5325.0338 624-
ITT Corporation ITT 39.0739.0639.07-0.03 -0.08% 39.0838.6639.2839.10265 670-
Idacorp, Inc. IDA 87.2487.2587.260.09 0.10% 87.1986.4487.5787.15179 035-
Illinois Tool Works... ITW 135.60135.62135.66-0.07 -0.05% 135.60135.07136.04135.67857 342-
India Fund, Inc. (Th... IFN 27.2227.2227.23-0.17 -0.62% 27.2427.1627.3427.3941 556-
Industrias Bachoco... IBA 63.4163.0563.41-0.47 -0.74% 63.6563.1063.9063.884 208-
Ingersoll-Rand plc ... IR 85.1385.1285.13-0.05 -0.06% 85.0984.7685.3485.18681 600-
Ingredion Inc INGR 122.59122.58122.590.85 0.70% 121.79121.47122.65121.74162 316-
Integer Holdings Co... ITGR 44.2044.1544.20-0.40 -0.90% 44.6043.8544.6044.60117 888-
InterContinental H... IHG 50.6150.5750.600.09 0.18% 50.6550.4250.7050.52106 624-
InterXion Holding N... INXN 49.3949.4049.41-0.28 -0.56% 49.6149.1649.7749.67188 540-
IntercontinentalEx... ICE 64.5564.5464.55-0.04 -0.06% 64.5964.0764.7764.591 290 519-
International Busin... IBM 140.33140.32140.330.63 0.45% 139.59139.13140.42139.702 521 545-
International Flavo... IFF 134.88134.88134.900.05 0.04% 134.85134.15135.30134.83212 215-
International Pape... IP 53.1953.1853.20-1.10 -2.03% 54.2052.8354.2654.291 848 592-
International Seaw... INSW 18.1818.1818.19-0.57 -3.04% 18.7817.9818.7818.7587 450-
Interpublic Group ... IPG 20.6020.5920.600.09 0.44% 20.5420.3720.7120.512 553 066-
Intrepid Potash, In... IPI 3.253.243.25-0.04 -1.22% 3.263.133.343.291 108 581-
Intrexon Corp. XON 17.3917.3717.380.09 0.52% 17.3317.0417.8317.30948 988-
Invacare Corp IVC 13.3513.3013.35-0.10 -0.74% 13.4013.2513.5013.45262 724-
Invesco Bond Fund VBF 19.3519.3219.36-0.08 -0.41% 19.4819.3319.4819.4329 122-
Invesco California ... VCV 12.9712.9312.970.03 0.22% 12.9312.9112.9712.9474 051-
Invesco High Incom... VLT 14.8014.7914.81-0.02 -0.11% 14.7814.7814.8114.8213 468-
Invesco Municipal ... OIA 7.927.917.920.01 0.13% 7.897.857.927.9192 157-
Invesco Municipal ... VMO 13.3113.2913.310.09 0.68% 13.2313.2113.3113.22110 589-
Invesco Municipal ... VKQ 12.9312.9612.970.02 0.15% 12.9212.8912.9712.9194 192-
Invesco Pennsylvan... VPV 12.4812.4612.480.02 0.16% 12.4312.4312.4812.4637 894-
Invesco Quality Mu... IQI 12.7612.7612.770.03 0.24% 12.7012.7012.7712.7172 281-
Invesco Senior Inco... VVR 4.444.424.43-0.01 -0.22% 4.444.424.454.45335 321-
Invesco Trust For I... VTN 13.7813.7713.790.04 0.29% 13.7613.7313.7913.7435 970-
Invesco Trust for I... VGM 13.6613.6213.670.07 0.52% 13.6013.5613.6713.5996 266-
Invesco Value Mun... IIM 15.1415.1415.15-0.03 -0.20% 15.0715.0115.1515.15736 193-
Investment Techno... ITG 20.0620.0720.08-0.03 -0.15% 20.1019.9120.2320.09143 739-
Iron Mountain Inc IRM 37.5837.5737.580.69 1.87% 36.9736.9237.8036.89709 331-
Israel Chemicals Lt... ICL 4.414.404.41-0.01 -0.23% 4.424.394.424.4255 607-
Itau Unibanco Hold... ITUB 12.4312.4312.44-0.24 -1.89% 12.7012.4012.7212.676 295 630-
JEFFERSON PILOT C... JP 11.9511.9512.03-0.05 -0.42% 11.9011.6112.1912.00713 807-
JP Morgan Chase C... JPT 25.29025.24025.3000.021 0.08% 25.25725.20025.29925.26913 438-
JPMorgan Chase & ... JPM 90.6390.6290.62-0.11 -0.12% 90.8590.1690.9490.748 738 946-
Jabil Inc JBL 29.5329.5229.53-0.14 -0.47% 29.6629.4029.9929.671 227 157-
Jacobs Engineering... JEC 49.5849.5849.59-0.27 -0.54% 49.8649.3149.8749.85693 718-
James Hardie Indus... JHX 14.1914.1614.20-0.18 -1.25% 14.2214.1414.2214.3614 550-
Japan Smaller Capi... JOF 12.0512.0512.06-0.04 -0.33% 12.0412.0212.0912.0946 710-
JinkoSolar Holding... JKS 23.7023.7523.76-2.63 -9.99% 26.5123.6926.5626.332 664 165-
John Bean Technol... JBT 87.2087.2087.25-0.15 -0.17% 87.4086.9587.7587.3564 248-
John Hancock Finan... BTO 33.2433.2433.30-0.28 -0.84% 33.4233.1333.4233.5228 915-
John Hancock Inco... JHS 14.6014.5914.61-0.01 -0.10% 14.6114.5514.6114.6127 464-
John Hancock Inve... JHI 18.7918.7018.780.00 0.00% 18.7518.6418.7918.7936 565-
John Hancock Pref... HPI 21.5421.5221.540.10 0.47% 21.4021.3721.5421.4460 111-
John Hancock Prem... PDT 16.8116.8016.850.01 0.03% 16.7516.7316.8416.8052 816-
Johnson & Johnson JNJ 133.45133.42133.430.82 0.62% 132.28132.19133.65132.632 931 381-
Johnson Controls I... JCI 38.2738.2738.281.22 3.29% 37.1537.1438.8337.0512 214 984-
Jones Lang LaSalle... JLL 119.34119.22119.322.39 2.04% 116.93116.48119.52116.95171 068-
Jumei Internationa... JMEI 3.283.273.27-0.24 -6.82% 3.723.134.203.5218 778 784-
Juniper Networks I... JNPR 27.1427.1327.14-0.02 -0.07% 27.1326.9227.2327.161 912 230-
Just Energy Group,... JE 5.745.725.730.14 2.50% 5.655.615.775.60319 036-
KB Financial Group... KB 49.1149.1149.12-0.40 -0.81% 49.4449.0949.4949.5165 213-
KB HOME KBH 22.3422.3322.340.13 0.59% 22.2122.0622.4322.21966 845-
KBR Inc KBR 14.6714.6714.68-0.25 -1.68% 14.8614.6714.8914.911 184 583-
KEMET Corp. KEM 19.6219.6119.62-0.64 -3.16% 20.3319.1520.4020.261 429 683-
KKR & Co. L.P. Com... KKR 18.1418.1318.140.00 0.00% 18.1118.0518.3318.142 583 075-
KMG Chemicals, Inc... KMG 47.0947.0947.13-0.63 -1.32% 47.4946.3747.5047.7241 360-
KNOT Offshore Pa... KNOP 22.6522.6522.700.10 0.44% 22.9022.5523.0022.5573 266-
Kadant Inc KAI 84.0584.0584.15-1.05 -1.23% 85.0083.5585.0085.1029 761-
Kansas City Southe... KSU 107.56107.55107.561.76 1.66% 106.31106.09108.01105.80824 453-
Kayne Anderson M... KYN 16.7316.7216.75-0.03 -0.18% 16.7716.5116.8016.76430 463-
Kellogg Co K 70.2070.2070.210.25 0.36% 69.9769.6870.6869.951 057 272-
Kennametal Inc. KMT 33.4733.4633.470.07 0.21% 33.4933.3833.8233.40648 397-
Kennedy-Wilson Ho... KW 19.1019.1019.150.30 1.60% 18.8518.7519.1518.80295 569-
Key Energy Service... KEG 12.8312.8112.830.16 1.26% 12.5012.4312.8812.6743 253-
KeyCorp KEY 17.4117.4017.41-0.18 -1.02% 17.5717.3017.6017.598 243 652-
Keysight Technolo... KEYS 39.9239.9239.93-0.47 -1.16% 40.3739.7640.4740.39623 754-
Kilroy Realty Corp KRC 68.7568.7568.760.40 0.59% 68.3768.2769.2468.35289 779-
Kimberly-Clark Co... KMB 122.68122.65122.661.29 1.06% 121.58121.30122.80121.39918 077-
Kimco Realty Corp... KIM 19.7119.7119.720.37 1.91% 19.3819.3019.7519.342 429 425-
Kinder Morgan, Inc... KMI 18.5518.5518.560.00 0.00% 18.5818.4418.6218.5511 818 942-
Kingsway Financial... KFS 5.985.956.05-0.08 -1.24% 5.985.906.006.054 775-
Kinross Gold Corp. KGC 4.284.274.280.03 0.71% 4.264.264.334.257 873 516-
Kirby Corp. KEX 60.0560.0560.10-0.10 -0.17% 60.2059.3860.6560.15214 171-
Kohl's Corp. KSS 37.3437.3337.340.06 0.16% 37.3137.0037.6437.272 080 864-
Koninklijke Philips... PHG 37.2337.2237.230.11 0.30% 37.1837.0937.2537.12426 516-
Koppers Holdings I... KOP 37.5537.5537.60-0.50 -1.31% 37.8537.5338.1538.0539 914-
Korea Electric Pow... KEP 19.4419.4319.44-0.16 -0.79% 19.3919.3119.4619.59235 573-
Korea Fund, Inc. (T... KF 39.3639.2039.34-0.15 -0.38% 39.6139.2639.6139.514 704-
Korn/Ferry Interna... KFY 32.1132.0932.100.22 0.69% 31.9031.9032.5431.89505 487-
Kroger Co. KR 22.6122.6122.61-0.25 -1.09% 22.8522.5522.9722.867 152 896-
Kyocera Corp KYO 60.3460.1960.34-0.18 -0.30% 60.2960.0860.4260.527 309-
L Brands, Inc LB 36.2836.2836.280.08 0.22% 36.1535.7136.7236.203 495 384-
L-3 Communication... LLL 180.12180.10180.122.04 1.15% 178.00177.63180.39178.08259 337-
LCI Industries Inc LCII 95.0595.0595.200.10 0.11% 94.7594.1595.4594.9563 948-
LG Display Co Ltd LPL 13.5413.5413.550.36 2.73% 13.5213.4313.5713.18952 081-
LMP Corporate Loa... TLI 10.7610.7610.790.01 0.09% 10.7410.7110.8010.7519 210-
LSB Industries, Inc. LXU 6.226.226.23-0.08 -1.27% 6.306.186.336.30314 550-
LTC Properties, Inc... LTC 48.2248.2148.221.30 2.77% 47.1146.9948.3947.11167 306-
La Quinta Holdings... LQ 15.4615.4515.460.31 2.05% 15.1715.1715.5715.16406 147-
La-Z-Boy Inc. LZB 31.1531.1531.200.10 0.32% 30.9030.7531.3031.05240 534-
LaSalle Hotel Prop... LHO 27.8327.8327.840.03 0.11% 27.7727.4827.9727.80577 010-
Laboratory Corpor... LH 153.74153.68153.71-0.17 -0.11% 154.02153.30154.51153.91263 011-
Landauer, Inc. LDR 61.7061.6061.701.45 2.41% 60.5059.5061.9560.2540 483-
Lannett Company I... LCI 15.6015.6015.65-0.05 -0.32% 15.5015.4015.8515.65464 244-
Laredo Petroleum,... LPI 11.8511.8511.86-0.06 -0.50% 11.8811.7111.9211.911 422 673-
Las Vegas Sands Co... LVS 60.2560.2260.230.24 0.40% 60.2459.8160.5260.011 874 650-
Latin American Dis... LDF 11.4511.4511.47-0.03 -0.26% 11.4711.4311.5011.488 167-
Lauder (Estee) Cos... EL 106.48106.48106.490.56 0.53% 105.39105.05106.98105.922 809 021-
Lazard LTD. Lazard... LAZ 42.6742.6742.710.25 0.59% 42.3642.3043.0342.42574 703-
Lear Corp. LEA 142.42142.34142.350.36 0.25% 142.15141.50143.19142.06365 673-
Lee Enterprises, In... LEE 2.152.102.150.20 10.26% 2.002.002.151.95610 101-
Legg Mason BW Gl... BWG 13.4013.3913.400.01 0.07% 13.3813.3813.4513.3932 850-
Legg Mason, Inc. LM 37.1237.1137.12-0.15 -0.40% 37.2537.0337.3237.27514 853-
Leggett & Platt, In... LEG 46.1946.1946.20-0.23 -0.50% 46.4145.9046.4846.42441 801-
Lehman ABS Corpo... XKE 8.508.228.510.05 0.59% 8.228.168.528.4515 300-
Leju Holdings Ltd (... LEJU 1.701.691.70-0.02 -1.16% 1.731.611.741.72245 242-
LendingClub Corpo... LC 6.056.046.050.09 1.51% 6.005.976.225.978 096 556-
Lennar Corp. LEN 52.1252.1152.120.24 0.45% 51.8951.5352.2651.88597 386-
Lennox Internation... LII 164.37164.37164.390.35 0.21% 163.95163.56165.08164.02122 444-
Leucadia National ... LUK 23.9723.9723.980.00 0.00% 23.9523.8223.9923.98992 848-
Level 3 Communica... LVLT 52.7552.7452.750.06 0.11% 52.7952.0952.9552.69793 211-
Lexington Realty T... LXP 9.819.819.820.09 0.93% 9.719.709.849.72453 230-
Liberty All-Star Eq... USA 5.555.545.550.00 0.00% 5.575.535.585.55576 167-
Liberty All-Star Gr... ASG 4.874.874.90-0.03 -0.61% 4.894.874.904.9048 134-
Lilly (Eli) & Co. LLY 77.3877.3777.380.31 0.40% 77.1276.8977.6477.072 910 223-
Lincoln National Co... LNC 67.0767.0667.07-0.95 -1.40% 68.0367.0068.2168.021 576 463-
Lindsay Corp LNN 85.7285.7285.73-0.55 -0.64% 86.2384.9486.7986.2729 747-
Lithia Motors, Inc. LAD 103.68103.69103.730.92 0.90% 102.75101.56104.97102.76137 663-
Live Nation Entert... LYV 38.9838.9638.970.60 1.56% 38.4438.4239.0538.391 419 301-
Lloyds Banking Gro... LYG 3.383.373.380.04 1.20% 3.363.363.393.343 366 247-
Lockheed Martin C... LMT 301.88301.88301.892.68 0.90% 300.00297.77302.23299.17702 378-
Louisiana-Pacific C... LPX 23.9023.8923.90-0.18 -0.75% 24.0323.8824.1524.08895 659-
Lowe's Companies... LOW 73.8573.8373.840.21 0.29% 73.8773.3474.4973.645 795 176-
Luby's, Inc. LUB 2.702.702.720.07 2.66% 2.642.632.772.6352 804-
Lumber Liquidator... LL 35.6535.6435.650.43 1.22% 35.1334.7635.9235.22654 859-
Lydall, Inc. LDL 46.7046.7046.750.05 0.11% 46.5546.4047.0046.6525 895-
M & T Bank Corp MTB 152.49152.49152.50-0.94 -0.61% 153.46151.79153.46153.43423 040-
M.D.C. Holdings, In... MDC 32.0232.0132.020.00 0.00% 32.1031.9132.3232.02354 448-
M/I Homes Inc MHO 25.0425.0125.03-0.04 -0.16% 25.0424.7925.2225.08139 788-
MAXIMUS Inc. MMS 59.3859.3659.380.08 0.13% 59.3059.1159.6759.30232 452-
MBIA Inc. MBI 10.0010.0010.01-0.14 -1.38% 10.099.9810.1710.141 204 690-
MDU Resources Gr... MDU 25.8225.8125.82-0.03 -0.12% 25.8025.7025.8925.85456 057-
MFA Financial, Inc. MFA 8.868.868.870.01 0.11% 8.848.818.888.851 025 629-
MFC Bancorp Ltd. MFCB 8.598.558.590.05 0.59% 8.558.518.598.5410 767-
MFS Charter Incom... MCR 8.548.548.550.01 0.12% 8.558.548.598.53169 335-
MFS Government M... MGF 4.984.944.950.05 1.01% 4.944.944.984.9330 640-
MFS High Income M... CXE 5.315.285.310.08 1.53% 5.255.255.315.23105 915-
MFS High Yield Mun... CMU 4.794.734.750.09 1.91% 4.704.704.794.7044 899-
MFS Intermediate H... CIF 2.812.802.810.01 0.36% 2.812.792.822.8089 011-
MFS Intermediate I... MIN 4.304.304.310.01 0.23% 4.314.304.324.29154 775-
MFS Investment Gr... CXH 10.1710.1510.160.02 0.20% 10.1510.1410.1710.156 556-
MFS Multimarket I... MMT 6.166.156.160.03 0.49% 6.126.126.166.13120 134-
MFS Municipal Inco... MFM 7.247.237.240.06 0.84% 7.197.197.247.1854 105-
MFS Special Value ... MFV 6.416.346.410.03 0.47% 6.416.346.436.384 008-
MGIC Investment C... MTG 11.2611.2611.27-0.06 -0.53% 11.2811.2211.3311.321 590 684-
MGM Resorts Inter... MGM 31.1131.1031.110.40 1.30% 30.8030.4331.1830.714 978 670-
MS Income Securiti... ICB 18.2218.2018.280.02 0.09% 18.2318.2118.2518.203 000-
MSA Safety Inc MSA 69.0469.0269.040.43 0.63% 68.6068.1269.1968.61157 353-
MSC Industrial Dire... MSM 65.6265.6065.62-1.66 -2.47% 67.2565.4267.2567.28707 479-
MSCI Inc MSCI 110.31110.32110.35-0.81 -0.73% 110.98110.01111.90111.12139 206-
Macerich Co. (The) MAC 53.2253.2153.220.08 0.15% 53.1652.5553.4253.141 122 210-
Mack Cali Realty C... CLI 23.3623.3623.370.07 0.30% 23.2623.2123.4423.29350 892-
Macy's, Inc. M 19.5319.5219.520.04 0.21% 19.4819.3219.6919.497 955 936-
Magellan Midstrea... MMP 64.0664.0164.06-0.78 -1.20% 64.8463.9264.8564.84609 513-
Magna Internation... MGA 46.4546.4446.450.35 0.76% 46.1146.0246.5046.10804 687-
MagnaChip Semico... MX 10.7010.6510.70-0.15 -1.38% 10.8010.4510.8510.90447 168-
Main Street Capita... MAIN 39.1239.1239.13-0.16 -0.41% 39.1539.0639.2539.28131 627-
Mallinckrodt plc O... MNK 36.1336.1436.15-0.26 -0.71% 36.3335.8236.4936.39820 611-
Manchester United... MANU 16.4516.4516.550.10 0.61% 16.4516.3016.5516.3514 130-
Manitowoc Co., Inc... MTW 7.607.597.60-0.14 -1.81% 7.707.577.727.741 331 343-
ManpowerGroup MAN 106.60106.59106.61-0.06 -0.06% 106.33105.74106.87106.66261 707-
Marathon Oil Corp... MRO 10.7710.7710.78-0.10 -0.92% 10.8110.6710.8310.8710 221 129-
Marathon Petroleu... MPC 49.4549.4549.47-0.66 -1.32% 50.0749.4550.1050.112 444 971-
Marcus & Millichap... MMI 25.1825.1825.190.07 0.28% 25.1025.0525.3225.1159 738-
Marcus Corp. (The... MCS 24.5024.4524.500.00 0.00% 24.4524.2024.7324.50141 680-
MarineMax, Inc. HZO 15.2015.2015.250.15 1.00% 15.0514.8815.4315.05268 127-
Markel Corp (Hold... MKL 1 053.841 052.661 053.425.46 0.52% 1 050.001 043.001 059.691 048.3815 122-
Marriot Vacations... VAC 110.27110.25110.260.27 0.25% 109.89109.48111.24110.00130 205-
Marsh & McLennan... MMC 77.4777.4677.470.11 0.14% 77.3176.9877.5577.34777 551-
Martin Marietta M... MLM 198.95198.95198.96-1.59 -0.79% 201.11198.11201.11200.54305 436-
MasTec Inc. (FL) MTZ 39.3039.3039.35-0.35 -0.88% 39.7539.2039.9039.65879 338-
Masco Corp. MAS 36.5336.5236.530.13 0.36% 36.3536.2736.5936.401 073 905-
MasterCard Inc MA 131.94131.95131.960.80 0.61% 131.35131.13132.09131.141 529 765-
Matador Resources... MTDR 23.0123.0123.02-0.23 -0.99% 23.2022.7923.2023.24811 377-
Matson Inc MATX 23.5823.5723.580.79 3.47% 23.6123.0123.7722.79640 918-
MaxLinear Inc MXL 20.6720.6920.70-0.62 -2.91% 21.3320.4921.3921.29869 477-
McClatchy Co. (The... MNI 6.216.206.210.04 0.65% 6.165.756.386.1741 986-
McCormick & Co., ... MKC 96.2396.2396.240.14 0.15% 96.3895.7096.5096.09806 315-
McDermott Interna... MDR 5.625.615.62-0.13 -2.26% 5.735.565.745.743 869 949-
McDonald's Corp MCD 158.36158.36158.370.60 0.38% 158.17157.54158.64157.761 592 472-
McEwen Mining Inc... MUX 2.342.332.340.00 0.00% 2.342.282.372.341 463 629-
McKesson Corp. MCK 146.14146.09146.100.14 0.10% 146.06145.13146.79146.001 666 502-
Mechel PAO (ADR) MTL 5.135.115.120.13 2.60% 5.145.065.155.00181 104-
Medical Properties... MPW 12.8212.8112.820.31 2.48% 12.5412.4912.8312.511 617 696-
Medifast Inc MED 55.6355.6355.65-0.19 -0.34% 56.0055.5256.4955.8283 356-
Medley Capital Cor... MCC 6.106.116.120.02 0.33% 6.026.016.186.24267 921-
Medtronic plc. Ord... MDT 83.5283.4883.510.11 0.13% 83.3382.9484.0283.413 961 969-
Merck & Co., Inc MRK 61.9761.9761.980.48 0.78% 61.4861.4362.0461.496 234 215-
Mercury General C... MCY 57.9057.8957.90-0.10 -0.17% 57.9657.2358.2457.9855 558-
Meredith Corp. MDP 54.3554.3054.35-0.05 -0.09% 54.3553.9054.5554.40304 479-
Meritage Homes Co... MTH 42.3042.3042.350.20 0.48% 42.0041.8542.5042.10191 909-
Meritor Inc MTOR 18.4218.4318.44-0.60 -3.15% 19.0018.3919.0319.021 239 997-
Mesa Royalty Trus... MTR 12.4012.4012.45-0.20 -1.59% 12.7012.2512.7012.604 036-
Mesabi Trust MSB 14.9514.9515.05-0.10 -0.66% 15.1514.8015.2015.0515 906-
MetLife Inc MET 46.6846.6746.68-0.34 -0.72% 46.9646.5346.9947.024 180 671-
Mettler-Toledo Int... MTD 579.95579.71580.085.31 0.92% 575.00572.84580.56574.6479 561-
Mexico Equity & In... MXE 11.970011.960011.99000.1313 1.11% 11.910011.910011.997911.83873 152-
Mexico Fund, Inc. MXF 17.9517.9117.960.12 0.67% 17.9117.8918.0317.8333 914-
Michael Kors Holdi... KORS 41.9441.9341.95-0.02 -0.05% 42.1441.8442.5441.961 461 819-
Mid-America Apart... MAA 107.45107.45107.461.68 1.59% 105.85105.55107.75105.77399 531-
Miller Industries In... MLR 24.4024.3524.40-0.05 -0.20% 24.2524.2024.5524.4510 590-
Minerals Technolog... MTX 63.6063.5063.60-0.15 -0.24% 63.7563.1564.0063.7596 669-
Mitsubishi UFJ Fina... MTU 6.126.116.12-0.12 -1.85% 6.136.076.136.232 161 641-
Mizuho Financial G... MFG 3.433.423.43-0.03 -0.87% 3.433.413.433.46223 816-
Mobile Telesystem... MBT 8.818.818.82-0.05 -0.56% 8.908.798.958.861 310 274-
Mobileye N.V. Ord... MBLY 63.1763.1763.19-0.36 -0.57% 63.5363.1363.5463.53625 829-
Modine Manufactu... MOD 15.5515.5015.550.00 0.00% 15.5515.5015.6515.55232 312-
Mohawk Industries... MHK 246.91246.92246.97-2.06 -0.83% 248.52246.87249.16248.97232 460-
Molson Coors Brew... TAP 89.7389.7389.74-0.01 -0.01% 89.7989.5190.1389.74387 694-
Monsanto Co. MON 116.85116.83116.85-0.02 -0.02% 116.82116.49117.05116.871 249 986-
Moody's Corp. MCO 130.81130.80130.810.32 0.25% 130.47130.01131.31130.42439 181-
Morgan Stanley MS 44.6844.6844.69-0.71 -1.56% 45.4044.5345.4045.397 879 680-
Morgan Stanley As... APF 17.0117.0017.010.13 0.77% 17.0016.9017.0116.8818 449-
Morgan Stanley Ch... CAF 22.0021.9622.000.22 1.01% 21.8221.8122.0621.7896 363-
Morgan Stanley Em... MSD 10.0810.0810.100.00 0.00% 10.0610.0610.1010.0815 106-
Morgan Stanley Em... MSF 16.9316.9316.940.10 0.59% 16.7416.7117.1316.8213 875-
Morgan Stanley Ind... IIF 34.2834.2234.28-0.23 -0.67% 34.4334.1134.4334.519 188-
Mosaic Co (The) MOS 19.8619.8519.860.00 0.00% 19.8719.6819.9619.862 368 573-
Motorola Solutions... MSI 87.2087.1887.19-0.17 -0.19% 86.7185.6887.6487.371 208 630-
Movado Group, Inc... MOV 21.8021.8021.85-0.65 -2.90% 22.4021.5022.4022.45141 354-
Mueller Industries,... MLI 28.6828.6628.68-0.01 -0.03% 28.6828.5128.9128.6952 943-
Mueller Water Pro... MWA 11.7111.7011.71-0.04 -0.34% 11.7311.6411.7611.75547 937-
Murphy Oil Corp MUR 23.1723.1723.18-0.86 -3.58% 23.9222.9624.0324.032 904 956-
Myers Industries In... MYE 17.9517.9017.95-0.15 -0.83% 18.0517.7518.1018.1041 146-
NACCO Industries I... NC 70.7070.4570.904.40 6.64% 66.7066.7075.8566.5545 967-
NCI Building System... NCS 16.4016.3516.400.00 0.00% 16.3516.1016.4516.40233 139-
NCR Corp. NCR 34.9834.9935.00-0.01 -0.03% 34.9634.5335.1334.991 090 857-
NIKE, Inc NKE 53.6153.6053.60-1.34 -2.44% 54.4453.1154.4454.9512 287 238-
NL Industries, Inc. NL 7.457.407.500.10 1.36% 7.407.307.507.3540 416-
NOW Inc. DNOW 11.5211.5111.52-0.35 -2.95% 11.8211.4711.9011.87737 644-
NQ Mobile Inc. Am... NQ 3.443.433.440.05 1.47% 3.403.353.503.39285 344-
NRG Energy Inc NRG 25.7225.7225.73-0.05 -0.19% 25.7625.3125.8325.783 819 442-
NRG Yield Inc NYLD 18.6018.5518.600.20 1.09% 18.4518.3518.6818.40189 886-
NTT DOCOMO, Inc. DCM 23.4823.4823.490.10 0.43% 23.4923.4323.5823.39100 412-
NU Skin Enterprise... NUS 57.4157.4057.411.93 3.48% 55.7955.3757.7755.481 928 494-
Nabors Industries L... NBR 6.4706.4606.470-0.100 -1.52% 6.4806.4606.6606.5656 264 308-
Nam Tai Property I... NTP 10.3510.3510.400.10 0.98% 10.2010.1510.4010.2582 662-
National Fuel Gas C... NFG 57.3557.3457.35-0.76 -1.31% 58.0356.9558.0358.11316 181-
National Grid plc NGG 63.0563.0163.030.27 0.43% 62.8862.7363.0962.78252 661-
National Health Inv... NHI 80.2180.2280.241.58 2.01% 78.7078.7080.5078.63128 156-
National Oilwell Va... NOV 30.2930.2830.29-0.09 -0.30% 30.2230.1730.4730.383 420 194-
National Presto Ind... NPK 100.60100.60100.701.40 1.41% 99.0096.70101.7099.2022 418-
National Retail Pro... NNN 41.1941.1741.180.46 1.13% 40.8140.6741.2540.73879 965-
Nationstar Mortga... NSM 16.5516.5516.56-0.26 -1.55% 16.8116.4416.8316.81153 736-
Natural Resources ... NRP 24.4024.4024.45-0.55 -2.20% 24.6023.8024.6524.9542 950-
Natuzzi, S.p.A. NTZ 2.562.552.600.00 0.00% 2.602.512.602.5612 220-
Nautilus Inc NLS 16.8516.8016.850.00 0.00% 16.7516.6516.9516.90165 951-
Navigant Consultin... NCI 15.0615.0615.070.14 0.94% 14.9014.7115.1414.92251 709-
Navios Maritime A... NNA 1.141.141.15-0.03 -2.56% 1.161.141.181.17600 428-
Navios Maritime H... NM 1.231.241.25-0.08 -6.11% 1.321.231.321.31757 000-
Navios Maritime M... NAP 7.117.117.14-1.10 -13.40% 7.956.558.008.21478 813-
Navios Maritime Pa... NMM 1.841.821.83-0.04 -2.13% 1.861.811.911.88383 751-
Navistar Internatio... NAV 30.0029.9830.00-0.35 -1.15% 30.3029.7030.3030.35210 857-
Nelnet Inc NNI 45.4345.4145.430.03 0.07% 45.0244.0245.4745.4076 138-
New America High ... HYB 9.519.499.550.00 0.00% 9.479.479.519.5123 295-
New Germany Fund... GF 17.3017.2717.310.00 0.00% 17.2417.2417.3017.3011 647-
New Ireland Fund, ... IRL 13.680013.680013.6900-0.0208 -0.15% 13.710013.680013.710013.70085 100-
New Jersey Resour... NJR 43.2043.1543.200.15 0.35% 43.0542.8043.3043.05174 711-
New Media Investm... NEWM 13.4813.4613.48-0.02 -0.15% 13.5113.3113.5113.50208 496-
New Oriental Educ... EDU 82.0382.0782.101.98 2.47% 80.1979.0182.5580.051 057 198-
New Residential In... NRZ 16.6016.5916.600.05 0.30% 16.6016.4716.6516.551 835 793-
New Senior Investm... SNR 9.309.299.300.25 2.76% 9.089.049.319.05581 051-
New York Commun... NYCB 11.9011.8911.90-0.04 -0.34% 11.9311.8611.9411.943 122 919-
New York Times Co... NYT 18.3018.2518.30-0.05 -0.27% 18.2518.1518.3518.35921 929-
NewMarket Corp NEU 418.49417.88418.28-2.05 -0.49% 420.15417.10422.25420.5426 178-
Newell Brands, Inc. NWL 48.4748.4748.48-1.19 -2.40% 49.3548.2649.4049.664 661 885-
Newfield Explorati... NFX 24.5124.5124.52-0.80 -3.16% 25.2524.4125.3625.302 194 827-
Newmont Mining C... NEM 36.6136.6036.610.78 2.18% 35.9935.9236.7935.834 328 364-
Newpark Resource... NR 7.457.457.50-0.10 -1.32% 7.507.407.557.55401 524-
NexPoint Credit St... NHF 21.8621.8521.87-0.07 -0.32% 22.1321.8222.1322.1376 799-
NextEra Energy Inc NEE 150.46150.46150.470.53 0.35% 150.00149.68150.84149.92631 016-
NextEra Energy Pa... NEP 38.8838.8838.92-0.19 -0.49% 39.0738.8739.3139.0798 457-
NiSource Inc. (Hold... NI 26.7826.7726.78-0.01 -0.04% 26.7926.7126.8426.791 337 263-
Noble Corporation... NE 3.163.163.17-0.08 -2.47% 3.243.153.243.243 183 116-
Noble Energy, Inc. NBL 23.5423.5423.55-0.11 -0.47% 23.5223.4123.8023.653 833 838-
Nokia Corp. NOK 6.156.146.15-0.04 -0.65% 6.176.136.196.196 908 163-
Nomura Holdings In... NMR 5.665.655.66-0.10 -1.74% 5.655.635.675.76245 474-
Norbord, Inc. OSB 32.4532.4332.460.01 0.03% 32.4432.2532.6332.447 660-
Nordic American T... NAT 4.634.624.63-0.36 -7.21% 5.004.555.004.991 343 246-
Nordic Amern Offs... NAO 1.231.221.23-0.01 -0.81% 1.241.191.241.23241 844-
Nordstrom, Inc. JWN 43.7743.7543.76-0.56 -1.26% 44.2943.6744.5444.331 412 216-
Norfolk Southern C... NSC 117.67117.65117.67-0.96 -0.81% 118.75117.24119.15118.631 314 751-
Nortel Inversora SA... NTL 37.2536.4937.123.25 9.56% 34.9634.9637.8934.0022 462-
North American En... NOA 3.903.853.950.00 0.00% 3.903.803.953.9011 215-
North Atlantic Dril... NADL 1.261.261.26-0.12 -8.70% 1.371.261.401.38166 728-
North European Oi... NRT 6.326.276.34-0.13 -2.02% 6.466.256.586.4545 473-
NorthStar Asset M... CLNS 13.13013.12013.1300.070 0.54% 13.08013.01013.13013.0551 709 358-
Northrop Grumman... NOC 267.70267.70267.720.09 0.03% 267.71264.35268.04267.62370 701-
Northstar Realty E... NRE 12.3312.3212.33-0.03 -0.24% 12.3412.2412.3712.36268 671-
Northwest Natural... NWN 64.2564.2064.250.15 0.23% 63.9563.9564.5564.1050 255-
Novartis AG Basel NVS 83.0283.0283.050.26 0.31% 83.1882.9183.2982.76748 103-
Novo Nordisk A/S A... NVO 45.4645.4345.460.28 0.62% 45.7545.4345.7745.181 470 070-
NuStar Energy L.P. NS 37.5137.4637.51-0.71 -1.86% 38.1537.4438.1638.22189 488-
NuStar GP Holdings... NSH 20.1520.1020.15-0.15 -0.74% 20.3020.0420.4020.3067 843-
NuStar Logistics, L... NSS 25.4625.4525.51-0.04 -0.16% 25.5325.4525.5725.5014 692-
Nucor Corp. NUE 53.7253.7253.73-0.39 -0.72% 54.2953.6054.4754.111 076 368-
Nuveen Arizona Pr... NAZ 14.7414.7214.760.02 0.14% 14.7514.7214.8414.7217 887-
Nuveen California ... NAC 15.1915.1915.210.00 0.00% 15.1915.1715.2315.19136 321-
Nuveen California ... NCA 10.46010.44010.4600.055 0.53% 10.43010.42010.46010.40512 158-
Nuveen California ... NXC 15.8215.7915.860.00 0.00% 15.8215.8115.8815.827 627-
Nuveen Connecticu... NTC 12.3012.2812.31-0.03 -0.24% 12.2912.2712.3412.3335 336-
Nuveen Enhanced M... NEV 14.7614.7414.760.04 0.27% 14.7114.7114.7614.7262 767-
Nuveen Enhanced Q... NAD 14.2814.2714.29-0.01 -0.07% 14.2914.2614.3014.29223 390-
Nuveen Maryland P... NMY 13.0513.0513.070.02 0.15% 13.0313.0313.0613.0315 194-
Nuveen Massachus... NMT 14.450014.430014.45000.1401 0.98% 14.500014.300114.510014.309927 986-
Nuveen Michigan Q... NUM 13.7713.7713.780.01 0.07% 13.7713.6913.7913.7688 762-
Nuveen Municipal I... NMI 11.7211.7311.740.02 0.17% 11.7111.6911.7411.7010 877-
Nuveen Municipal V... NUV 10.2110.1910.200.00 0.00% 10.2110.1610.2510.21314 463-
Nuveen New York ... NAN 14.2414.2414.300.00 0.00% 14.2614.1914.3014.2480 228-
Nuveen New York ... NNY 10.3210.3110.330.02 0.19% 10.2810.2010.3210.3024 389-
Nuveen New York ... NXN 13.9513.9514.01-0.07 -0.50% 13.9413.9013.9914.024 088-
Nuveen North Caro... NNC 13.3913.3713.39-0.03 -0.22% 13.3813.3513.4113.4211 934-
Nuveen Ohio Quali... NUO 15.0615.0715.110.00 0.03% 15.0515.0515.1115.0620 995-
Nuveen Pennsylvan... NQP 13.5713.5613.570.07 0.52% 13.5413.5413.5713.5045 238-
Nuveen Preferred I... JPC 10.4510.4510.470.00 0.00% 10.4610.4210.4710.45127 516-
Nuveen Preferred S... JPS 10.1110.1010.11-0.05 -0.49% 10.1710.0710.1710.16357 117-
Nuveen Preferred a... JPI 24.6824.7024.720.04 0.16% 24.5824.5824.7424.6444 731-
Nuveen Select Mat... NIM 10.2910.2710.290.06 0.59% 10.2510.2410.2910.2315 989-
Nuveen Select Tax ... NXQ 14.0614.0414.060.05 0.36% 14.0013.9914.0714.0132 209-
Nuveen Select Tax-... NXP 14.8514.7914.860.11 0.75% 14.7114.7114.8714.7441 035-
Nuveen Select Tax-... NXR 14.9314.9314.970.03 0.20% 14.8714.8714.9814.9026 005-
Nuveen Senior Inco... NSL 6.636.636.640.00 0.00% 6.636.616.666.6357 089-
Nuveen Texas Qual... NTX 14.4614.4714.49-0.06 -0.41% 14.5014.4514.5014.528 595-
Nuveen Virginia Pr... NPV 13.1613.1613.170.02 0.15% 13.1413.1413.1713.145 207-
OFG Bancorp OFG 9.009.009.050.10 1.12% 8.958.809.158.90146 484-
OGE Energy Corp. OGE 35.76035.76035.7700.170 0.48% 35.61035.53035.85035.575479 249-
Oaktree Capital Gr... OAK 46.4046.4046.45-0.20 -0.43% 46.6046.2546.9546.60141 329-
Oasis Petroleum In... OAS 7.077.077.08-0.28 -3.81% 7.267.047.297.354 451 922-
Obsidian Energy Lt... OBE 0.83760.83320.8335-0.0111 -1.31% 0.85000.82280.85000.84871 220 212-
Occidental Petrole... OXY 58.8458.8358.84-0.31 -0.52% 59.1358.4459.2159.152 448 917-
Oceaneering Intern... OII 22.5922.5922.610.02 0.09% 22.5022.3922.8622.571 243 307-
Ocwen Financial Co... OCN 2.732.732.74-0.06 -2.15% 2.782.702.792.79790 447-
Oil States Internat... OIS 21.1521.1021.15-0.10 -0.47% 21.2520.9021.3521.25552 998-
Oil-Dri Corp. of Am... ODC 38.8338.8639.260.36 0.94% 38.6138.6139.0538.473 763-
Old Republic Intern... ORI 19.1119.1119.120.00 0.00% 19.1318.9919.1419.11785 190-
Olin Corp. OLN 30.3930.3730.390.37 1.23% 30.0229.9330.4230.021 259 879-
Omega Healthcare... OHI 31.2431.2331.240.27 0.87% 31.0230.9331.3830.972 202 126-
Omega Protein Cor... OME 15.6515.6515.70-0.05 -0.32% 15.8015.3015.8515.70186 914-
Omnicom Group, In... OMC 76.9176.9576.960.15 0.20% 76.9076.6677.3376.761 174 448-
Omnova Solutions ... OMN 8.708.708.75-0.05 -0.57% 8.758.658.858.7548 746-
On Assignment, Inc... ASGN 45.9645.9545.96-0.07 -0.15% 46.0045.7846.2846.03167 337-
On Deck Capital In... ONDK 4.704.694.700.01 0.21% 4.684.644.784.69270 354-
Oneok Inc. OKE 50.9750.9650.970.04 0.08% 50.8850.5651.0850.931 936 917-
Oracle Corp. ORCL 48.9048.8948.900.28 0.58% 48.6548.5448.9648.626 128 357-
Orange ORAN 16.7816.7616.790.00 0.00% 16.7216.6716.7816.78141 650-
Orbital ATK Inc OA 105.50105.48105.500.39 0.37% 105.09104.09105.70105.11117 673-
Orchid Island Capit... ORC 9.769.759.760.02 0.21% 9.769.699.779.74471 236-
Orion Group Holdin... ORN 5.265.265.27-0.11 -2.05% 5.385.175.395.37102 818-
Orix Corp. (Japan) IX 81.1981.0581.16-0.13 -0.16% 81.2480.9681.2481.3221 311-
Ormat Technologie... ORA 56.1556.1356.150.44 0.79% 56.0355.5956.3455.71153 829-
Oshkosh Corp (New... OSK 72.8672.8672.87-0.52 -0.71% 73.0472.4173.4773.38484 291-
Osisko Gold Royalt... OR 12.7412.7212.730.00 0.00% 12.8012.6612.9012.74302 679-
Overseas Shipholdi... OSG 2.032.032.04-0.02 -0.98% 2.062.012.192.05505 503-
Owens & Minor, In... OMI 27.4527.4427.45-0.15 -0.54% 27.6027.3027.8827.60902 708-
Owens Corning OC 67.1967.1567.160.09 0.13% 67.1067.0067.4767.10512 798-
Owens-Illinois, Inc. OI 23.1823.1823.18-0.72 -3.01% 23.8423.1223.9523.90908 524-
Oxford Industries, ... OXM 58.0658.0458.050.08 0.14% 57.8957.4158.7357.9862 041-
P.T. Telekomunika... TLK 35.7735.7535.760.32 0.90% 35.6035.6035.8435.45112 534-
PG&E Corp. (Holdin... PCG 69.3569.3669.370.21 0.30% 69.2469.0669.5269.14734 255-
PH Glatfelter Co GLT 16.7216.7116.72-0.15 -0.89% 16.8716.6917.0116.87127 559-
PHH Corp PHH 14.1014.1014.11-0.01 -0.07% 14.1014.0814.1914.11232 091-
PIMCO Corporate &... PTY 16.4816.4616.480.03 0.18% 16.5516.4516.6416.45206 020-
PIMCO Global Stoc... PGP 16.3116.3116.32-0.24 -1.45% 16.5516.3116.6916.5558 296-
PIMCO Income Stra... PFL 11.8111.7911.810.07 0.60% 11.7111.7111.8311.74123 554-
PIMCO Strategic In... RCS 9.859.849.86-0.06 -0.61% 9.919.829.919.9194 527-
PJT Partners Inc. PJT 38.0638.0638.070.37 0.98% 37.6537.1338.6337.6962 264-
PNC Financial Servi... PNC 126.58126.58126.59-0.53 -0.42% 127.34126.42127.34127.10947 939-
PNM Resources Inc PNM 41.8041.8041.850.30 0.72% 41.5041.3541.9041.50250 257-
POSCO (South Kore... PKX 74.2174.1974.211.67 2.30% 74.0673.9474.4472.54216 852-
PPG Industries, Inc... PPG 102.39102.37102.380.31 0.30% 102.10101.72102.53102.091 135 955-
PPL Capital Fundin... PPX 25.459025.430025.4600-0.1664 -0.65% 25.590025.410025.590025.6254153 433-
PPL Corp PPL 38.9438.9438.950.02 0.05% 38.8638.7439.0138.921 473 708-
PS Business Parks, ... PSB 132.44132.44132.471.48 1.13% 131.06130.36132.78130.9632 296-
PVH Corp PVH 120.06120.04120.06-0.99 -0.82% 120.81119.22120.94121.05729 744-
Pacific Drilling S.A... PACD 0.62740.62740.6400-0.0784 -11.11% 0.75000.62740.76000.705836 918-
Packaging Corp of... PKG 106.50106.50106.51-3.49 -3.17% 109.78106.49109.78109.99771 028-
Palo Alto Network... PANW 131.07131.06131.070.80 0.61% 129.98128.76131.43130.27714 135-
Pandora Media, Inc... P 8.108.108.10-0.17 -2.06% 8.258.068.258.273 041 241-
Park Electrochemic... PKE 17.8417.8417.870.03 0.17% 17.8017.7917.9917.8160 367-
Parker Drilling Co. PKD 1.151.151.200.00 0.00% 1.151.101.201.10187 997-
Parker Hannifin Co... PH 155.15155.15155.160.00 0.00% 155.40154.49155.44155.15507 358-
Parkway Inc. PKY 22.9022.9022.92-0.06 -0.26% 22.9822.8822.9822.95104 771-
Party City Holdco I... PRTY 14.0014.0014.05-0.05 -0.36% 14.0013.8514.1014.05334 416-
Pearson Plc PSO 7.907.907.910.17 2.20% 7.867.837.967.74375 068-
Pengrowth Energy ... PGH 0.57320.57320.5740-0.0024 -0.42% 0.57500.57000.58800.5756415 639-
Penney (J.C.) Co.,In... JCP 3.573.563.57-0.03 -0.83% 3.623.523.673.6017 646 153-
Pennsylvania Real ... PEI 10.2410.2310.240.00 0.00% 10.209.9710.2510.241 427 589-
PennyMac Mortgag... PMT 17.1617.1717.18-0.19 -1.10% 17.2617.0617.3017.35481 503-
Penske Automotive... PAG 39.7039.7039.710.00 0.00% 39.6538.9540.0539.70359 909-
Pentair plc. Ordina... PNR 60.9060.8960.90-0.07 -0.11% 60.9460.6861.2360.97294 896-
PepsiCo Inc. PEP 118.25118.25118.260.65 0.55% 117.80117.55118.46117.601 360 853-
PerkinElmer, Inc. PKI 64.1364.1264.130.66 1.03% 63.4863.3764.1963.47265 792-
Permian Basin Roya... PBT 8.268.258.270.12 1.47% 8.128.108.348.1458 644-
Perrigo Company p... PRGO 77.5877.5777.580.31 0.40% 77.1976.7078.1677.27868 259-
PetroChina Co Ltd PTR 62.1562.1162.150.84 1.37% 61.8161.8162.3361.3160 844-
PetroQuest Energy... PQ 1.861.841.860.00 0.00% 1.811.751.861.8638 842-
Petrobras Argentin... PZE 11.9811.8511.91-0.37 -3.00% 12.1111.7512.1712.2929 621-
Petroleo Brasileiro... PBR 8.708.698.70-0.19 -2.14% 8.908.678.928.8913 570 353-
Petroleo Brasileiro... PBRA 8.378.378.38-0.24 -2.79% 8.628.368.648.615 277 036-
Petroleum & Resou... PEO 17.7317.7217.73-0.11 -0.62% 17.8417.7017.8417.8436 421-
Pfizer Inc PFE 32.7632.7532.760.09 0.28% 32.6032.3232.8732.6712 848 327-
Philip Morris Inter... PM 116.25116.24116.250.92 0.80% 115.29115.08116.49115.332 017 217-
Philippine Long Dis... PHI 34.2834.2834.310.69 2.05% 33.5833.5834.3533.5971 843-
Phillips 66 PSX 81.9081.8981.900.34 0.42% 81.4181.1482.0481.561 294 832-
Phillips 66 Partner... PSXP 45.4845.4845.52-1.05 -2.26% 46.4745.1646.7446.53177 134-
Pier 1 Imports Inc. PIR 4.044.034.040.00 0.00% 4.054.014.134.04879 720-
Pimco California M... PCQ 16.8216.8216.84-0.04 -0.24% 16.8216.8016.8916.8623 877-
Pimco California M... PCK 10.1510.1210.170.02 0.20% 10.1910.0910.1910.1347 805-
Pimco California M... PZC 10.9010.9110.940.04 0.37% 10.8810.8710.9210.8647 849-
Pimco High Income... PHK 8.398.378.39-0.05 -0.59% 8.458.368.478.44366 950-
Pimco Income Opp... PKO 25.3725.3525.37-0.13 -0.51% 25.5325.3325.5625.5039 683-
Pimco Municipal In... PMF 14.1714.1814.200.16 1.14% 14.0614.0614.1814.0147 265-
Pimco Municipal In... PML 13.3213.3213.330.04 0.30% 13.2513.2413.3313.28112 391-
Pimco Municipal In... PMX 11.8811.8411.880.02 0.17% 11.8611.8211.8811.8651 931-
Pimco New York M... PNF 13.0813.0713.100.03 0.23% 13.0313.0313.0813.0518 467-
Pimco New York M... PNI 11.8411.8711.90-0.03 -0.25% 11.9011.8311.9111.8720 380-
Pimco New York M... PYN 9.829.829.91-0.04 -0.41% 9.879.809.889.862 772-
Pinnacle West Cap... PNW 89.2089.2089.21-0.09 -0.10% 89.4388.6389.5789.29914 499-
Pioneer Municipal ... MAV 11.4711.4611.480.05 0.44% 11.3911.3911.4811.4233 555-
Pioneer Natural Re... PXD 127.94127.95127.97-4.01 -3.04% 131.50127.84132.14131.951 850 733-
Pitney Bowes Inc PBI 12.5712.5912.60-0.17 -1.33% 12.7412.5312.7412.741 294 136-
Plains All American... PAA 19.4019.3919.400.39 2.05% 19.1618.9319.4319.013 133 899-
Plantronics, Inc. PLT 41.3641.3641.38-0.24 -0.58% 41.5341.2841.8041.60103 889-
Platform Specialty... PAH 11.8811.8611.88-0.21 -1.70% 12.0711.6812.0812.081 816 925-
Polaris Industries I... PII 90.2490.2490.250.92 1.03% 89.1488.9591.2089.32528 288-
PolyOne Corp. POL 36.1136.0936.11-0.32 -0.88% 36.3136.0136.4936.43486 086-
Potash Corp. of Sa... POT 17.3517.3517.360.12 0.70% 17.2417.1517.4317.232 805 801-
Praxair, Inc. PX 131.21131.20131.21-1.09 -0.82% 131.62130.98132.05132.29781 648-
Precision Drilling C... PDS 2.572.562.57-0.13 -4.81% 2.672.562.702.701 804 710-
Preferred Plus Tru... PIY 25.0625.0325.30-0.80 -3.09% 25.6624.6125.6625.869 061-
Pretium Resources... PVG 8.558.548.55-0.02 -0.23% 8.638.488.698.571 016 902-
Primerica, Inc. PRI 76.0076.0076.05-0.30 -0.39% 76.2575.8576.8576.30129 779-
Principal Financial ... PFG 62.7362.7262.73-0.20 -0.32% 63.0062.4863.0762.93521 084-
ProAssurance Corp... PRA 54.1054.0554.10-0.35 -0.64% 54.6054.0054.7554.4597 031-
Procter & Gamble ... PG 92.8692.8692.870.39 0.42% 92.3892.3692.9692.473 895 955-
Progressive Corp. ... PGR 48.6848.6848.690.05 0.10% 48.6348.1048.7748.631 964 538-
Prologis Inc PLD 62.0662.0662.070.83 1.36% 61.3461.1162.1761.271 473 405-
Proto Labs, Inc. PRLB 70.4570.4070.450.90 1.29% 69.5568.5070.6569.55139 656-
Provident Financia... PFS 24.6624.6624.670.12 0.49% 24.5324.4724.6924.5461 812-
Prudential Financia... PRU 101.08101.04101.06-0.87 -0.85% 102.25100.54102.27101.941 217 323-
Prudential Financia... PJH 25.87025.81025.870-0.081 -0.31% 25.95025.77025.95025.95199 240-
Prudential Plc PUK 46.4146.3946.41-0.11 -0.24% 46.5246.3546.5346.52130 991-
Public Service Ente... PEG 46.8546.8446.850.17 0.36% 46.7546.6246.8846.681 344 009-
Public Storage PSA 200.37200.33200.354.08 2.08% 197.01196.56201.14196.29849 606-
PulteGroup, Inc. PHM 25.4025.3925.400.12 0.47% 25.1925.1325.4725.282 929 492-
Putnam High Incom... PCF 8.7108.7008.730-0.025 -0.29% 8.7408.7108.7708.73512 299-
Putnam Managed M... PMM 7.637.627.630.04 0.53% 7.607.597.637.5972 788-
Putnam Master Int... PIM 4.734.724.730.03 0.64% 4.724.694.734.7098 206-
Putnam Municipal O... PMO 12.6412.6212.640.08 0.64% 12.6012.5812.6412.5654 848-
Putnam Premier Inc... PPT 5.405.395.400.04 0.75% 5.355.355.405.36251 622-
Q2 Holdings, Inc. QTWO 38.6538.6038.650.75 1.98% 37.8037.5538.8037.90209 822-
Quaker Chemical C... KWR 132.10132.05132.08-0.99 -0.74% 132.75129.98132.93133.0940 504-
Quality Care Prope... QCP 14.3014.3114.320.16 1.13% 14.1113.9314.3714.14932 199-
Quanex Building Pr... NX 18.8518.8518.90-0.40 -2.08% 19.1518.7519.2219.2581 819-
Quanta Services, In... PWR 33.7833.7733.78-0.26 -0.76% 34.0733.6034.0934.041 093 185-
Quantum Corp. QTM 4.964.964.97-0.08 -1.59% 5.054.865.125.04352 040-
Quest Diagnostics,... DGX 105.05105.04105.060.18 0.17% 105.07104.85105.53104.87365 260-
Quintiles Transnat... Q 92.8592.8592.861.30 1.42% 91.5591.5592.9791.55659 877-
Qwest Corporation... CTV 25.6925.6925.70-0.14 -0.54% 25.7225.6825.8025.8320 075-
Qwest Corporation... CTX 25.4825.4425.48-0.02 -0.08% 25.5425.4325.5425.5012 617-
RAIT Financial Trus... RAS 1.011.011.02-0.05 -4.72% 1.051.001.061.061 348 540-
RLI Corp. RLI 54.2354.2054.210.14 0.26% 54.1753.8054.3854.0991 107-
RPC, Inc. RES 18.0518.0418.05-0.56 -3.01% 18.4817.6918.5518.611 910 186-
RPM International ... RPM 48.3148.3048.31-0.13 -0.27% 48.3147.8748.5648.46739 300-
RR Donnelley & Son... RRD 8.698.698.700.03 0.35% 8.658.648.818.66921 841-
RSP Permian Inc. RSPP 30.4230.4230.43-0.90 -2.87% 31.2230.3331.2231.321 096 058-
Radian Group, Inc. RDN 16.4616.4616.47-0.26 -1.56% 16.6516.4616.7216.72944 462-
Ralph Lauren Corp RL 84.90084.89084.9000.580 0.69% 84.60084.14085.61084.315788 147-
Ramco-Gershenson... RPT 13.3013.3113.320.18 1.37% 13.0913.0313.3213.10403 536-
Range Resources C... RRC 17.6017.6117.62-0.34 -1.90% 17.8517.4417.8917.945 310 458-
Raymond James Fin... RJF 77.7277.7077.72-0.13 -0.17% 77.9077.3277.9977.84366 617-
Rayonier Advanced... RYAM 13.6213.6213.63-0.28 -2.01% 13.8913.5613.9113.90289 262-
Rayonier Inc. RYN 27.9627.9527.960.16 0.58% 27.7827.7828.0727.80162 713-
Raytheon Co. RTN 176.74176.74176.76-0.16 -0.09% 176.94175.26177.09176.90730 410-
Realty Income Corp... O 57.8857.8957.901.03 1.81% 56.9456.8058.0456.851 348 929-
Red Hat Inc RHT 102.65102.63102.642.22 2.21% 100.84100.44103.49100.442 173 542-
Redwood Trust Inc... RWT 16.8516.8416.850.10 0.60% 16.7616.7116.9016.75174 707-
Regency Centers C... REG 65.5365.5165.520.85 1.31% 64.8264.3965.6964.67436 222-
Regions Financial C... RF 14.0414.0314.04-0.02 -0.14% 14.0613.9414.0714.068 950 456-
Reinsurance Group... RGA 136.24136.25136.30-0.63 -0.46% 136.91135.74136.91136.87143 197-
Reliance Steel & Al... RS 69.4069.3969.400.09 0.13% 69.5169.3770.0169.31225 136-
RenaissanceRe Hol... RNR 145.43145.43145.45-0.11 -0.08% 145.54144.57146.08145.54111 041-
ReneSola Ltd ADR SOL 2.532.502.54-0.08 -3.07% 2.602.432.622.6151 631-
Renren Inc. Americ... RENN 7.967.967.97-0.27 -3.28% 8.507.758.838.231 054 476-
Republic Services, ... RSG 64.1564.1564.160.26 0.41% 63.9063.6164.3463.89895 067-
ResMed Inc. RMD 73.4473.4473.450.37 0.51% 73.0672.7473.5373.07223 040-
Resolute Energy Co... REN 27.4727.4627.47-0.45 -1.61% 27.6727.1028.0027.92397 219-
Resource Capital C... RSO 10.2910.2910.300.06 0.59% 10.3710.2810.5710.23153 269-
Restaurant Brands... QSR 60.6660.6860.690.09 0.15% 60.7160.2560.8760.57532 310-
Revlon Inc REV 17.1517.1517.20-0.30 -1.72% 17.5016.8517.6017.45278 263-
Rice Midstream Pa... RMP 19.6619.6419.66-0.06 -0.30% 19.7919.6319.8519.72160 673-
Rio Tinto Plc RIO 45.2045.1945.200.56 1.25% 45.1544.9645.3344.641 733 891-
Ritchie Bros. Aucti... RBA 28.3628.3628.37-0.06 -0.21% 28.3528.1528.5728.42551 774-
Rite Aid Corp. RAD 2.252.242.250.03 1.35% 2.232.212.262.2216 721 977-
Robert Half Intern... RHI 43.5643.5643.570.23 0.53% 43.3543.1343.6943.33484 136-
Rockwell Automat... ROK 160.41160.41160.42-0.97 -0.60% 161.36159.58161.45161.38425 981-
Rockwell Collins, In... COL 123.69123.70123.71-0.83 -0.67% 124.46123.04124.65124.521 396 738-
Rogers Communica... RCI 51.3651.3451.350.30 0.59% 51.0551.0351.5051.06164 953-
Rogers Corp. ROG 112.64112.64112.71-2.54 -2.21% 115.87112.15116.06115.18107 089-
Rollins, Inc. ROL 44.1544.1444.150.50 1.15% 43.6943.6144.1643.65237 908-
Roper Industries, I... ROP 227.79227.74227.77-0.41 -0.18% 228.25227.31229.07228.20237 024-
Rosetta Stone Rose... RST 9.519.519.520.10 1.06% 9.379.379.529.4134 566-
Rowan Companies ... RDC 9.049.039.04-0.29 -3.11% 9.319.029.319.332 143 878-
Royal Bank of Cana... RY 73.3273.3073.310.00 0.00% 73.2372.9973.6173.32915 226-
Royal Bank of Scot... RBS 6.646.636.64-0.05 -0.75% 6.606.606.666.69557 181-
Royal Caribbean Cr... RCL 119.99119.98119.991.18 0.99% 119.18118.91120.23118.811 208 190-
Royal Dutch Shell P... RDS-A 54.3254.3254.33-0.33 -0.60% 54.7154.3054.7154.652 223 375-
Royal Dutch Shell P... RDS-B 55.9255.9355.94-0.35 -0.62% 56.2355.8856.2456.27834 446-
Royce Value Trust,... RVT 14.2114.1814.20-0.03 -0.21% 14.2114.1714.2514.24125 784-
Ruby Tuesday, Inc. RT 1.841.841.85-0.06 -3.16% 1.901.841.901.90288 438-
Rudolph Technolog... RTEC 21.5521.5021.550.05 0.23% 21.5521.4021.8321.50160 997-
Ryder System, Inc. R 71.9471.9371.950.00 0.00% 71.9171.7472.3571.94339 752-
SAP SE SAP 104.93104.93104.960.11 0.10% 104.78104.35105.03104.82304 015-
SB Emerging Marke... EFL 10.0210.0210.030.00 0.00% 10.0210.0210.0310.0213 494-
SCANA Corp SCG 60.5060.5060.51-0.33 -0.54% 60.9360.0360.9760.84796 028-
SEACOR Holdings In... CKH 36.1736.1636.170.03 0.08% 36.0635.8036.4836.1452 997-
SJW Corp. SJW 54.2054.1654.190.38 0.71% 53.8153.0454.4353.8227 491-
SK Telecom Co Ltd... SKM 25.4425.4325.440.10 0.39% 25.4525.3525.5725.34354 208-
SL Green Realty Co... SLG 97.4797.4497.461.00 1.04% 96.4896.1397.9696.47397 537-
SM Energy Co. SM 13.5513.5413.55-0.32 -2.31% 13.7513.2813.8613.873 098 739-
STERIS plc Ordinar... STE 84.9884.9985.00-0.15 -0.18% 85.0984.7385.2785.13215 040-
STMicroelectronics... STM 16.6516.6416.650.06 0.36% 16.6616.5116.7016.592 095 310-
Sabine Royalty Tru... SBR 38.60038.40038.600-0.275 -0.71% 39.09038.26039.09038.87511 730-
Safe Bulkers, Inc ($... SB 2.772.772.78-0.06 -2.12% 2.902.722.922.83366 089-
Safeguard Scientif... SFE 11.8011.8011.85-0.15 -1.26% 11.9011.7511.9011.9513 489-
Salesforce.Com Inc CRM 91.7691.7291.721.00 1.10% 90.9590.5791.8090.763 017 685-
Sally Beauty Holdin... SBH 17.8617.8617.87-0.07 -0.39% 18.0617.6918.0617.932 537 367-
San Juan Basin Roy... SJT 7.097.077.09-0.07 -0.98% 7.137.077.297.16109 068-
Sanchez Energy Co... SN 4.744.744.75-0.25 -5.01% 4.974.734.984.991 315 770-
SandRidge Mississip... SDT 1.321.321.330.02 1.54% 1.301.291.341.3085 979-
SandRidge Mississip... SDR 1.291.291.30-0.01 -0.77% 1.301.281.321.30120 900-
SandRidge Permian... PER 2.752.702.750.00 0.00% 2.752.702.802.75132 210-
Sanofi SNY 48.2248.1948.220.03 0.06% 48.2748.1048.3848.19460 350-
Santander Mexico ... BSMX 10.6310.6410.650.10 0.95% 10.5410.5310.7510.53704 447-
Saratoga Investme... SAR 20.5220.5220.62-0.03 -0.15% 20.5520.5220.7220.5517 761-
Sasol Ltd. America... SSL 29.7329.7129.720.07 0.24% 29.6629.5729.8229.66175 580-
Saul Centers, Inc. BFS 58.6258.6358.641.04 1.81% 57.5657.5659.6157.5822 766-
Schlumberger N.V. SLB 63.0062.9962.97-0.32 -0.51% 63.1162.9963.4163.323 989 119-
Schwab (Charles) C... SCHW 39.2739.2539.26-0.24 -0.61% 39.4239.0139.4439.514 621 932-
Schweitzer-Maudu... SWM 38.2638.2338.260.26 0.68% 37.9937.8638.4038.0096 998-
Scorpio Bulkers Inc... SALT 7.657.657.700.10 1.32% 7.557.457.757.55436 711-
Scorpio Tankers In... STNG 3.373.373.38-0.14 -3.99% 3.473.363.483.511 339 756-
Scotts Miracle-Gro... SMG 94.7494.7294.740.08 0.08% 94.5693.7795.0094.68186 585-
Scripps (E.W.) Co. SSP 18.0118.0018.010.01 0.06% 17.9917.8918.1618.00453 526-
Seabridge Gold Inc SA 11.7011.6511.700.20 1.74% 11.5011.4011.7011.50369 983-
Seadrill Limited Or... SDRL 0.25000.25320.2556-0.0300 -10.71% 0.27880.25000.27890.26805 770 183-
Seadrill Partners L... SDLP 3.133.123.130.01 0.32% 3.123.093.173.12384 279-
Sealed Air Corp. SEE 44.8444.8344.84-0.12 -0.27% 44.9844.7745.1344.961 297 450-
Seaspan Corporati... SSW 6.746.736.74-0.12 -1.75% 6.856.666.856.861 089 843-
Sempra Energy SRE 118.35118.35118.361.80 1.54% 116.77116.65118.78116.491 152 833-
Sensient Technolog... SXT 72.4072.3872.40-0.22 -0.30% 72.5872.0772.9172.6267 704-
Sequans Communic... SQNS 2.572.572.58-0.16 -5.86% 2.692.572.722.73253 983-
Seritage Growth Pr... SRG 46.3446.3346.34-0.27 -0.58% 46.6646.0646.7546.61202 699-
Service Corp. Inter... SCI 35.2835.2835.29-0.08 -0.23% 35.3535.2335.5535.36552 528-
Shake Shack, Inc. C... SHAK 30.9030.9030.91-0.37 -1.18% 31.2630.5931.2631.27530 206-
Shaw Communicati... SJR 22.0222.0322.040.10 0.46% 21.9321.8722.1021.92364 943-
Sherwin-Williams C... SHW 329.62329.78329.790.65 0.20% 329.00326.68331.28328.97518 005-
Ship Finance Intern... SFL 13.3813.3513.40-0.13 -0.93% 13.5013.3513.5513.50360 489-
Shopify Inc. SHOP 96.2796.2796.271.69 1.79% 94.5894.5096.4794.58960 485-
Sibanye Gold Ltd (A... SBGL 5.995.985.990.22 3.81% 5.865.855.995.771 905 815-
Simon Property Gr... SPG 154.58154.54154.551.00 0.65% 153.92152.55155.49153.58931 649-
Simpson Manufactu... SSD 42.0142.0042.01-0.03 -0.07% 41.9841.7942.4542.04128 290-
Sinopec Shanghai P... SHI 60.8460.7160.840.22 0.36% 60.5960.5060.9260.6216 546-
Skechers U S A, Inc... SKX 26.4326.4226.43-0.52 -1.93% 26.9526.3226.9526.951 741 699-
Smith & Nephew Pl... SNN 35.4135.4335.440.01 0.03% 35.5235.3335.5235.40205 902-
Smith (A.O.) Corp AOS 53.7553.7553.76-0.18 -0.33% 53.8953.5253.9553.93532 100-
Smucker (J.M.) Co. SJM 121.85121.87121.89-0.05 -0.04% 121.63121.12122.09121.90589 994-
Snap Inc. SNAP 13.58013.58013.580-0.430 -3.07% 14.27013.35014.59014.01542 850 202-
Snap-On, Inc. SNA 141.70141.71141.72-6.26 -4.23% 145.83141.24146.78147.961 667 017-
Sociedad Quimica y... SQM 43.7243.7243.740.81 1.89% 42.8542.8143.8442.91601 160-
Sonic Automotive,... SAH 16.7516.7516.800.05 0.30% 16.6016.2517.1016.70144 762-
Sonoco Products C... SON 47.6247.6047.62-0.82 -1.69% 48.3047.5448.3048.44416 908-
Sony Corp SNE 38.5038.5038.51-0.27 -0.70% 38.4938.3538.6238.77548 890-
Sotheby's BID 46.0546.0446.050.51 1.12% 45.5645.4646.1845.54394 318-
Source Capital, Inc... SOR 39.0039.0039.020.00 0.00% 38.9038.6339.0239.0013 094-
South Jersey Indus... SJI 34.8634.8434.860.06 0.17% 34.7734.7135.0534.8099 891-
Southcross Energy... SXE 2.322.342.38-0.09 -3.73% 2.402.172.402.4183 105-
Southern Company... SO 48.2948.2848.29-0.01 -0.02% 48.3448.0748.4348.303 698 349-
Southern Copper C... SCCO 40.0640.0540.060.94 2.40% 39.4639.4340.3139.12602 623-
Southwest Airlines... LUV 53.5453.5353.540.37 0.70% 53.4053.3254.0653.174 507 902-
Southwest Gas Cor... SWX 78.4678.4578.460.07 0.09% 78.3878.1078.9178.3792 526-
Southwestern Ener... SWN 5.185.185.19-0.10 -1.89% 5.245.125.315.2812 525 632-
Sparton Corp. SPA 23.0623.0623.07-0.03 -0.13% 23.0923.0523.1123.0940 893-
Spectra Energy Par... SEP 42.5642.5642.58-0.88 -2.03% 43.4042.5243.5243.44288 631-
Speedway Motorsp... TRK 20.7620.7520.760.28 1.37% 20.5520.1820.8120.4812 474-
Spirit Realty Capit... SRC 8.618.618.620.20 2.38% 8.438.418.638.419 936 264-
Sprint Corporation S 8.088.078.080.01 0.12% 8.108.018.138.074 890 838-
Square Inc. SQ 24.4624.4524.46-0.37 -1.49% 24.9224.2225.0024.834 874 321-
St. Joe Co. (The) JOE 19.1019.1019.150.00 0.00% 19.0518.9019.2319.10207 486-
Stag Industrial Inc. STAG 27.7427.7427.760.40 1.46% 27.3627.2727.8627.34334 881-
Stage Stores Inc. SSI 1.801.801.81-0.01 -0.55% 1.801.791.821.81385 263-
Standard Motor Pr... SMP 44.3444.3444.370.13 0.29% 44.0243.5344.5344.2152 112-
Standard Register ... SR 76.5076.5076.550.65 0.86% 75.8075.7076.7575.8590 524-
Standex Internatio... SXI 94.4594.4594.501.15 1.23% 93.6592.7094.6093.3029 887-
Stanley Black & De... SWK 137.07137.12137.14-0.43 -0.31% 137.45136.33137.96137.50414 548-
Stantec Inc STN 26.5526.5526.600.05 0.19% 26.3026.2026.6026.5022 216-
Star Gas Partners L... SGU 10.7810.7510.82-0.02 -0.22% 10.8510.6710.8510.8034 316-
Starrett (L.S.) Co. SCX 6.856.806.85-0.10 -1.44% 6.906.756.956.955 889-
Startek, Inc. SRT 11.6411.6211.63-0.08 -0.68% 11.7411.2911.7411.7291 720-
State Street Corp. STT 92.3392.3192.33-0.09 -0.10% 92.3092.0492.8992.42927 247-
Statoil ASA STO 18.2718.2618.27-0.14 -0.76% 18.4118.2218.4318.411 712 404-
Steelcase, Inc. SCS 12.5012.5012.55-0.45 -3.47% 12.9512.5013.0512.951 160 769-
Stellus Capital Inve... SCM 13.5613.5413.55-0.03 -0.22% 13.6013.5413.7113.5935 694-
Stepan Co. SCL 76.1076.0976.10-0.52 -0.68% 76.3675.3676.5676.6264 990-
Sterling Bancorp (D... STL 22.0022.0022.050.10 0.46% 21.8521.8022.2521.90983 439-
Stewart Informatio... STC 36.4136.4036.42-0.13 -0.36% 36.5336.2536.6636.5458 131-
Stifel Financial Cor... SF 47.7647.7547.76-0.64 -1.32% 48.2747.3748.3348.40277 981-
Stone Energy Corp... SGY 25.2525.2125.240.75 3.06% 24.4524.1825.3124.50328 695-
Stone Harbor Emer... EDF 16.3716.3716.44-0.15 -0.91% 16.4716.3616.5216.5251 823-
StoneMor Partners... STON 6.246.246.26-0.19 -2.95% 6.416.186.586.43288 902-
Stoneridge Inc. SRI 16.1516.1516.16-0.04 -0.25% 16.2716.0016.3216.19264 743-
Structured Product... KTN 32.200031.510032.4700-0.1064 -0.33% 32.250032.124032.250032.3064950-
Structures Product... KTH -31.7032.490.00 0.00%       31.90--
Stryker Corp. SYK 145.10145.10145.110.81 0.56% 144.25143.83145.27144.29726 660-
Sturm, Ruger & Co.... RGR 50.7050.7050.751.45 2.94% 50.0049.9050.9549.25299 482-
Suburban Propane ... SPH 23.6423.6423.66-0.08 -0.34% 23.7023.4523.8923.72174 178-
Sumitomo Mitsui F... SMFG 7.497.487.49-0.06 -0.79% 7.477.447.497.55715 022-
Sun Communities, I... SUI 89.3689.3489.360.58 0.65% 88.8988.4789.6988.78218 464-
Sun Life Financial I... SLF 38.4138.4038.41-0.07 -0.18% 38.5138.2338.5638.48208 333-
SunCoke Energy Pa... SXCP 16.7016.7016.75-0.15 -0.89% 16.8016.6016.9016.8583 114-
SunCoke Energy, In... SXC 8.838.828.830.19 2.20% 8.678.618.848.64365 603-
SunTrust Banks, In... STI 55.7855.7755.78-0.35 -0.62% 56.0655.5556.1356.131 532 513-
Suncor Energy Inc. SU 30.9630.9330.95-0.46 -1.46% 31.3030.9031.3631.423 220 436-
Sunoco LP Common... SUN 30.3230.3030.31-0.12 -0.39% 30.4330.1030.4530.44189 950-
Superior Energy Se... SPN 8.298.288.29-0.16 -1.89% 8.408.178.438.452 390 619-
Superior Industries... SUP 14.2014.1514.20-0.15 -1.05% 14.3014.1014.4014.35199 253-
Supervalu Inc. SVU 22.0122.0022.01-0.46 -2.05% 22.4222.0022.4922.47502 954-
Swiss Helvetia Fun... SWZ 12.6012.5712.600.05 0.40% 12.5712.5512.6112.5544 468-
Synchrony Financia... SYF 30.2630.2530.260.19 0.63% 30.1029.9530.3030.074 173 914-
Syngenta AG SYT 91.8991.8191.900.01 0.01% 91.5691.5591.9091.9040 344-
Synnex Corp SNX 113.80113.78113.80-0.60 -0.52% 114.08112.83114.08114.40118 038-
Synovus Financial C... SNV 41.5541.5441.560.01 0.02% 41.5141.2441.6241.54422 387-
Sysco Corp. SYY 51.1751.1751.180.00 0.00% 51.1950.9951.3951.171 969 697-
Systemax, Inc. SYX 23.6123.5623.590.96 4.24% 23.1922.5023.7722.6598 603-
TAL Education Gro... TAL 30.3330.3330.340.88 2.99% 30.3329.2230.4929.453 281 186-
TC PipeLines, LP TCP 49.8449.8449.85-0.71 -1.40% 50.5549.8350.6050.5579 107-
TCF Financial Corp... TCF 14.9614.9514.960.03 0.20% 14.8614.8214.9914.92755 258-
TE Connectivity Lt... TEL 78.3178.2978.310.60 0.77% 77.8977.3878.4177.71649 674-
TELUS Corp. TU 35.5935.5635.570.21 0.59% 35.3435.3035.6935.38342 369-
TETRA Technologie... TTI 1.941.941.950.00 0.00% 1.941.881.961.941 194 601-
TIM Participacoes ... TSU 17.9017.9017.910.08 0.45% 17.8617.8418.0417.82643 677-
TJX Companies, Inc... TJX 71.4671.4571.460.99 1.40% 70.4970.1571.6770.474 003 203-
TORCH ENERGY RO... TRU 46.5546.5546.560.06 0.13% 46.5046.2346.7346.50706 478-
Tableau Software,... DATA 70.2770.2670.270.53 0.76% 69.5869.4870.6069.74551 516-
Tahoe Resources, I... TAHO 5.575.565.580.04 0.72% 5.595.525.605.53954 968-
Tailored Brands, In... TLRD 10.4810.4810.49-0.03 -0.29% 10.4810.0010.5810.511 233 137-
Taiwan Fund, Inc. (... TWN 20.9820.9921.060.03 0.14% 20.9620.9621.0320.951 531-
Taiwan Semiconduc... TSM 35.9835.9835.990.12 0.33% 35.9135.6336.0135.863 226 407-
Tanger Factory Ou... SKT 24.0924.0824.090.03 0.12% 24.0223.8224.2924.061 217 481-
Target Corp TGT 56.5656.5656.570.91 1.64% 55.8655.6157.1255.658 799 377-
Tata Motors Ltd TTM 29.0329.0529.05-0.29 -0.99% 29.2928.9729.3929.321 314 146-
Taubman Centers, ... TCO 52.4252.4152.420.20 0.38% 52.2751.8152.6452.22226 904-
TechnipFMC Ltd FTI 25.4325.4225.43-0.32 -1.24% 25.5825.4125.6425.751 903 406-
Teck Resources Ltd TECK 23.7823.7723.780.48 2.04% 23.5823.5124.0023.313 729 576-
Teekay Corporatio... TK 8.528.528.53-0.40 -4.48% 8.888.528.968.921 013 028-
Teekay LNG Partne... TGP 16.8016.7516.80-0.05 -0.30% 16.8016.4517.0016.85109 275-
Teekay Offshore P... TOO 2.352.352.36-0.11 -4.47% 2.472.312.472.46374 137-
Teekay Tankers Lt... TNK 1.391.391.40-0.06 -4.14% 1.461.371.491.451 493 753-
Tejon Ranch Co. TRC 19.9919.9719.99-0.03 -0.15% 20.0419.9120.0620.0229 394-
Tekla Healthcare I... HQH 24.0624.0524.11-0.06 -0.25% 24.2024.0224.2824.1259 092-
Tekla Life Sciences... HQL 20.5220.5020.530.12 0.59% 20.4420.3220.5420.4069 567-
Telecom Argentina... TEO 31.4731.3531.460.36 1.16% 30.9630.7131.5331.10273 090-
Telecom Italia SPA TI 9.839.779.84-0.04 -0.41% 9.689.689.869.8723 989-
Teledyne Technolo... TDY 143.52143.53143.59-0.42 -0.29% 143.89142.78144.81143.94102 801-
Teleflex Incorpora... TFX 211.77211.84211.871.11 0.53% 210.40209.28213.40210.66127 382-
Telefonica Brasil S... VIV 15.1415.1315.140.22 1.47% 15.0415.0415.2914.921 021 735-
Telefonica S.A. (AD... TEF 10.7910.7810.790.03 0.28% 10.8510.7710.8510.76651 381-
Telephone & Data ... TDI 26.0526.0126.180.00 0.00% 26.0526.0526.0526.05--
Templeton Dragon... TDF 21.3321.3321.380.14 0.66% 21.4121.2821.4121.1993 093-
Templeton Emergin... EMF 15.9215.9215.940.09 0.57% 15.9615.9015.9815.8349 185-
Templeton Emergin... TEI 11.3311.3111.320.03 0.27% 11.3211.2711.3311.30128 850-
Templeton Global ... GIM 6.656.656.660.03 0.45% 6.656.656.666.62144 048-
Tempur Sealy Inter... TPX 61.5161.5161.520.24 0.39% 61.2460.9261.7561.27675 207-
Tenaris SA TS 26.8726.8426.85-0.34 -1.25% 27.1326.8327.1927.21926 785-
Tenet Healthcare C... THC 16.5816.5916.572.13 14.74% 15.1915.0017.4714.4617 420 189-
Tennant Co. TNC 61.8061.8061.85-1.10 -1.75% 63.0061.8063.0062.9071 540-
Tenneco Inc TEN 51.9051.8751.890.16 0.31% 51.7651.5452.2251.74393 757-
Teradyne, Inc. TER 33.9333.9133.930.06 0.18% 34.0033.3034.0433.872 384 056-
Terex Corp. TEX 37.3837.3837.39-0.15 -0.40% 37.3837.3537.7737.53855 946-
Terra Nitrogen Co.... TNH 76.0576.0576.28-1.37 -1.77% 76.8775.8777.2477.4211 577-
Tesoro Corporatio... ANDV 92.7592.7492.75-0.08 -0.09% 93.0191.8293.0192.83890 920-
Teva Pharmaceutic... TEVA 17.0417.0317.04-0.26 -1.50% 17.2216.8917.3117.3010 960 775-
Texas Pacific Land... TPL 373.11369.29373.114.81 1.31% 368.30368.30379.55368.3017 321-
Textainer Group H... TGH 15.2015.1515.200.20 1.33% 15.0014.7815.2515.00231 678-
Textron Inc. TXT 47.5347.5247.53-0.16 -0.34% 47.7647.2447.7647.69884 201-
Thai Fund, Inc. (The... TTF 8.778.778.78-0.00 -0.00% 8.758.728.778.773 000-
The Blackstone Gro... BX 31.3631.3531.36-0.16 -0.51% 31.4931.0331.6431.522 786 383-
The Chemours Com... CC 46.3646.3346.350.28 0.61% 46.2545.7046.8246.08982 271-
The Cushing MLP T... SRV 11.3011.2911.30-0.01 -0.09% 11.3711.1511.5011.3142 038-
The Gap, Inc. GPS 22.5722.5722.58-0.08 -0.35% 22.6821.8422.6822.656 834 030-
The Howard Hughe... HHC 117.90117.84117.89-0.04 -0.03% 117.85117.50118.88117.9498 056-
Thermo Fisher Scie... TMO 174.01173.98174.011.44 0.83% 172.79172.51174.14172.57919 441-
Third Point Reinsur... TPRE 14.1514.1014.15-0.15 -1.05% 14.2514.1014.4014.30526 332-
Thomson Reuters C... TRI 45.8145.8145.82-0.04 -0.09% 45.8945.6945.8945.85660 013-
Thor Industries, Inc... THO 103.45103.44103.450.72 0.70% 102.61102.27103.68102.73261 743-
Tidewater Inc. TDW 23.0623.0323.06-1.09 -4.51% 23.9422.9924.3624.1527 065-
Tiffany & Co. TIF 87.8287.8587.86-0.21 -0.24% 88.1087.6288.6188.031 215 311-
Time Inc. TIME 12.2512.2512.30-0.10 -0.81% 12.4012.2012.4812.35630 418-
Time Warner Inc TWX 102.11102.00102.010.92 0.91% 101.16101.15102.45101.192 593 030-
Timken Co. (The) TKR 43.1543.0543.150.35 0.82% 42.7542.7543.4042.80586 727-
Titan Internationa... TWI 8.308.298.30-0.20 -2.35% 8.468.298.478.50210 485-
Toll Brothers Inc. TOL 38.2638.2538.260.11 0.29% 38.2037.9838.4038.151 771 946-
Tootsie Roll Indust... TR 36.0536.0036.050.05 0.14% 36.0035.9836.2036.0586 906-
Torchmark Corp. TMK 76.5276.5276.53-0.09 -0.12% 76.6076.2576.7876.61289 653-
Toro Co. (The) TTC 70.6270.6270.630.50 0.71% 70.2069.9370.7770.12634 326-
Toronto Dominion ... TD 51.2451.2351.240.59 1.16% 50.7450.6451.3050.651 813 595-
Tortoise MLP Fund... NTG 17.9117.8517.900.09 0.51% 17.8917.8017.9717.8283 261-
Total S.A. TOT 50.3550.3350.35-0.14 -0.28% 50.5650.2350.7150.49986 748-
Total System Servi... TSS 65.8865.8765.880.93 1.43% 64.8964.6865.9264.95860 414-
Toyota Motor Corp TM 112.72112.71112.750.99 0.89% 112.40112.36112.89111.73132 913-
TransCanada Corp TRP 49.2849.2449.27-0.23 -0.46% 49.5249.1649.5249.51336 953-
Transcontinental R... TCI 22.3621.7622.380.28 1.27% 22.1222.1222.3622.08374-
Transdigm Group In... TDG 271.43271.30271.31-1.68 -0.62% 273.06270.54273.58273.11175 970-
Transocean Ltd (Sw... RIG 7.327.327.32-0.16 -2.14% 7.467.287.477.4810 656 521-
Transportadora de... TGS 18.0918.0118.040.19 1.06% 17.9517.9418.6617.90214 473-
Travelers Compani... TRV 127.45127.47127.48-0.44 -0.34% 128.07126.92128.07127.89826 471-
Tredegar Corp. TG 16.5516.5016.550.25 1.53% 16.2516.2516.9016.3067 685-
Tremor Video Inc. TRMR 2.972.952.970.07 2.41% 2.942.923.082.90552 056-
Trex Co Inc TREX 72.9372.9172.93-0.58 -0.79% 73.3072.7373.4773.51111 856-
Tri-Continental Co... TY 24.7324.6924.730.06 0.24% 24.6824.6124.7424.6752 828-
Triangle Capital Co... TCAP 13.3913.3813.390.03 0.22% 13.3713.2113.4013.36339 294-
Trinity Industries, ... TRN 28.1128.1028.11-0.09 -0.32% 28.1727.8828.2428.20795 473-
Triumph Group Inc... TGI 24.9024.8524.90-0.40 -1.58% 25.2524.4525.2525.30562 988-
TrueBlue Inc TBI 19.5519.5519.60-0.25 -1.26% 19.7519.3019.9019.80240 195-
Tsakos Energy Nav... TNP 4.284.284.29-0.11 -2.51% 4.384.284.424.39164 274-
Tupperware Brand... TUP 57.0957.0757.080.04 0.07% 56.9756.8557.5957.05304 938-
Turkcell Iletisim Hi... TKC 9.289.289.290.23 2.54% 9.229.219.329.05265 473-
Turkish Investment... TKF 9.799.789.820.16 1.66% 9.719.689.799.6326 154-
Turquoise Hill Reso... TRQ 3.083.083.09-0.02 -0.65% 3.103.053.163.103 639 684-
Tutor Perini Corp TPC 23.4023.4023.45-0.75 -3.11% 24.0523.3024.1524.15271 876-
Twilio Inc TWLO 29.2129.2029.21-0.70 -2.34% 29.8328.8330.0429.911 130 028-
Twitter, Inc. TWTR 16.1116.1116.110.12 0.75% 16.0015.9316.2515.9911 416 136-
Two Harbors Inves... TWO 10.1410.1410.150.02 0.20% 10.1210.0810.1510.121 441 341-
Tyler Technologies... TYL 170.13170.13170.170.37 0.22% 169.65168.40170.34169.7656 537-
Tyson Foods, Inc. TSN 65.1165.0965.10-0.03 -0.05% 65.1664.9365.4565.141 347 376-
U.S. Bancorp (DE) USB 51.6751.6651.67-0.01 -0.02% 51.6951.4451.8651.684 421 114-
U.S. Silica Holdings... SLCA 25.2625.2525.25-0.84 -3.22% 26.1025.0226.1026.101 630 195-
UBS Group AG Regi... UBS 16.7616.7516.76-0.07 -0.42% 16.6916.6616.7816.831 043 789-
UGI Corp. UGI 48.9948.9949.000.11 0.23% 48.8848.7349.1648.88293 366-
USANA Health Scie... USNA 57.4057.4057.450.85 1.50% 56.8056.8057.9556.55116 511-
USG Corp USG 26.3926.3826.390.08 0.29% 26.2426.1126.4126.31835 931-
Ultrapar Participac... UGP 22.2122.2222.23-0.05 -0.22% 22.2622.1622.3922.26805 798-
Under Armour Inc UAA 16.5816.5816.59-0.54 -3.15% 17.0716.4017.1017.134 693 794-
Under Armour, Inc.... UA 15.1515.1415.15-0.49 -3.13% 15.6015.1015.6215.655 241 392-
Unifi, Inc. UFI 30.3830.3830.400.21 0.70% 29.9029.8730.5830.1735 617-
Unifirst Corp. UNF 137.50137.40137.500.75 0.55% 136.40136.40137.80136.7517 607-
Unilever N.V. UN 58.8258.7958.810.29 0.50% 58.6258.5758.9058.53760 272-
Unilever Plc UL 57.58057.58057.5900.390 0.68% 57.37057.29057.66057.165828 110-
Union Pacific Corp UNP 104.31104.27104.280.41 0.39% 104.03103.37104.45103.901 920 769-
Unisys Corp. UIS 7.006.957.00-0.15 -2.10% 7.056.907.157.101 271 144-
Unit Corp. UNT 15.8015.7915.80-0.23 -1.43% 15.9215.5116.0516.03342 506-
United Continental... UAL 64.8564.8464.850.10 0.15% 64.7364.5065.3364.752 090 383-
United Microelectr... UMC 2.342.332.340.05 2.18% 2.312.292.342.29674 121-
United Parcel Serv... UPS 113.83113.82113.840.49 0.43% 113.34113.18114.20113.341 185 769-
United Rentals, Inc... URI 108.40108.39108.40-3.46 -3.09% 111.71107.67111.86111.86990 655-
United States Stee... X 23.3223.3223.33-0.38 -1.60% 23.8323.2224.0723.708 457 379-
United Technologie... UTX 115.28115.30115.32-0.20 -0.17% 115.62114.68115.70115.401 520 492-
UnitedHealth Grou... UNH 192.03192.00192.011.21 0.63% 190.88190.88192.31190.821 408 633-
Universal Corp. UVV 58.4558.4558.500.90 1.56% 57.6057.4058.6057.55125 536-
Universal Health R... UHT 75.3375.3075.320.84 1.13% 74.4674.3275.9174.4931 597-
Universal Health Se... UHS 107.84107.84107.87-0.15 -0.14% 108.15107.64108.92107.99466 304-
Unum Group UNM 47.3347.3147.32-0.60 -1.25% 47.9347.1948.0747.931 400 694-
Urstadt Biddle Pro... UBP 16.8516.5116.870.35 2.12% 16.5216.5016.8516.452 149-
VAALCO Energy, In... EGY 0.74000.74000.7410-0.0123 -1.63% 0.78000.74000.78100.752374 070-
VEREIT, Inc. VER 8.578.568.570.19 2.27% 8.428.388.588.384 821 269-
VF Corp. VFC 62.9562.9562.960.17 0.27% 62.8862.6563.2862.781 505 017-
VOYA Global Equit... IGD 7.527.507.51-0.01 -0.13% 7.547.507.557.53203 112-
VOYA Prime Rate T... PPR 5.165.165.17-0.02 -0.39% 5.205.165.215.18368 760-
VOYA Risk Manage... IRR 5.815.795.80-0.05 -0.85% 5.865.795.865.8641 700-
Vail Resorts Inc. MTN 219.91219.81219.87-0.30 -0.14% 220.37219.42221.29220.21151 371-
Vale S.A. VALE 9.999.9910.00-0.04 -0.40% 10.169.9610.2310.0332 633 974-
Valeant Pharmaceu... VRX 14.1414.1314.14-0.25 -1.74% 14.3914.0514.4814.396 515 059-
Valero Energy Cor... VLO 64.7164.7164.72-0.04 -0.06% 64.6664.4564.9564.751 316 044-
Valhi, Inc. VHI 2.222.222.230.00 0.00% 2.202.202.282.2232 809-
Validus Holdings, L... VR 52.5152.5052.510.05 0.10% 52.5652.2452.6352.46134 733-
Valley National Ba... VLY 11.1211.1211.130.00 0.00% 11.1111.0111.1611.121 045 335-
Valmont Industries... VMI 147.50147.50147.55-0.70 -0.47% 148.30147.50148.45148.2052 662-
Varian Medical Sys... VAR 101.22101.19101.200.72 0.72% 100.48100.06101.36100.50782 772-
Vector Group Ltd VGR 21.3821.3821.390.25 1.18% 21.1721.1521.5521.13392 906-
Vedanta Ltd VEDL 18.6018.6018.60-0.16 -0.85% 18.6218.5718.7018.76242 471-
Veeva Systems Inc... VEEV 63.2063.1863.200.08 0.13% 63.2262.5363.9263.12617 737-
Ventas, Inc. VTR 67.4567.4567.461.33 2.01% 66.2465.9067.6466.121 145 097-
VeriFone Systems I... PAY 19.0219.0119.020.10 0.53% 18.8818.7719.0918.92635 605-
Verizon Communic... VZ 48.1448.1348.140.45 0.94% 47.8347.6948.5047.698 902 842-
Versum Materials I... VSM 34.9034.9234.93-0.26 -0.74% 35.1334.5935.2235.16291 514-
Viad Corp. VVI 53.5053.4553.501.00 1.90% 52.6052.4053.5552.5029 101-
Vina Concha y Toro... VCO 33.0932.5233.660.08 0.24% 32.7432.7433.4433.011 189-
Vince Holding Corp... VNCE 0.46000.45000.4600-0.0030 -0.65% 0.46500.45000.48950.463069 004-
Vipshop Holdings L... VIPS 9.279.269.27-0.59 -5.98% 9.869.149.879.8625 000 412-
Visa Inc. V 103.22103.22103.230.71 0.69% 102.62102.33103.35102.514 608 197-
Vishay Intertechno... VSH 16.7016.7016.75-0.10 -0.60% 16.7516.6516.9816.801 292 893-
Vista Outdoor Inc. VSTO 23.1523.1423.150.00 0.00% 23.2722.7123.5723.15869 949-
Vivint Solar, Inc. VSLR 4.654.654.70-0.10 -2.11% 4.704.554.754.75247 567-
Vmware, Inc. Comm... VMW 97.0197.0197.020.74 0.77% 96.2895.5397.1096.27808 092-
Vonage Holdings C... VG 8.068.058.060.03 0.37% 8.057.998.158.031 938 153-
Vornado Realty Tr... VNO 73.8873.8873.89-0.03 -0.04% 73.9673.1974.2273.91804 754-
Vulcan Materials C... VMC 112.57112.54112.55-1.15 -1.01% 113.99111.77113.99113.97857 609-
W & T Offshore Inc WTI 1.861.861.870.01 0.54% 1.861.841.921.851 168 773-
W.P. Carey Inc WPC 67.6067.6267.640.50 0.75% 67.1267.0767.8167.10178 891-
WELLTOWER INC HCN 71.9871.9771.981.33 1.88% 70.7770.5772.1570.651 046 993-
WGL Holdings, Inc. WGL 83.8783.8783.890.30 0.36% 83.6583.6584.0483.6176 130-
WNS (Holdings) Lim... WNS 35.1335.1135.12-0.09 -0.26% 35.1934.6535.3235.22159 496-
Wabash National C... WNC 20.3020.3020.31-0.21 -1.02% 20.4220.2620.5720.51435 863-
Wabco Holdings In... WBC 136.78136.74136.780.09 0.07% 136.73135.84137.23136.69156 593-
Wabtec Corp. WAB 70.2570.2470.25-0.61 -0.86% 70.8069.8470.8270.86505 753-
Waddell & Reed Fin... WDR 17.8817.8817.89-0.21 -1.16% 18.0117.8418.0818.09545 313-
WageWorks Inc WAGE 57.4557.4057.45-0.80 -1.37% 58.2057.4058.2058.25123 987-
Wal-Mart Stores, I... WMT 79.7179.7379.740.40 0.50% 79.1278.7980.0779.317 552 763-
Walter Investment... WAC 0.34780.34300.34770.0278 8.69% 0.33210.31990.35000.3200169 465-
Washington Prime ... WPG 8.418.408.410.06 0.72% 8.358.318.498.351 470 461-
Washington Real E... WRE 32.8832.8732.880.20 0.61% 32.6732.5833.0532.68303 942-
Waste Connections... WCN 64.0964.0864.090.47 0.74% 63.6063.5064.1563.62477 325-
Waste Managemen... WM 75.5475.5375.540.29 0.39% 75.2975.2875.8875.241 639 741-
Waters Corp. WAT 180.18180.12180.140.48 0.27% 179.71178.90180.55179.70231 421-
Watsco Inc. WSO 144.10144.07144.10-1.16 -0.80% 145.05143.97146.18145.26138 049-
Watts Water Tech... WTS 62.6562.6562.700.00 0.00% 62.6562.5963.1562.6570 895-
Weatherford Inter... WFT 3.863.863.87-0.15 -3.74% 4.013.844.014.019 719 134-
Webster Financial ... WBS 46.5146.5246.530.01 0.02% 46.4746.1146.8546.50492 060-
Weight Watchers I... WTW 46.6746.6746.67-0.76 -1.60% 47.4446.4748.1447.431 070 249-
Weingarten Realty... WRI 32.4632.4232.430.46 1.44% 32.0331.9432.6032.00558 776-
Weis Markets, Inc. WMK 44.9444.9544.970.51 1.15% 44.4244.0245.2844.4346 799-
WellCare Health Pl... WCG 174.09173.96174.040.53 0.31% 173.91173.02174.87173.56153 261-
Wells Fargo & Co. WFC 51.8251.8151.820.14 0.27% 51.7451.4051.9151.6811 281 172-
Wesco Internation... WCC 49.8549.8049.85-0.20 -0.40% 50.0049.6550.3050.05507 175-
West Pharmaceutic... WST 85.2885.3185.320.13 0.15% 85.2584.6885.8985.15189 326-
WestRock Co WRK 54.3354.3354.34-1.96 -3.48% 56.1854.0556.1856.291 640 471-
Westar Energy Inc WR 51.0551.0551.070.03 0.06% 51.0050.8051.2551.01440 025-
Western Asset Eme... EMD 15.5115.5115.52-0.02 -0.13% 15.5015.4815.5415.53335 325-
Western Asset Glo... EHI 10.1210.1110.120.00 0.00% 10.1310.0910.1510.1275 962-
Western Asset Hig... HIX 7.137.117.130.00 0.00% 7.137.117.157.13141 978-
Western Asset Hig... HIO 5.035.035.04-0.04 -0.79% 5.075.025.085.07338 315-
Western Asset Hig... HYI 15.3115.2615.28-0.02 -0.13% 15.3415.2515.3415.3356 772-
Western Asset Inco... PAI 16.1416.1016.120.50 3.20% 15.7215.7216.2015.647 163-
Western Asset Inve... IGI 22.1522.1422.220.05 0.23% 22.3021.9522.6022.1018 039-
Western Asset Man... MMU 14.1714.1614.170.07 0.50% 14.1014.0614.1714.1027 203-
Western Asset Mun... MHF 7.577.577.61-0.01 -0.13% 7.577.567.617.5820 525-
Western Asset Mun... MNP 15.9115.9115.940.01 0.06% 15.8915.8915.9215.906 175-
Western Gas Partn... WES 48.2248.2148.25-0.64 -1.31% 49.0148.0449.0148.86335 587-
Western Union Co. WU 18.8818.8718.880.00 0.00% 18.8518.8218.9918.881 953 020-
Westpac Banking C... WBK 25.6825.6725.68-0.03 -0.12% 25.8025.5725.8025.71138 830-
Westwood Holding... WHG 59.4259.4159.421.11 1.90% 58.1858.1859.5458.3231 285-
Weyerhaeuser Co. WY 31.4831.4731.480.31 0.99% 31.2231.1631.5231.171 995 611-
Wheaton Precious ... WPM 19.2219.2119.220.32 1.69% 19.0018.9219.2218.901 763 625-
Whirlpool Corp WHR 167.80167.80167.82-2.28 -1.34% 170.00167.77170.63170.08588 586-
White Mountains In... WTM 862.00862.00864.32-2.63 -0.30% 862.73862.00865.80864.635 352-
Whitestone REIT WSR 12.8212.8112.820.19 1.50% 12.5912.5512.8412.63200 975-
Whiting Petroleum... WLL 4.264.254.25-0.17 -3.84% 4.434.234.434.4416 910 513-
Willbros Group Inc... WG 2.162.162.17-0.03 -1.37% 2.162.142.192.19170 437-
Williams Cos Inc (T... WMB 29.0129.0029.01-0.06 -0.21% 29.0428.8429.1329.073 856 719-
Williams Partners, ... WPZ 37.3137.2937.34-0.43 -1.14% 37.7337.0237.7337.74430 978-
Williams-Sonoma, I... WSM 43.8043.8143.820.23 0.53% 43.5943.0444.3043.571 635 800-
Winnebago Industr... WGO 34.6034.5534.600.25 0.73% 34.3533.9534.6534.35168 781-
Wipro Ltd WIT 5.965.955.960.00 0.00% 6.005.916.005.961 003 420-
Wisconsin Energy C... WEC 64.7464.7464.750.15 0.23% 64.6864.3864.8864.59921 771-
Wolverine World W... WWW 25.9425.9325.940.13 0.50% 25.7625.6126.0825.81536 004-
Workday, Inc. WDAY 101.32101.31101.32-0.08 -0.08% 101.44100.79102.44101.40833 086-
World Fuel Service... INT 32.8732.8732.89-0.04 -0.12% 32.8832.7032.9832.91179 705-
World Wrestling En... WWE 20.7920.7820.79-0.11 -0.53% 20.9120.6420.9120.90227 901-
Worthington Indus... WOR 48.4048.4048.410.17 0.35% 48.2948.1448.6348.23128 770-
Wyndham Worldwi... WYN 96.5996.5896.59-0.13 -0.13% 96.9596.2597.3096.66631 445-
XL Group plc XL 43.8043.7943.800.01 0.02% 43.8143.6543.9043.79816 694-
XO Group Inc XOXO 18.1318.1318.140.04 0.22% 18.0518.0018.2318.0949 565-
Xcel Energy, Inc. XEL 49.2149.2149.220.21 0.43% 49.1048.9349.3349.001 597 195-
Xerox Corp XRX 31.2331.2131.22-0.22 -0.70% 31.3931.0831.4031.451 319 834-
Xinyuan Real Estat... XIN 5.095.085.090.03 0.59% 5.055.045.125.0693 325-
Xylem Inc. Common... XYL 59.3159.3059.310.28 0.47% 58.9658.8759.3759.03401 447-
YPF SA YPF 19.8619.8619.87-0.30 -1.49% 20.0919.8020.3520.16554 335-
Yamana Gold, Inc. AUY 2.762.752.760.07 2.60% 2.702.702.762.699 531 644-
Yelp Inc. Class A YELP 41.4641.4641.46-0.35 -0.84% 41.8541.0341.9341.811 199 382-
Yingli Green Energ... YGE 2.502.442.500.00 0.00% 2.502.422.502.5040 990-
Yirendai Ltd. YRD 40.0539.9940.030.04 0.10% 40.0039.4240.9940.01251 617-
Yum China Holding... YUMC 37.3837.3837.400.33 0.89% 37.1736.9737.4737.04833 250-
Yum! Brands, Inc. YUM 75.8675.8675.870.45 0.60% 75.6075.4376.1175.41851 061-
Zweig Fund, Inc. (T... ZF 12.4112.4012.410.01 0.08% 12.4712.3512.4912.4099 386-
Zweig Total Return... ZTR 12.8612.8612.890.02 0.16% 12.8212.7812.8912.8496 597-
voxeljet AG Ameri... VJET 3.803.793.800.03 0.66% 3.723.723.863.7712 043-
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
tirsdag 22/08-2017 07:29:22
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.