Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: fredag 23. februar 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 10.1410.1310.140.15 1.50% 10.059.9010.299.991 320 584-
3M Co MMM 237.02237.02237.041.02 0.43% 236.85234.39237.89236.001 264 923-
500.com Ltd WBAI 17.0317.0117.02-0.86 -4.81% 17.6016.2018.0017.89664 370-
58.com Inc. Americ... WUBA 79.1879.2579.191.26 1.62% 77.6577.2279.9677.92765 029-
8x8 Inc EGHT 18.5518.5018.55-0.05 -0.27% 18.6518.0318.6518.60554 978-
A.H. Belo Corporat... AHC 5.105.055.10-0.15 -2.86% 5.205.055.205.2518 732-
A10 Networks, Inc. ATEN 6.356.356.360.08 1.28% 6.316.286.396.27173 280-
AAC Holdings Inc. AAC 9.499.489.490.51 5.68% 9.059.059.608.98247 219-
AAR Corp AIR 43.6243.6243.630.41 0.95% 43.5143.0143.8443.2188 046-
ABB Ltd ABB 25.0525.0525.060.05 0.20% 24.9524.9125.0725.001 071 785-
ABM Industries, Inc... ABM 36.7536.7436.750.61 1.69% 36.3436.0036.8836.14351 277-
ADT Corporation ADT 11.9811.9611.970.07 0.59% 11.9011.7112.0911.913 162 434-
AECOM ACM 36.3736.3736.380.61 1.71% 35.8935.3636.3935.762 091 987-
AEGON N.V. AEG 6.946.946.950.13 1.91% 6.886.866.956.811 613 823-
AEROJET ROCKETD... AJRD 27.4627.4727.480.91 3.43% 26.7526.2227.4826.551 033 662-
AES Corp. AES 10.4910.4810.480.19 1.84% 10.3610.3310.5210.304 250 721-
AFLAC Inc. AFL 89.5789.5889.591.04 1.17% 88.7988.7989.6888.531 201 949-
AG Mortgage Inves... MITT 17.3617.3617.370.24 1.40% 17.2017.2017.4017.1276 417-
AGCO Corp. AGCO 68.4468.4568.480.88 1.30% 67.6767.6768.6867.56263 845-
AK Steel Holding C... AKS 5.505.505.50-0.12 -2.14% 5.655.465.685.6211 890 631-
ALBERTO CULVER ... ACV 21.6921.6921.730.04 0.18% 21.7821.5421.8021.6574 163-
AMETEK, Inc. AME 76.7676.7476.750.29 0.38% 76.8975.9077.0576.47877 861-
AMN Healthcare Se... AMN 56.4056.3556.40-0.20 -0.35% 56.6055.0056.7856.60358 407-
AMREP Corp. AXR 7.587.587.690.03 0.40% 7.717.587.717.55200-
ARACRUZ CELULOS... ARA 19.7019.7019.730.31 1.60% 19.4719.2119.8419.3947 476-
ARMOUR Residenti... ARR 22.8422.8222.830.35 1.56% 22.6022.5922.8622.49335 480-
ASA Gold and Prec... ASA 10.6510.6410.660.07 0.66% 10.6310.5410.6710.5875 750-
AT&T Inc T 36.7236.7436.750.25 0.69% 36.5536.2936.7536.4716 395 132-
ATHENE HOLDINGS... ATH 48.2348.2448.250.93 1.97% 47.7447.6948.3347.30646 827-
AU Optronics Corp... AUO 4.584.584.580.02 0.44% 4.614.544.614.56611 865-
AVX Corp. AVX 17.6717.6617.670.21 1.20% 17.5817.4817.6817.46124 414-
AZZ Inc AZZ 42.2042.2042.25-0.55 -1.29% 43.0541.8043.2542.75127 290-
AbbVie Inc. ABBV 118.75118.82118.851.19 1.01% 118.41116.89119.31117.563 615 546-
Abbott Laboratori... ABT 59.7159.7159.720.72 1.22% 59.2258.9859.7458.994 749 249-
Abercrombie & Fit... ANF 20.9320.9220.93-0.50 -2.33% 21.6220.4621.7121.432 407 674-
Aberdeen Greater ... GCH 13.2413.2013.240.31 2.40% 13.0613.0613.2413.145 236-
Aberdeen Japan Eq... JEQ 9.21009.20009.21000.0982 1.08% 9.20009.19009.24009.111838 570-
Aberdeen Singapor... SGF 13.2213.2113.220.15 1.12% 13.1513.1513.2213.073 085-
Acadia Realty Trus... AKR 24.5524.5324.541.18 5.05% 23.5823.5724.9423.371 860 001-
Accenture plc. Clas... ACN 162.95163.04163.052.63 1.64% 161.10160.32163.05160.321 303 541-
Acorn Internationa... ATV 21.5921.1921.780.49 2.31% 21.8421.5021.8421.10831-
Actuant Corp. ATU 24.1024.1024.15-0.05 -0.21% 24.4024.0524.4024.15643 194-
Acuity Brands Inc (... AYI 146.56146.54146.560.26 0.18% 147.15144.87147.99146.30244 408-
Adams Express Co. ADX 15.4515.4415.450.23 1.51% 15.2715.2715.4515.22144 604-
Adecoagro S.A. AGRO 8.988.978.980.15 1.70% 8.878.829.118.841 100 832-
Adient PLC ADNT 63.3063.3063.31-0.10 -0.16% 63.7863.0664.0963.40277 714-
Advance Auto Part... AAP 116.32116.36116.375.83 5.28% 111.15111.08117.07110.491 263 281-
Advanced Drainage... WMS 26.4526.4526.50-0.45 -1.67% 27.0526.4027.1026.90188 591-
Advanced Semicon... ASX 6.916.896.900.11 1.62% 6.846.816.936.80432 931-
Advent Claymore C... AGC 5.815.805.810.10 1.75% 5.755.755.815.71119 968-
Aegean Marine Pet... ANW 2.502.452.50-0.05 -1.96% 2.452.402.602.551 329 668-
Aercap Holdings N.... AER 50.9250.9150.92-0.28 -0.55% 51.5450.3551.6651.201 442 646-
Aetna Inc. AET 175.55175.56175.570.49 0.28% 175.12174.27176.04175.061 411 114-
Affiliated Manager... AMG 189.98189.96189.983.15 1.69% 188.00187.22190.00186.83166 488-
Agere Systems Inc. AGR 49.7249.7149.721.06 2.18% 48.7948.7949.7248.66265 426-
Agilent Technologi... A 70.7070.7170.720.02 0.03% 71.1570.0671.3770.683 609 764-
Agnico Eagle Mines... AEM 40.5640.5840.610.31 0.77% 40.2039.7540.6540.251 522 984-
Agree Realty Corp... ADC 47.7347.7347.741.81 3.94% 46.1545.1547.9445.92240 370-
Air Lease Corporat... AL 46.1746.1646.170.46 1.01% 46.3745.3846.8345.711 554 732-
Air Products & Che... APD 164.27164.27164.291.70 1.05% 163.78162.80164.31162.57427 191-
Alamo Group, Inc. ALG 115.75115.47115.753.39 3.02% 112.88112.88115.80112.3634 856-
Alamos Gold Inc A AGI 5.095.105.100.14 2.83% 4.954.915.124.951 430 014-
Alaska Air Group, ... ALK 64.9864.9764.980.81 1.26% 64.4563.9465.1764.171 194 921-
Albany Internation... AIN 66.2566.2066.25-0.50 -0.75% 67.1065.9567.1066.7534 740-
Albemarle Corp. ALB 118.75118.76118.765.07 4.46% 115.84115.61118.83113.681 717 006-
Alcoa, Inc. AA 46.7046.6746.68-1.31 -2.73% 48.0646.5848.1448.012 831 355-
Alexander & Baldw... ALEX 22.8822.8822.890.07 0.31% 22.9822.8123.0122.81214 349-
Alexander's, Inc. ALX 371.11370.00371.110.67 0.18% 371.89365.67374.60370.4411 352-
Alexandria Real Es... ARE 122.65122.61122.642.68 2.23% 120.50120.20122.67119.97195 982-
Alibaba Group Hol... BABA 193.29193.29193.304.54 2.41% 190.18189.95193.41188.7513 626 012-
Alleghany Corp. Y 605.66606.00606.01-0.80 -0.13% 607.15599.22611.38606.4636 169-
Allegheny Technolo... ATI 27.2627.2427.250.63 2.37% 26.8126.7027.3026.631 150 379-
Allegion plc Ordina... ALLE 86.1786.1886.190.13 0.15% 86.5085.8387.0986.04704 668-
Allergan plc Ordina... AGN 162.09162.06162.092.69 1.69% 161.53160.05162.56159.402 114 465-
Allete Inc. ALE 69.9869.9469.981.79 2.63% 68.4768.3969.9868.19167 572-
Alliance California... AKP 12.8212.8212.840.02 0.16% 12.8012.7612.8412.8035 189-
Alliance Capital Ma... AC 35.1535.1535.250.25 0.72% 34.9534.7135.3534.9011 323-
Alliance Data Syste... ADS 242.09242.09242.103.27 1.37% 240.26239.16242.28238.82445 150-
AllianceBernstein G... AWF 12.1212.0912.120.03 0.25% 12.1012.0812.1312.09142 831-
AllianceBernstein H... AB 27.1027.1527.200.05 0.18% 27.3027.0027.3527.05238 115-
AllianceBernstein N... AFB 12.7312.7012.720.08 0.63% 12.6712.6712.7312.6596 500-
Alliant Energy Cor... LNT 39.4239.4139.420.82 2.12% 38.3338.0139.4238.591 757 510-
AllianzGI Convertib... NCZ 6.106.106.120.08 1.33% 6.056.056.116.02139 909-
Allied Capital Corp... AFC 25.3825.4225.43-0.03 -0.12% 25.4525.3325.4825.4120 182-
Allstate Corp. ALL 94.3794.3794.391.57 1.69% 93.1593.0394.4592.801 469 504-
Alpine Total Dynam... AOD 9.439.449.450.08 0.86% 9.399.389.459.35194 991-
Altria Group Inc MO 64.5964.5964.601.25 1.97% 63.7263.5364.6363.345 025 576-
Aluminum Corp of ... ACH 16.0616.0216.040.33 2.10% 15.9915.9016.0615.7354 425-
Ameren Corp. AEE 56.3556.3556.361.76 3.22% 54.7054.6356.3954.591 705 894-
Ameresco, Inc. Cla... AMRC 8.208.208.25-0.25 -2.96% 8.508.208.508.4545 912-
AmeriGas Partners... APU 43.3343.2743.280.73 1.71% 42.5642.5643.7442.60109 254-
America Movil, S.A... AMX 19.2119.1819.190.00 0.00% 19.3219.0019.3719.211 955 944-
American Axle & M... AXL 15.7015.7215.70-0.02 -0.13% 15.8015.5915.9815.721 621 833-
American Eagle Ou... AEO 19.17019.17019.1800.310 1.64% 18.96018.90019.23018.8652 367 403-
American Electric ... AEP 67.3767.3867.391.69 2.57% 65.7265.6567.5065.682 017 416-
American Express ... AXP 98.8098.8198.821.45 1.49% 97.7897.5598.8497.352 132 958-
American Financial... AFG 112.44112.44112.480.60 0.54% 112.11111.69112.76111.84175 369-
American Homes 4... AMH 19.2819.2819.29-0.12 -0.62% 19.3219.0819.5519.403 215 837-
American Internati... AIG 60.0760.0860.090.11 0.18% 60.2459.5960.5059.965 080 979-
American States W... AWR 54.5154.5254.551.02 1.91% 53.6053.3354.6753.4986 049-
American Tower C... AMT 141.87141.84141.872.89 2.08% 139.60138.87141.87138.981 400 809-
American Vanguar... AVD 19.8019.7519.800.10 0.51% 19.8019.6019.8519.7045 265-
American Water W... AWK 80.6380.6480.661.89 2.40% 78.8178.8180.8078.74543 298-
Ameriprise Financi... AMP 160.28160.29160.302.27 1.44% 158.89158.51160.41158.05588 894-
AmerisourceBerge... ABC 98.4298.4298.441.30 1.34% 97.5796.6798.4997.12784 693-
Amira Nature Food... ANFI 4.014.004.010.08 2.04% 3.983.944.093.9393 906-
Ampco-Pittsburgh ... AP 10.5510.5010.55-0.50 -4.52% 11.0510.5011.1011.0524 253-
Amphenol Corp. APH 90.8390.8390.840.60 0.66% 90.4889.9290.8690.23758 111-
Anadarko Petroleu... APC 60.8260.8160.822.54 4.36% 58.8958.5060.9958.284 633 653-
Anadarko Petroleu... AEUA 33.810033.180033.55000.0375 0.11% 33.730033.200033.918933.772547 153-
AngloGold Ashanti... AU 9.889.909.91-0.07 -0.70% 9.829.769.949.951 590 624-
Anixter Internatio... AXE 78.1578.1078.150.65 0.84% 78.0077.2078.7577.5075 929-
Annaly Capital Man... NLY 10.3810.3810.390.20 1.96% 10.2410.2210.4110.185 857 856-
Antero Midstream ... AM 26.4926.4826.490.44 1.69% 26.1825.8526.5826.05658 944-
Anthem Inc ANTM 235.24235.31235.331.56 0.67% 234.98232.83235.56233.68806 394-
Anworth Mortgage... ANH 4.844.834.840.09 1.89% 4.784.774.854.75393 062-
Aon plc Class A Or... AON 141.91141.96141.982.79 2.01% 139.72138.41142.04139.08829 219-
Apache Corp. APA 36.1336.1236.131.28 3.67% 35.0034.8036.2934.857 485 352-
Apartment Investm... AIV 38.8838.8738.880.60 1.57% 38.4838.2738.9138.28787 971-
Apollo Commercial... ARI 18.4518.4418.450.13 0.71% 18.4018.3418.6018.32985 636-
Applied Industrial ... AIT 73.8573.8573.900.65 0.89% 73.8572.5574.0073.20144 927-
AptarGroup Inc. ATR 90.9990.9890.990.38 0.42% 90.7489.9391.0790.61207 504-
Aptiv PLC APTV 93.0693.0493.050.12 0.13% 93.2192.2193.7892.94735 457-
Aqua America Inc WTR 35.0034.9834.990.95 2.79% 34.1734.1435.0034.05326 630-
Arcelor Mittal NY ... MT 35.0335.0235.030.08 0.23% 34.7834.6435.0834.951 697 245-
Arch Coal Inc. ARCH 97.7297.7297.781.32 1.37% 97.0296.5398.9596.40241 894-
Archer Daniels Mid... ADM 42.5742.5742.580.81 1.94% 41.8841.7042.6741.762 516 545-
Arconic Inc. Comm... ARNC 25.1325.1325.140.59 2.40% 24.5924.5325.1424.543 355 021-
Arcos Dorados Hol... ARCO 9.709.709.75-0.20 -2.02% 9.809.609.859.90425 575-
Ardmore Shipping ... ASC 7.657.657.70-0.05 -0.65% 7.707.557.857.70220 230-
Arena Resources In... ARD 18.3918.3818.39-0.62 -3.26% 18.7818.2219.0719.01114 672-
Argan Inc AGX 39.2539.2039.25-0.40 -1.01% 39.3538.9540.5039.65160 356-
Arlington Asset Inv... AI 11.3211.3111.320.11 0.98% 11.2411.2411.3511.21330 008-
Arrow Electronics,... ARW 82.8482.8682.871.59 1.96% 81.4181.1182.9281.25224 825-
Ashford Hospitalit... AHP 8.978.968.970.11 1.24% 8.908.869.008.86107 594-
Ashford Hospitalit... AHT 5.925.915.920.15 2.60% 5.825.805.955.77386 380-
Ashland Inc ASH 71.4271.4271.431.07 1.52% 70.5270.3571.5970.35500 518-
Asia Pacific Fund, I... APB 14.520014.650014.7000-0.1066 -0.73% 14.635014.520014.696514.6266500-
Asia Tigers Fund, In... GRR 13.020012.840013.03000.0767 0.59% 12.939912.915013.020012.94332 401-
Assured Guaranty ... AGO 36.6736.6436.65-0.52 -1.40% 37.2336.0937.2537.191 946 544-
Astrazeneca Plc AZN 34.0134.0134.020.32 0.95% 33.7233.5834.0333.692 012 214-
Atlantic Power Cor... AT 2.002.002.050.00 0.00% 2.002.002.052.00224 417-
Atmos Energy Corp... ATO 82.5982.5882.592.22 2.76% 80.8180.5282.6280.86401 009-
AutoNation, Inc. AN 52.4652.4752.480.62 1.20% 52.2451.4352.5351.84458 900-
AutoZone, Inc. AZO 725.00724.99724.908.12 1.13% 720.95720.20726.05716.88182 333-
Autohome Inc. Ame... ATHM 85.0084.9685.001.75 2.10% 83.3182.6385.3483.25469 881-
Autoliv Inc. ALV 146.83146.83146.880.72 0.49% 146.13145.70147.10146.11371 181-
AvalonBay Commu... AVB 160.01160.06160.082.89 1.84% 157.93156.97160.10157.12378 544-
Avenue Income Cre... ACP 14.0514.0214.050.05 0.36% 14.0513.9614.0614.0084 260-
Avery Dennison Co... AVY 119.13119.14119.170.89 0.75% 118.38117.68119.21118.24355 219-
Avista Corp. AVA 49.5949.5649.570.37 0.75% 49.3349.1049.9649.23281 053-
Avnet Inc AVT 42.6242.6142.620.78 1.86% 42.1642.0342.6341.84353 410-
Avon Products, Inc... AVP 2.782.782.790.01 0.36% 2.782.752.812.772 065 431-
BB&T Corp. BBT 55.3655.3655.371.04 1.91% 54.5554.4755.3754.322 592 680-
BBVA Banco France... BFR 24.6024.6324.66-0.22 -0.89% 24.8824.4324.9424.82144 092-
BBX Capital Corp BBX 8.748.748.750.00 0.00% 8.748.698.808.7499 226-
BCE Inc. BCE 44.4644.4644.470.49 1.11% 44.2244.0144.4843.971 126 687-
BHP Billiton Limite... BHP 48.3048.2948.300.70 1.47% 47.9147.7648.3047.601 622 565-
BLACKROCK INTER... BGY 6.326.336.340.04 0.64% 6.296.286.356.28222 549-
BP Prudhoe Bay Ro... BPT 20.8020.7020.800.30 1.46% 20.7520.5021.1020.50141 231-
BP p.l.c. BP 40.1040.1140.120.85 2.17% 39.5939.4940.1339.254 516 141-
BRF S.A. BRFS 8.738.738.74-0.76 -8.01% 8.898.648.959.498 033 157-
BRT Realty Trust BRT 10.4010.3610.40-0.01 -0.10% 10.4010.2910.4410.4134 391-
BT Group Plc BT 17.2517.2417.251.01 6.22% 17.1217.0517.2516.241 162 314-
Babcock & Wilcox ... BW 6.926.926.930.17 2.52% 6.766.577.026.75900 524-
Babson Capital Cor... MCI 14.9714.8514.970.17 1.15% 14.8514.8514.9714.8016 861-
Babson Capital Par... MPV 14.220014.210014.24000.1114 0.79% 14.170014.140014.250014.10863 689-
Baker Hughes, a GE... BHGE 28.0328.0328.03-0.01 -0.04% 28.1327.6728.4828.044 496 111-
Ball Corp BLL 39.7339.7339.740.18 0.46% 39.5639.4039.7639.551 475 329-
BanColombia S.A. CIB 45.4845.4945.52-0.31 -0.68% 46.0345.3846.6645.79198 917-
Banco Bilbao Vizca... BBVA 8.488.478.48-0.01 -0.12% 8.508.448.518.497 582 562-
Banco Bradesco S.A... BBD 12.3912.3812.390.12 0.98% 12.3312.1412.4012.275 261 881-
Banco Latinoameri... BLX 29.0729.0529.070.31 1.08% 28.8028.5929.0828.7782 841-
Banco Macro S.A. BMA 113.11113.11113.120.50 0.44% 113.03112.12113.70112.61206 849-
Banco Santander S... SAN 7.037.027.030.08 1.15% 6.956.947.046.959 949 368-
Banco de Chile BCH 105.50104.93104.941.75 1.69% 104.12104.12105.79105.2529 331-
BancorpSouth Inc. BXS 32.3032.2532.300.45 1.41% 31.9031.9032.3831.85583 390-
Bank of America C... BAC 32.0332.0332.020.34 1.07% 31.8031.7632.0631.6946 013 725-
Bank of Hawaii Co... BOH 83.7483.7483.771.02 1.23% 82.9482.0283.7582.72171 343-
Bank of Montreal BMO 78.4878.4978.510.84 1.08% 77.9577.6878.5477.64282 555-
Bank of New York ... BK 56.9056.9056.911.00 1.79% 56.1956.1456.9355.902 788 808-
Bank of Nova Scot... BNS 61.8961.8961.900.66 1.08% 61.5461.2661.9661.23463 105-
Barclays PLC BCS 11.7311.7211.730.05 0.39% 11.7811.6511.8011.683 234 242-
Barnes & Noble Inc BKS 4.704.654.700.10 2.17% 4.654.554.804.60569 468-
Barnes Group Inc. B 63.6963.6563.66-0.45 -0.70% 64.5962.7664.5964.14136 833-
Barrett (Bill) Corp BBG 5.275.275.280.02 0.38% 5.305.225.355.252 387 184-
Barrick Gold Corp. ABX 12.1812.1712.17-0.30 -2.40% 12.4512.1112.4612.4819 143 924-
Baxter Internation... BAX 68.3668.3768.380.93 1.38% 67.4367.2168.4267.431 841 503-
Baytex Energy Cor... BTE 2.682.682.690.09 3.47% 2.602.602.692.591 129 390-
Beazer Homes USA... BZH 16.8316.8116.820.22 1.32% 16.7316.4516.9516.61399 030-
Becton, Dickinson ... BDX 220.34220.30220.342.02 0.93% 219.42217.48220.39218.32544 226-
Bellatrix Explorati... BXE 1.351.341.350.05 3.85% 1.301.281.351.3041 067-
Bemis Co Inc BMS 44.6944.6844.69-0.32 -0.71% 45.0744.3845.2945.01609 359-
Benchmark Electro... BHE 30.0030.0030.050.15 0.50% 30.1029.7030.1029.85201 916-
Berkshire Hathawa... BRKA 304 020.01304 020.00304 225.002 616.01 0.87% 301 860.00301 425.00306 399.99301 404.00389-
Berkshire Hathawa... BRKB 202.88202.94202.892.15 1.07% 201.39200.81202.97200.752 721 720-
Best Buy Inc BBY 73.1873.1773.191.89 2.65% 72.0971.6373.3271.291 879 017-
Biglari Holdings Inc... BH 421.52416.15421.525.51 1.32% 417.69411.04422.91414.014 859-
Bitauto Holdings L... BITA 31.5831.5631.580.44 1.41% 31.3130.8131.8631.14267 369-
Black Hills Corpora... BKH 51.9451.9451.951.08 2.12% 51.0250.7751.9550.86261 603-
BlackBerry Limited BB 12.5512.5512.550.64 5.37% 12.0011.9612.6411.9111 637 525-
BlackRock Californ... BFZ 13.1413.1213.14-0.02 -0.15% 13.2113.1213.2213.1693 588-
BlackRock Enhance... BOE 12.0412.0412.050.10 0.84% 11.9911.9312.0511.94532 566-
BlackRock Income ... BKT 5.895.895.900.08 1.38% 5.815.815.905.81243 563-
BlackRock Investm... BKN 13.8513.8513.870.09 0.65% 13.8013.7713.8613.7647 741-
BlackRock MuniAss... MUA 13.7313.7213.760.12 0.88% 13.6313.6013.7413.6147 883-
BlackRock MuniEnh... MEN 10.6910.6710.690.05 0.47% 10.6610.6510.6910.6436 205-
BlackRock MuniHo... MUH 13.9713.9614.000.06 0.42% 14.0013.9214.0013.9119 202-
BlackRock MuniHo... MFL 13.8613.8513.860.08 0.58% 13.8413.8013.8613.7870 520-
BlackRock MuniHo... MUJ 13.4013.3913.400.09 0.68% 13.3913.3513.4513.3194 310-
BlackRock MuniHo... MHN 12.7512.7512.770.00 0.00% 12.7312.7212.8012.7589 239-
BlackRock MuniHo... MUE 12.8512.8312.860.07 0.55% 12.8212.7812.8612.7858 654-
BlackRock MuniHo... MUS 12.650012.600012.66000.0612 0.49% 12.670012.580012.670012.588852 905-
BlackRock MuniVe... MVT 14.9314.9114.930.15 1.01% 14.7614.7614.9314.7819 951-
BlackRock MuniYie... MYC 13.9113.9313.940.01 0.07% 13.9013.9013.9713.9075 154-
BlackRock MuniYie... MCA 13.7713.7613.780.07 0.51% 13.7213.6913.7913.70100 715-
BlackRock MuniYie... MYD 13.7113.7113.720.02 0.15% 13.7213.6513.7213.6969 319-
BlackRock MuniYie... MYF 14.0314.0114.030.07 0.50% 14.0013.9714.0313.9622 225-
BlackRock MuniYie... MFT 13.310013.360013.3800-0.0001 -0.00% 13.390013.310013.400013.310111 594-
BlackRock MuniYie... MIY 13.3813.3813.40-0.05 -0.37% 13.4513.3013.4513.4398 320-
BlackRock MuniYie... MYJ 14.6714.6714.690.02 0.14% 14.6614.6514.7214.6528 614-
BlackRock MuniYie... MYN 12.3412.3112.360.04 0.31% 12.3112.2912.3712.3097 868-
BlackRock MuniYie... MPA 13.7013.6913.710.04 0.29% 13.6013.6013.7213.6617 859-
BlackRock MuniYie... MQT 12.1712.2012.23-0.01 -0.06% 12.2212.1712.2212.1817 833-
BlackRock MuniYie... MYI 12.6912.6912.710.01 0.08% 12.7012.6812.7212.68151 238-
BlackRock MuniYie... MQY 14.1814.1814.20-0.06 -0.42% 14.2814.1514.2814.2499 178-
BlackRock Municip... BAF 13.9813.9313.980.07 0.50% 13.9813.9613.9813.9111 991-
BlackRock Municip... BBF 13.2513.2413.250.00 0.00% 13.2713.2213.2813.2552 710-
BlackRock Municip... BYM 13.3413.2913.340.09 0.68% 13.2513.2513.3413.2533 756-
BlackRock Municip... BFK 13.3313.3213.330.05 0.38% 13.2913.2613.3713.28123 592-
BlackRock New Yo... BSE 12.8212.8212.870.02 0.16% 12.7812.7812.8712.8018 485-
BlackRock Resourc... BCX 9.519.519.520.02 0.21% 9.549.499.599.49328 757-
BlackRock, Inc. BLK 549.75549.71549.7410.22 1.89% 543.76542.05549.91539.53248 852-
Blackrock Californ... BJZ 14.7514.7414.750.03 0.20% 14.7414.7214.7614.7222 123-
Blackrock Core Bo... BHK 13.0313.0313.05-0.01 -0.08% 13.0413.0313.0913.04153 489-
Blackrock Debt Str... DSU 11.4611.4611.47-0.02 -0.17% 11.4611.4411.4911.48346 050-
Blackrock Energy &... BGR 13.8013.7813.800.21 1.55% 13.6913.6213.8113.5988 195-
Blackrock MuniHol... MUC 13.4013.3913.400.07 0.53% 13.3413.3113.4013.34132 886-
Blackrock Municip... BPK 14.9114.9014.910.00 0.00% 14.9114.9014.9214.9117 640-
Blackrock Municip... BBK 14.3814.3914.410.03 0.21% 14.3814.3514.3914.357 644-
Blackrock New Jer... BNJ 14.1614.1614.210.06 0.43% 14.1214.1214.2214.1017 251-
Blackrock New Yor... BLH 14.7614.7014.760.01 0.06% 14.7614.7614.7614.751 160-
Blackrock New Yor... BQH 13.6613.6213.670.08 0.57% 13.5813.5813.6613.5816 000-
Blackrock New Yor... BNY 13.3313.3313.360.06 0.45% 13.2213.2213.3313.2724 070-
Blackrock Strategi... BSD 13.0213.0313.04-0.03 -0.23% 13.0713.0013.0713.0530 836-
Block (H & R), Inc. HRB 26.8226.8226.830.67 2.56% 26.1426.1326.9126.152 088 843-
Bluegreen Corpora... BXG 19.3919.1919.311.13 6.19% 18.8418.5219.4718.2694 244-
Boardwalk Pipeline... BWP 11.4511.4511.460.23 2.05% 11.2711.2111.5811.22803 447-
Boeing Co. (The) BA 356.66356.67356.670.74 0.21% 358.18353.07358.77355.922 420 905-
Boise Cascade, L.L.... BCC 44.0044.0044.000.95 2.21% 43.5543.3544.1543.05583 458-
Bonanza Creek Ene... BCEI 29.0028.9929.000.58 2.04% 28.6128.5829.4728.42283 878-
Borg Warner Inc BWA 52.3252.3352.340.08 0.15% 52.6351.8152.6352.24830 264-
Boston Beer Co., In... SAM 170.05170.00170.053.15 1.89% 167.00167.00171.65166.90173 050-
Boston Properties,... BXP 120.97120.95120.972.50 2.11% 118.61118.35120.99118.47514 915-
Boston Scientific C... BSX 27.2027.1927.200.72 2.72% 26.7426.5027.2026.485 331 080-
Boulder Growth & ... BIF 11.1411.1311.150.17 1.55% 11.0711.0211.1610.97151 298-
Box, Inc. Class A BOX 23.3223.3123.320.64 2.82% 22.8522.6723.3222.681 037 590-
Boyd Gaming Corp. BYD 35.2735.2735.271.22 3.58% 34.3534.0635.3734.051 514 436-
Brady Corp. BRC 38.6038.6038.650.10 0.26% 39.0038.5539.5038.50328 342-
Brandywine Realty... BDN 16.4616.4516.460.18 1.11% 16.3216.2316.4616.281 060 679-
Brasilagro Brazilia... LND -4.004.180.00 0.00%       4.15--
Braskem S A BAK 29.3429.3429.350.67 2.34% 29.0928.9229.4628.67302 807-
Bridgepoint Educat... BPI 6.456.446.450.03 0.47% 6.446.336.666.42384 335-
Briggs & Stratton C... BGG 22.1522.1322.150.27 1.23% 22.0321.9222.1921.88198 509-
Bright Scholar Edu... BEDU 20.1520.1020.140.34 1.72% 19.8519.6120.3719.8162 911-
Brinker Internation... EAT 34.9934.9935.000.39 1.13% 34.8234.5435.2134.601 009 534-
Brinks Co (The) BCO 75.4075.4075.451.95 2.65% 74.0573.4075.6573.45259 154-
Bristol-Myers Squi... BMY 67.9567.9467.952.01 3.05% 66.1766.1768.0365.944 600 733-
Bristow Group Inc BRS 16.1416.1216.130.25 1.57% 15.9015.7216.2015.89460 696-
British American T... BTI 62.7862.7562.762.37 3.92% 62.2662.0362.8160.411 266 112-
Broadridge Financi... BR 101.38101.37101.391.53 1.53% 100.1899.77101.4099.85576 845-
Brookfield Asset M... BAM 40.4340.4340.440.21 0.52% 40.4840.2840.6340.221 416 383-
Brookfield Infrastr... BIP 40.1140.1140.13-0.22 -0.55% 40.4340.0640.6940.33335 772-
Brookfield Real As... RA 22.1822.1822.200.12 0.54% 22.0522.0122.2422.0687 017-
Brookfield Renewa... BEP 32.0632.0332.040.31 0.98% 32.0131.8832.2831.7568 471-
Brown & Brown, In... BRO 52.8852.8952.900.63 1.21% 52.3452.2052.9352.25172 215-
Brunswick Corp. BC 59.0259.0359.051.05 1.81% 58.3958.0059.0757.97410 461-
Buckeye Partners, ... BPL 47.0446.9346.940.87 1.88% 46.5045.8547.4046.17766 982-
Buckeye Technolog... BKI 47.7047.7047.750.30 0.63% 47.5547.0547.9547.40273 474-
Buckle, Inc. (The) BKE 22.0022.0022.050.55 2.56% 21.6521.3022.1021.45286 060-
Build-A-Bear Work... BBW 9.809.809.85-0.30 -2.97% 10.209.8010.4510.10127 166-
Bunge Limited Bun... BG 76.6276.6376.601.03 1.36% 75.7075.4877.0075.59716 993-
CAE Inc. CAE 18.6018.5918.600.13 0.68% 18.5418.5018.6618.47156 936-
CAI International I... CAI 21.9821.9821.990.59 2.76% 21.5521.5522.2521.39493 495-
CBIZ Inc CBZ 18.3018.2518.300.25 1.39% 18.1017.9518.3518.05138 042-
CBL & Associates P... CBL 4.824.814.820.18 3.88% 4.684.674.834.642 350 842-
CBRE Clarion Globa... IGR 7.447.447.450.10 1.36% 7.367.367.467.34316 886-
CBS Corp CBS 55.1255.1155.120.80 1.47% 54.6954.2455.2054.322 290 654-
CF Industries Holdi... CF 44.1244.1244.131.15 2.68% 43.4343.0044.2042.972 450 979-
CGG CGG 3.803.623.740.09 2.43% 3.833.553.833.7130 369-
CGI Group, Inc. GIB 58.3258.3258.330.53 0.92% 58.0157.9958.6357.79144 914-
CMS Energy Corp CMS 43.8643.8643.870.85 1.98% 43.0843.0043.8843.012 990 537-
CNA Financial Corp... CNA 51.1651.1651.170.67 1.33% 50.7450.5851.2252.79298 201-
CNO Financial Grou... CNO 23.1923.1723.180.36 1.58% 22.8822.8323.1922.83882 595-
CNX Resources Cor... CNX 14.9714.9714.980.43 2.96% 14.6914.6615.0114.543 018 646-
COMMERCE BANCO... CBH 9.199.199.22-0.02 -0.22% 9.239.199.299.2123 062-
CONTINENTAL AIRL... CAL 29.0028.9829.000.16 0.55% 28.9728.3829.0228.84202 469-
CPFL Energia SA CPL 14.7614.7714.780.30 2.07% 14.6814.5214.8414.4687 280-
CRH Plc CRH 34.8634.8634.870.15 0.43% 34.7534.5934.8834.71265 765-
CSS Industries, Inc. CSS 19.4219.3819.420.42 2.21% 19.0719.0219.4219.0071 044-
CTS Corp. CTS 26.7026.6526.700.25 0.95% 26.8026.4026.8026.4520 137-
CVR Energy Inc. CVI 31.3131.3231.33-0.52 -1.63% 31.8930.8931.8931.83453 713-
CVR Partners LP UAN 3.413.413.420.10 3.02% 3.283.273.443.31224 004-
CVS Health Corpor... CVS 68.1668.1668.170.16 0.24% 68.5167.4368.7868.004 907 903-
CYS Investments, I... CYS 6.616.606.610.14 2.16% 6.506.506.626.471 371 850-
Cabot Corp. CBT 64.5864.5864.590.76 1.19% 64.3763.9164.8263.82257 759-
Cabot Oil & Gas Co... COG 24.46024.45024.4600.580 2.43% 24.48024.01025.49023.8857 538 058-
Calgon Carbon Cor... CCC 21.4021.4021.400.05 0.23% 21.3521.3521.4021.35255 807-
California Resourc... CRC 20.2320.2320.240.84 4.33% 19.5119.0120.3519.391 248 798-
California Water S... CWT 40.1540.1040.150.95 2.42% 39.4539.4540.1539.2084 403-
Callaway Golf Co. ... ELY 15.5615.5515.550.09 0.58% 15.6015.4015.6115.47742 801-
Callon Petroleum C... CPE 11.0611.0511.060.28 2.60% 10.8710.7411.0710.782 614 253-
Calpine Corp CPN 15.2315.2215.230.01 0.07% 15.2215.2215.2315.227 293 103-
Cambrex Corp CBM 53.2053.2053.250.95 1.82% 52.5052.3053.6552.25245 880-
Camden Property T... CPT 81.7681.7581.761.39 1.73% 80.8480.4481.8980.37467 358-
Cameco Corp. CCJ 9.199.199.200.16 1.77% 9.109.049.219.03887 222-
Campbell Soup Co. CPB 44.1244.1044.110.16 0.36% 44.1343.5244.3143.962 180 801-
Canadian Imperial ... CM 93.9693.9393.941.93 2.10% 93.0792.7594.0692.03464 498-
Canadian National ... CNI 77.3077.3077.310.04 0.05% 77.5276.6077.6377.311 130 619-
Canadian Natural R... CNQ 32.1532.1532.160.63 2.00% 31.7331.5232.2131.521 780 522-
Canadian Pacific Ra... CP 186.73186.68186.732.09 1.13% 185.53184.36186.80184.64209 004-
Canon, Inc. CAJ 37.5237.5237.540.59 1.60% 37.2337.1537.5436.93234 699-
Cantel Medical Cor... CMD 115.34115.15115.342.45 2.17% 113.50111.15115.37112.89126 537-
Capital One Financ... COF 99.0499.0599.042.37 2.45% 97.3697.0899.0696.671 102 913-
Capital Senior Livi... CSU 11.1211.1211.130.28 2.58% 10.8610.5511.2110.84354 047-
Capstead Mortgag... CMO 8.698.688.690.12 1.40% 8.588.588.698.57359 139-
Carbo Ceramics Inc... CRR 7.637.617.620.23 3.11% 7.487.417.757.40483 551-
Cardinal Health, In... CAH 69.3169.3169.321.48 2.18% 68.2168.0969.6267.831 423 946-
Carlisle Companies... CSL 104.99104.98104.990.48 0.46% 104.86104.15105.43104.51255 031-
Carmax Inc. KMX 62.7662.7562.761.72 2.82% 61.5161.2062.9561.041 333 245-
Carnival Corporati... CCL 68.7668.7568.760.56 0.82% 68.4368.2368.7868.201 861 022-
Carpenter Technol... CRS 51.1551.1551.170.39 0.77% 51.0850.7051.4050.76214 972-
Carriage Services, ... CSV 27.5127.5027.520.19 0.70% 27.3727.2627.6227.3236 271-
Carter's Inc CRI 120.86120.82120.84-0.33 -0.27% 122.06119.98122.45121.19322 756-
Caterpillar Inc. CAT 162.41162.38162.413.55 2.23% 159.40159.22162.48158.863 756 766-
Cedar Fair, L.P. FUN 68.1368.1968.241.09 1.63% 67.4667.3268.3667.0444 249-
Cedar Realty Trust... CDR 4.104.094.100.04 0.99% 4.064.054.154.06462 958-
Celadon Group, Inc... CGI 3.703.653.70-0.05 -1.33% 3.803.654.003.75301 377-
Celanese Corp CE 103.95103.95103.961.41 1.38% 103.26102.60104.14102.54250 872-
Celestica, Inc. CLS 10.6310.6210.630.20 1.92% 10.5110.3910.6610.43690 879-
Cellcom Israel, Ltd... CEL 8.358.338.420.05 0.60% 8.308.298.368.302 813-
Cemex S.A.B. de C.... CX 7.097.097.10-0.12 -1.66% 7.297.067.297.217 476 940-
Cenovus Energy Inc CVE 7.607.607.610.26 3.54% 7.377.347.617.343 941 628-
Center Coast MLP ... CEN 9.809.799.800.12 1.24% 9.789.649.879.68311 986-
CenterPoint Energy... CNP 27.7327.7227.740.73 2.70% 27.0926.9627.7627.003 087 125-
Centrais Eletricas ... EBR-B 9.048.918.950.47 5.48% 8.668.599.048.5753 543-
Central Pacific Fina... CPF 28.4728.4728.480.23 0.81% 28.3628.3228.4928.2487 612-
Central and Easter... CEE 26.9626.9627.050.04 0.15% 27.0726.9127.0726.9210 698-
CenturyLink, Inc. CTL 18.2118.2118.220.23 1.28% 18.1217.9618.2217.988 040 464-
Charles River Labo... CRL 109.34109.33109.343.71 3.51% 106.32106.32109.80105.63310 927-
Cherry Hill Mortga... CHMI 16.7116.7016.710.21 1.27% 16.6016.5816.7516.5043 752-
Chesapeake Energy... CHK 3.203.193.200.00 0.00% 3.383.043.433.2074 608 723-
Chesapeake Granit... CHKR 1.801.751.800.00 0.00% 1.801.751.851.8077 924-
Chesapeake Utiliti... CPK 69.3569.2569.301.50 2.21% 68.1568.0069.3567.8519 706-
Chevron Corporati... CVX 112.59112.61112.622.70 2.46% 110.46110.25112.74109.895 339 004-
Chicago Bridge & Ir... CBI 18.1118.1318.140.55 3.13% 17.7217.5918.1617.561 824 370-
Chico's FAS Inc CHS 8.678.668.67-0.52 -5.66% 9.248.619.259.195 041 252-
Chimera Investmen... CIM 17.0617.0617.070.18 1.07% 16.9516.9317.1716.88652 074-
China Distance Edu... DL 9.669.669.710.03 0.31% 9.639.529.719.6331 175-
China Eastern Airli... CEA 43.1843.1743.500.36 0.84% 43.1042.9243.4342.8210 035-
China Fund, Inc. (Th... CHN 22.8022.8022.870.15 0.66% 22.8122.6022.8522.6531 236-
China Green Agricu... CGA 1.411.401.42-0.01 -0.70% 1.411.401.421.4234 438-
China Life Insuranc... LFC 15.2515.2415.250.21 1.40% 15.1215.0815.2515.04394 354-
China Mobile Limit... CHL 47.8947.8747.880.16 0.34% 47.9847.6047.9847.73372 905-
China New Borun C... BORN 1.411.401.420.00 0.00% 1.421.391.421.417 991-
China Petroleum &... SNP 83.4483.4383.442.39 2.95% 82.8682.5183.4981.05112 842-
China Southern Air... ZNH 66.8866.7666.891.03 1.56% 66.0165.7566.9665.8521 987-
China Telecom Cor... CHA 44.7744.7644.800.59 1.34% 44.6144.4344.7944.1845 812-
China Unicom (Hon... CHU 13.1813.1713.180.20 1.54% 13.1713.0913.1812.98139 184-
China Yuchai Intern... CYD 24.2324.2324.290.45 1.89% 24.3923.0524.3923.7831 479-
Chipotle Mexican G... CMG 315.82315.78315.821.91 0.61% 316.55309.17317.44313.91744 654-
Choice Hotels Inter... CHH 81.5581.5581.601.25 1.56% 80.2580.2281.7580.30306 376-
Christopher & Bank... CBK 1.151.141.150.03 2.68% 1.161.121.161.1262 275-
Chubb Corp. CB 144.01143.99144.010.94 0.66% 143.28142.19144.01143.07903 128-
Church & Dwight C... CHD 49.1249.1349.140.95 1.97% 48.3048.0049.1848.171 749 234-
Ciena Corp CIEN 23.3423.3323.340.34 1.48% 23.1522.9423.3423.001 684 846-
Cigna Corp CI 194.79194.78194.792.89 1.51% 193.20192.05194.88191.90803 131-
Cimarex Energy Co XEC 98.7098.7198.723.26 3.42% 96.3196.0098.7795.451 068 434-
Cincinnati Bell Inc CBB 15.1515.1015.150.75 5.21% 14.4514.3515.1514.40306 390-
Circor Internationa... CIR 50.0950.0450.090.53 1.07% 49.9249.5050.3649.5630 954-
Citigroup Inc C 77.0877.0977.100.81 1.06% 76.4876.2077.1176.2711 359 508-
Citizens, Inc. (Aust... CIA 7.097.087.090.03 0.42% 7.107.037.237.0637 982-
Civeo Corporation CVEO 3.743.733.740.18 5.06% 3.583.473.803.56988 544-
Clean Harbors, Inc CLH 51.1351.1151.130.19 0.37% 51.2550.4151.3950.94204 821-
ClearBridge Energy... EMO 11.2711.2411.260.04 0.36% 11.2811.1511.3511.2366 008-
Cliffs Natural Reso... CLF 7.497.497.50-0.03 -0.40% 7.627.447.817.527 967 594-
Clorox Co. CLX 129.43129.38129.402.13 1.67% 127.95127.02129.43127.30715 093-
Cloud Peak Energy... CLD 3.243.233.24-0.03 -0.92% 3.283.183.313.27940 529-
Cnooc Ltd. CEO 150.08150.02150.082.80 1.90% 148.38147.98150.09147.2890 968-
Coach, Inc. TPR 50.6750.6450.650.90 1.81% 50.0049.6550.6749.781 397 769-
Coca Cola Femsa S.... KOF 70.0270.0270.03-3.44 -4.68% 73.8469.9473.8473.4688 855-
Coca-Cola Co (The... KO 44.0444.0544.040.52 1.19% 43.5843.4244.0643.526 832 414-
Coca-Cola Europea... CCE 38.7638.7838.790.86 2.27% 38.0237.5538.8537.901 596 581-
Coeur Mining, Inc. CDE 7.907.907.910.09 1.15% 7.807.807.947.812 112 257-
Cohen & Steers Glo... INB 9.539.539.570.05 0.53% 9.509.479.579.4842 204-
Cohen & Steers Inf... UTF 21.8621.8521.860.38 1.77% 21.5321.5321.8821.48284 353-
Cohen & Steers Qu... RQI 11.3911.3811.390.35 3.17% 11.1111.0711.4011.04733 848-
Cohen & Steers To... RFI 11.9311.9311.970.03 0.25% 11.9411.8811.9911.90135 061-
Colgate-Palmolive ... CL 70.3070.2870.290.91 1.31% 69.7669.4070.3069.392 084 079-
Columbia Property... CXP 21.3621.3621.370.46 2.20% 21.0020.9021.3920.90492 427-
Columbia Seligman... STK 22.0222.0222.060.40 1.85% 21.7121.7122.0821.6276 735-
Comcast Holdings Z... CCZ 54.2750.5558.000.27 0.51% 54.2754.2754.2754.00200-
Comerica, Inc. CMA 98.6898.6798.692.01 2.08% 97.1996.9798.7296.67820 507-
Comfort Systems U... FIX 41.0041.0041.05-1.00 -2.38% 40.4039.4042.0042.00197 756-
Commercial Metals... CMC 25.3525.3525.360.46 1.85% 25.0324.9025.3624.89753 753-
Community Bank S... CBU 55.2455.2555.260.74 1.36% 54.4254.3755.2654.50153 147-
Community Health ... CYH 5.805.805.81-0.36 -5.84% 6.175.566.176.164 441 931-
Companhia Brasile... CBD 20.4420.4420.450.47 2.35% 20.1820.0520.5419.97262 388-
Companhia Energe... CIG 2.532.522.530.08 3.27% 2.502.452.532.452 763 904-
Companhia Parana... ELP 7.917.907.910.28 3.67% 7.787.717.927.63455 493-
Companhia Siderur... SID 3.113.113.120.02 0.65% 3.093.073.153.092 011 886-
Companhia de Sane... SBS 11.5011.4911.500.27 2.40% 11.3111.2711.5211.231 286 623-
Compania Cervece... CCU 28.8328.8028.820.20 0.70% 28.4328.4329.0428.6349 370-
Compania de Minas... BVN 15.7115.7015.71-0.01 -0.06% 15.6915.5215.7815.72613 307-
Compass Diversifie... CODI 16.4516.4516.50-0.10 -0.60% 16.5516.4016.5916.5588 294-
Comstock Resourc... CRK 7.337.357.360.03 0.41% 7.357.137.787.301 089 613-
ConAgra Foods, Inc... CAG 36.2836.2936.300.34 0.95% 35.9235.6736.3335.942 124 641-
Concho Resources ... CXO 152.81152.81152.823.63 2.43% 149.76149.14152.97149.181 004 671-
Conduent Inc CNDT 18.7318.7318.740.45 2.46% 18.3318.3318.9318.282 981 818-
ConocoPhillips COP 57.0557.0557.052.14 3.90% 55.3555.0757.1454.915 822 669-
Consolidated Ediso... ED 77.6377.6477.651.84 2.43% 75.8775.7677.7175.791 151 869-
Constellation Bran... STZ 217.46217.46217.474.35 2.04% 214.00212.91217.47213.111 231 273-
Constellium N.V CSTM 13.0513.0513.100.15 1.16% 13.1012.9813.4012.902 006 138-
Container Store (T... TCS 4.834.824.830.08 1.68% 4.784.784.864.7566 197-
Continental Resour... CLR 50.2550.2350.241.81 3.74% 49.4649.1150.4948.442 624 311-
Controladora Vuel... VLRS 8.868.868.87-0.05 -0.56% 8.808.809.058.91551 745-
Convergys Corp. CVG 23.7723.7723.78-0.47 -1.94% 24.2523.6224.3724.24738 191-
Cooper Companies... COO 230.54230.66230.672.57 1.13% 229.39227.50230.79227.97190 919-
Cooper Tire & Rub... CTB 32.8532.8032.85-0.10 -0.30% 33.0032.7033.2032.95524 441-
Copa Holdings, S.A... CPA 139.56139.54139.552.63 1.92% 138.38136.37139.61136.93181 187-
Core Laboratories... CLB 109.53109.48109.532.20 2.05% 107.86107.19109.68107.33307 697-
CoreLogic Inc. CLGX 45.7845.7845.790.51 1.13% 45.5145.2145.8045.27332 440-
CoreSite Realty Co... COR 95.8395.8595.864.01 4.37% 92.7092.0396.0791.82348 016-
Corning, Inc. GLW 29.3029.2929.300.09 0.31% 29.4329.1629.4629.208 289 346-
Corporate Office P... OFC 26.0326.0226.030.37 1.44% 25.7525.6526.0425.66832 756-
Corrections Corpo... CXW 22.1122.1122.100.44 2.03% 21.8121.7822.2721.67654 477-
Cosan Limited Clas... CZZ 11.3111.3211.33-0.23 -1.99% 11.4911.2611.6811.541 637 502-
Costamare Inc. CMRE 6.256.246.250.02 0.32% 6.296.196.296.23290 242-
Cott Corp. COT 14.7714.7714.78-0.14 -0.94% 15.0014.6315.0714.911 186 229-
Cousins Properties... CUZ 8.598.588.590.14 1.66% 8.508.458.598.452 050 544-
Covanta Holding Co... CVA 14.4514.4014.45-1.35 -8.54% 16.0514.3516.0515.803 196 647-
Crane Co. CR 94.2394.2094.230.11 0.12% 94.7393.2595.1994.12107 958-
Credicorp Ltd. BAP 217.95217.98217.99-1.43 -0.65% 220.08217.05220.08219.3863 868-
Credit Suisse Group... CS 18.7218.7118.720.16 0.86% 18.5818.5618.7218.562 070 013-
Crescent Point Ene... CPG 7.527.527.530.30 4.16% 7.307.277.547.22966 628-
Crestwood Equity ... CEQP 27.3027.3027.350.00 0.00% 27.5027.0027.6527.30104 983-
Cross Timbers Roy... CRT 15.3815.2815.400.13 0.85% 15.2515.2515.4015.2525 339-
Crown Castle Inter... CCI 110.44110.41110.431.98 1.83% 108.79108.45110.44108.461 441 451-
Crown Holdings Inc CCK 50.8750.8750.880.00 0.00% 50.9450.5851.1750.87594 008-
CryoLife, Inc. CRY 18.8018.7518.800.15 0.80% 18.7518.5018.8018.6536 689-
Cubic Corp CUB 61.5061.5061.550.70 1.15% 61.3060.4061.7060.8078 158-
Cullen/Frost Banke... CFR 106.54106.58106.591.88 1.80% 105.25104.89106.64104.66173 642-
Culp Inc. CULP 28.6028.7529.050.05 0.18% 28.6528.2829.3828.5521 369-
Curtiss-Wright Cor... CW 136.03136.11136.120.12 0.09% 137.00134.55137.93135.91155 182-
Cutwater Select In... INSI 19.9019.8920.000.30 1.53% 19.7219.6619.9019.607 455-
DAQO New Energy... DQ 59.6159.7759.78-2.30 -3.72% 62.5958.6063.4261.91275 132-
DDR Corp. DDR 7.747.747.750.15 1.98% 7.627.477.787.593 626 867-
DHT Holdings, Inc. DHT 3.763.763.770.06 1.62% 3.713.673.773.70212 719-
DNP Select Income... DNP 10.3010.2910.300.17 1.68% 10.1710.1510.3010.13255 096-
DRDGOLD Limited ... DRD 3.053.123.13-0.05 -1.61% 2.982.973.133.1035 301-
DST Systems Inc. (D... DST 83.0783.0583.070.03 0.04% 83.1283.0183.1983.04194 508-
DTE Energy Co. DTE 104.70104.68104.702.84 2.79% 101.94101.87104.70101.86755 588-
DTF Tax-Free Incom... DTF 13.3013.3113.35-0.03 -0.23% 13.3813.3013.3813.3370 354-
DXC Technology Co DXC 103.96103.95103.962.85 2.82% 101.88101.43103.98101.11822 819-
DaVita HealthCare... DVA 73.1873.1773.181.11 1.54% 72.6271.7073.3672.07878 364-
Danaher Corp. DHR 99.3399.3399.341.97 2.02% 97.7197.6499.3997.361 396 660-
Danaos Corporatio... DAC 1.331.301.35-0.03 -1.85% 1.351.301.401.3546 017-
Darden Restaurant... DRI 95.3595.3495.350.16 0.17% 95.4894.2195.7595.191 207 351-
Dean Foods Co. DF 10.1310.1210.120.18 1.81% 10.049.8010.179.952 348 312-
Deckers Outdoor C... DECK 96.0095.9996.000.44 0.46% 96.1195.2396.4695.56598 467-
Deere & Co. DE 166.24166.21166.232.08 1.27% 165.02162.87166.26164.161 631 636-
Delaware Investme... DDF 10.6610.6510.660.09 0.85% 10.6010.5610.7010.576 043-
Delek Logistics Par... DKL 30.5530.5530.75-0.20 -0.65% 30.7530.5030.8030.753 911-
Delek US Holdings ... DK 34.2634.2534.260.29 0.85% 34.0633.4934.2633.97558 650-
Dell Technologies, ... DVMT 71.7871.7571.771.22 1.73% 71.1370.7872.1470.561 163 496-
Delta Air Lines, Inc... DAL 53.4653.4553.450.91 1.73% 52.8052.6353.4852.553 814 422-
Deluxe Corp. DLX 73.8173.8173.820.82 1.12% 73.3672.6773.9572.99216 057-
Denbury Resources... DNR 2.472.462.470.05 2.07% 2.482.362.522.429 684 531-
Deutsche Bank AG DB 16.4316.4316.430.00 0.00% 16.4416.3316.4516.432 629 095-
Deutsche Bk Conti... DXB 25.4625.4525.47-0.03 -0.12% 25.5025.4525.5325.4964 859-
Deutsche Multi-Ma... KMM 8.77008.77008.7800-0.0006 -0.01% 8.76008.76008.78608.770640 446-
Deutsche Municipa... KTF 11.3311.3111.340.04 0.35% 11.3211.3011.3411.2970 737-
Deutsche Strategic... KST 12.2412.2512.280.01 0.04% 12.2912.2412.2912.235 150-
Deutsche Strategic... KSM 10.9710.9510.970.02 0.18% 10.9810.9710.9910.9526 824-
Devon Energy Corp... DVN 31.4331.4331.431.02 3.35% 30.7730.2431.4630.4110 992 855-
Diageo Plc DEO 139.08139.08139.102.35 1.72% 138.28137.96139.12136.73241 536-
Diamond Offshore... DO 15.3515.3415.350.74 5.07% 14.7514.6815.3714.611 975 261-
DiamondRock Hosp... DRH 11.1111.1011.110.20 1.83% 10.9810.9411.1210.911 292 656-
Diana Shipping inc. DSX 3.653.653.66-0.15 -3.95% 3.803.633.803.80983 150-
Dick's Sporting Go... DKS 32.8432.8532.86-0.03 -0.09% 33.1632.5433.3132.871 782 292-
Diebold, Inc. DBD 14.5514.5014.550.15 1.04% 14.6014.3514.7814.50798 690-
Digital Realty Trus... DLR 102.20102.18102.201.37 1.36% 101.25100.26102.77100.831 146 340-
Dillard's Inc. DDS 71.3371.3271.330.48 0.68% 71.4569.1272.0570.85472 127-
Discover Financial ... DFS 79.4279.4379.451.67 2.15% 78.3278.1379.4577.751 090 756-
Disney (Walt) Co. (... DIS 107.25107.31107.322.01 1.91% 105.75105.43107.36105.244 818 308-
Dolby Laboratorie... DLB 62.2662.2462.250.40 0.65% 62.1161.4262.2661.86246 636-
Dollar General Cor... DG 97.2097.2197.221.10 1.14% 96.7795.7297.3296.101 328 840-
Dominion Energy In... D 75.5275.5275.531.94 2.64% 73.6573.5175.5873.581 685 100-
Dominion Resource... DCP 35.3935.3835.390.14 0.40% 35.2034.6235.8635.25568 521-
Dominos Pizza Inc. DPZ 228.85228.82228.881.85 0.81% 227.98225.02229.25227.00835 823-
Donaldson Co. Inc. DCI 48.4948.4948.500.15 0.31% 48.5547.8448.5748.34223 733-
Dorian LPG Ltd. LPG 7.697.697.700.27 3.64% 7.497.497.737.42230 657-
DoubleLine Income... DSL 19.7219.6919.71-0.01 -0.05% 19.8119.6719.8319.73294 826-
Dover Corp DOV 102.73102.74102.760.67 0.66% 102.81100.96102.81102.06568 659-
Dover Downs Gami... DDE 1.261.251.260.01 0.80% 1.241.221.281.2518 812-
Dover Motorsport... DVD 2.051.952.100.00 0.00% 2.052.052.102.051 156-
DowDuPont Inc. DWDP 73.2673.2973.301.33 1.85% 72.4671.7073.3771.935 119 589-
Dr Pepper Snapple... DPS 115.37115.38115.400.56 0.49% 115.14114.92115.50114.811 806 512-
Dr. Reddy's Labora... RDY 33.5933.5933.600.35 1.05% 33.7033.4033.8533.24263 213-
Dreyfus High Yield... DHF 3.213.213.22-0.01 -0.31% 3.213.213.223.22163 374-
Dreyfus Strategic ... DSM 7.647.637.640.02 0.26% 7.647.587.647.62307 575-
Dreyfus Strategic ... LEO 7.797.767.780.08 1.04% 7.737.707.797.71134 317-
Dril-Quip, Inc. DRQ 46.8046.7546.801.25 2.74% 45.9545.4046.8545.55286 448-
Drive Shack Inc. DS 5.255.245.25-0.04 -0.76% 5.305.235.325.29108 626-
Ducommun Inc. DCO 28.2728.2728.28-0.20 -0.70% 28.6928.0828.6928.4716 636-
Duff & Phelps Utili... DUC 8.678.668.670.00 0.00% 8.648.648.708.6737 072-
Duke Energy Corp DUK 77.2277.2177.221.68 2.22% 75.4575.3877.3075.542 384 637-
Duke Realty Corp. DRE 25.4725.4725.480.57 2.29% 25.0624.9925.4924.902 696 432-
Dun & Bradstreet C... DNB 124.69124.71124.754.28 3.55% 120.61120.61124.79120.41403 362-
Dycom Industries, ... DY 116.06116.02116.050.66 0.57% 116.27114.83116.54115.40214 986-
Dynagas LNG Partn... DLNG 10.6910.7210.74-0.07 -0.65% 10.7810.5110.7810.7693 905-
Dynex Capital, Inc. DX 6.336.336.340.09 1.44% 6.296.286.376.24217 170-
ECA Marcellus Trus... ECT 2.082.052.10-0.02 -0.79% 2.062.052.102.1015 392-
EMCOR Group, Inc. EME 76.4576.4476.450.26 0.34% 76.2175.0677.2776.19352 902-
ENI S.p.A. E 34.2434.1934.290.58 1.72% 33.9333.8634.2533.66160 989-
ENODIS PLC ENO 25.25025.20025.2600.122 0.49% 25.20025.17025.25025.1287 172-
EOG Resources, Inc... EOG 108.83108.83108.851.74 1.62% 107.73107.33108.88107.091 687 215-
EPCOS AG EPC 51.7551.7351.740.02 0.04% 52.0251.2552.0251.73203 804-
EPR Properties EPR 58.0858.0758.081.14 2.00% 57.1657.0958.0956.94419 901-
EQT Corp. EQT 52.0852.0852.091.26 2.48% 51.1751.0052.3650.823 254 525-
ESCO Technologies... ESE 61.5061.5061.55-0.10 -0.16% 62.0061.1062.3061.6025 836-
Eagle Materials Inc EXP 104.37104.38104.410.96 0.93% 103.78103.02104.43103.41228 505-
EastGroup Propert... EGP 82.0782.0782.080.96 1.18% 81.5881.0582.1981.11152 021-
Eastman Chemical ... EMN 103.44103.45103.471.93 1.90% 102.22101.62103.58101.51752 927-
Eastman Kodak Co... KODK 6.256.206.250.00 0.00% 6.306.106.356.25574 373-
Eaton Corporation... ETN 82.2282.2382.240.34 0.42% 82.5081.5782.6681.881 643 894-
Eaton Vance Corp EV 55.4555.4555.460.43 0.78% 55.4154.8455.6355.02477 756-
Eaton Vance Enhan... EOS 16.0416.0116.040.25 1.58% 15.8015.7416.0715.7993 933-
Eaton Vance Floati... EFT 14.5914.5914.60-0.02 -0.14% 14.6214.5914.6314.6171 554-
Eaton Vance Munic... EVN 11.7011.7011.720.05 0.43% 11.6711.6411.7011.6553 352-
Eaton Vance Risk-M... ETJ 9.229.239.240.04 0.44% 9.209.209.259.18132 750-
Eaton Vance Senio... EVF 6.496.486.490.00 0.00% 6.516.486.536.4970 273-
Eaton Vance Short... EVG 13.6513.6213.650.00 0.00% 13.7013.5913.7013.65149 863-
Ecolab, Inc. ECL 130.84130.86130.881.39 1.07% 130.19129.32130.96129.451 248 629-
Ecopetrol S.A. Ame... EC 18.4318.4218.430.47 2.62% 18.1818.1518.5017.96970 382-
Edison Internation... EIX 62.1762.1762.192.43 4.07% 62.0060.9062.5659.743 341 119-
Edwards Lifescienc... EW 135.64135.62135.641.97 1.47% 134.11133.01135.69133.67703 148-
El Paso Electric Co... EE 50.5550.5550.600.75 1.51% 49.8049.8050.7049.80398 742-
Eldorado Gold Corp EGO 1.081.081.09-0.01 -0.92% 1.091.081.101.095 367 920-
Ellie Mae, Inc. ELLI 92.4292.3892.420.95 1.04% 91.6790.3092.4591.47181 951-
Ellington Financial ... EFC 14.9814.9915.000.09 0.60% 14.9014.9015.0514.8954 064-
Ellington Residenti... EARN 10.9610.9610.970.15 1.39% 10.8510.8111.0910.81161 866-
Embotelladora And... AKOA 26.3025.8227.03-0.20 -0.75% 26.3226.2026.3226.56300-
Embotelladora And... AKOB 29.5529.5529.870.11 0.37% 29.5229.2630.6229.4416 987-
Embraer SA ERJ 27.8327.8327.840.43 1.57% 27.6927.4827.8427.40457 612-
Emerge Energy Ser... EMES 7.397.537.590.05 0.68% 7.357.127.627.341 012 964-
Emergent BioSolut... EBS 48.1748.1448.16-1.22 -2.47% 50.3446.4950.3449.39521 005-
Emerson Electric C... EMR 72.1972.1972.200.10 0.14% 72.4871.2672.5572.091 626 706-
EnCana Corp ECA 11.0611.0611.070.33 3.08% 10.8210.7811.0710.737 369 444-
EnPro Industries In... NPO 76.0076.0076.05-0.23 -0.30% 76.3175.7777.3176.2389 682-
Enbridge Energy M... EEQ 12.1812.1712.180.16 1.33% 12.1011.9212.1912.02662 193-
Enbridge Energy Pa... EEP 12.9412.9412.950.13 1.01% 12.8512.8112.9912.81907 911-
Enbridge Inc ENB 33.7633.7533.760.28 0.84% 33.6933.4233.8433.482 965 886-
Endeavour Silver C... EXK 2.262.252.260.05 2.26% 2.212.182.262.21789 288-
Energen Corp. EGN 56.8256.8056.822.52 4.64% 54.8554.6056.8454.30748 492-
Energizer Holdings... ENR 54.9954.9955.010.82 1.51% 54.3853.8755.3554.17350 120-
Energy Transfer Eq... ETE 16.7016.6716.680.03 0.18% 16.8916.6616.9316.676 512 295-
Energy Transfer Pa... ETP 19.2119.2119.220.22 1.16% 19.1919.1519.4518.997 395 825-
Enersis S.A. ENIA 11.7011.6911.700.12 1.04% 11.5611.5111.7011.58547 089-
Ennis Inc EBF 20.3020.3020.350.25 1.25% 20.2020.1020.4020.0534 154-
Ensco plc Class A O... ESV 5.255.245.250.16 3.14% 5.155.095.265.099 692 678-
Entercom Commun... ETM 10.0510.0010.050.05 0.50% 10.109.9510.1510.001 203 691-
Entergy Corp. ETR 77.7777.7577.782.74 3.65% 74.8173.5577.8675.031 582 582-
Enterprise Product... EPD 25.7325.7125.720.01 0.04% 25.8825.5825.8925.724 830 814-
Entravision Commu... EVC 6.906.906.950.15 2.22% 6.756.706.956.75270 804-
Envision Healthcar... EVHC 37.1937.1837.19-0.47 -1.25% 37.6936.6437.9937.66988 608-
Enzo Biochem, Inc. ENZ 6.766.756.76-0.04 -0.59% 6.866.746.886.80109 318-
Equifax, Inc. EFX 115.40115.38115.390.19 0.16% 115.58114.22116.20115.211 007 541-
Equity Residential EQR 56.9756.9756.980.80 1.42% 56.3756.1056.9956.151 449 702-
Equus Total Return... EQS 2.372.342.370.03 1.28% 2.362.362.392.349 942-
Essex Property Tru... ESS 227.22227.19227.225.63 2.54% 222.26222.26227.23221.59282 382-
Esterline Technolo... ESL 75.6075.6075.650.30 0.40% 75.7075.0076.0575.30130 951-
Ethan Allen Interio... ETH 24.9524.9024.950.35 1.42% 24.7524.6925.1024.60135 508-
Euronav NV Ordina... EURN 8.458.408.450.00 0.00% 8.458.358.538.45148 575-
Everest Re Group, ... RE 242.94243.09243.103.54 1.48% 239.68236.52243.13239.40181 914-
Exelon Corp. EXC 38.2438.2338.241.00 2.69% 37.3637.1838.2837.244 983 208-
Express Inc. EXPR 7.377.367.370.16 2.22% 7.287.187.447.211 195 239-
Exxon Mobil Corp. XOM 77.5377.5377.531.67 2.20% 76.0975.9577.6275.8611 641 435-
FBL Financial Grou... FFG 71.5571.5571.601.35 1.92% 70.8570.3571.7070.209 401-
FIRST DATA CORP FDC 16.0416.0316.040.37 2.36% 15.7815.7116.0415.675 464 973-
FIRST REPUBLIC BA... FRC 95.2895.3095.311.65 1.76% 93.7093.5895.3293.63644 887-
FMC Corp. FMC 85.7285.7085.712.18 2.61% 84.0683.9985.7583.541 028 447-
FTI Consulting Inc. FCN 48.2648.2848.291.27 2.70% 47.8047.8049.4146.99362 420-
Fabrinet FN 28.6428.6528.660.99 3.58% 27.7627.6528.6827.65412 009-
FactSet Research S... FDS 205.23205.12205.233.90 1.94% 201.97201.97205.29201.3396 161-
Fair Isaac Corp FICO 176.30176.18176.263.55 2.05% 174.48173.15176.46172.7596 245-
FedEx Corp FDX 252.22252.14252.226.79 2.77% 248.22247.50252.24245.431 308 612-
Federal Agricultura... AGM 82.4582.4882.50-0.14 -0.17% 83.0581.2383.1182.5918 832-
Federal Realty Inve... FRT 115.93115.91115.931.85 1.62% 114.42113.60115.99114.08372 876-
Federal Signal Corp... FSS 19.5719.5619.570.06 0.31% 19.6019.4819.7919.5195 310-
Federated Investor... FII 33.3533.3533.360.12 0.36% 33.2833.1633.4933.23523 196-
Federated Premier... FMN 13.4913.4313.490.01 0.07% 13.4813.4213.4913.4843 542-
Ferrari N.V. RACE 129.56129.55129.562.85 2.25% 127.05127.05129.62126.71194 255-
Ferrellgas Partners... FGP 3.963.953.97-0.06 -1.49% 4.053.924.064.02246 594-
Ferro Corp. FOE 22.5522.5422.550.36 1.62% 22.3622.2022.5622.19221 624-
Fiat Chrysler Auto... FCAU 21.8321.8221.820.06 0.28% 21.7821.5921.9621.772 823 522-
Fibria Celulose SA FBR 18.7018.6918.70-0.07 -0.37% 18.8318.4618.8718.771 984 872-
Fidelity National In... FIS 99.8499.8299.841.81 1.85% 98.6198.0899.8498.021 088 912-
First American Cor... FAF 58.0758.0758.081.10 1.93% 57.2357.0858.0956.97551 558-
First BanCorp. New FBP 6.236.226.230.10 1.63% 6.146.146.246.131 125 397-
First Commonweal... FCF 14.3714.3614.370.20 1.41% 14.2314.2214.3914.17222 781-
First Horizon Natio... FHN 19.5219.5119.520.36 1.88% 19.2019.1719.5219.161 425 896-
First Industrial Rea... FR 28.8728.8628.870.46 1.62% 28.6228.4728.8728.41638 376-
First Majestic Silve... AG 5.575.575.580.03 0.54% 5.525.475.635.541 625 554-
First Trust Energy ... FIF 16.8316.8116.83-0.05 -0.30% 16.9216.7917.0316.8866 388-
FirstCash Inc FCFS 75.9575.8575.901.10 1.47% 75.0074.6575.9574.85138 332-
FirstEnergy Corp. FE 33.8033.8033.810.88 2.67% 32.9932.9233.8432.924 630 476-
FitBit Inc. FIT 5.285.275.280.08 1.54% 5.245.225.335.204 245 560-
Flagstar Bancorp, I... FBC 35.7635.7635.790.42 1.19% 35.4935.2535.7935.3484 252-
Flaherty & Crumrin... PFD 13.909913.890013.91000.1001 0.72% 13.920013.820013.920013.809816 325-
Flaherty & Crumrin... PFO 11.0111.0011.06-0.02 -0.18% 11.0311.0111.0611.0312 245-
Flaherty & Crumrin... FFC 19.3119.2819.30-0.01 -0.05% 19.3519.2719.3519.3270 767-
Flotek Industries In... FTK 6.146.136.140.08 1.32% 6.136.006.316.061 062 947-
Flowers Foods, Inc... FLO 21.2421.2321.240.43 2.07% 20.8020.7121.2920.81993 852-
Flowserve Corp. FLS 44.2644.2744.280.68 1.56% 43.8943.4444.3143.58671 683-
Fluor Corp. FLR 58.1558.1458.150.04 0.07% 58.5256.8458.5758.11949 976-
Fly Leasing Limited FLY 12.2712.2812.30-0.16 -1.29% 12.4712.2612.4712.4337 617-
Fomento Economic... FMX 93.9293.8993.92-0.27 -0.29% 94.5193.3594.9894.19225 474-
Foot Locker, Inc. FL 48.2548.2348.24-0.01 -0.02% 48.5047.5548.8048.262 681 308-
Ford Motor Co. (DE... F 10.7010.6910.690.07 0.66% 10.6710.6210.7110.6319 349 187-
Fortuna Silver Min... FSM 4.624.624.630.02 0.43% 4.604.554.654.60420 014-
Franco-Nevada Cor... FNV 73.4073.4373.471.23 1.70% 71.9771.4673.5172.17499 194-
Frank's Internation... FI 6.296.296.300.11 1.78% 6.196.096.306.18318 574-
Franklin Covey Co. FC 26.3526.3026.350.35 1.35% 26.1526.0526.5526.0024 750-
Franklin Resources... BEN 39.3139.3139.320.59 1.52% 38.8838.6439.3238.722 315 807-
Franklin Universal ... FT 6.83006.83006.85000.0028 0.04% 6.83006.83006.85006.827224 942-
Freeport-McMoRan... FCX 19.5519.5519.560.39 2.04% 19.1719.1719.6319.1614 385 558-
Fresenius Medical C... FMS 54.5754.5654.580.69 1.28% 53.7453.7054.5953.8895 246-
Fresh Del Monte Pr... FDP 47.6047.6047.61-1.58 -3.21% 49.0047.4149.0249.18306 610-
Frontline Ltd. Ordi... FRO 4.294.294.300.16 3.87% 4.184.184.334.14660 907-
Fuller (H.B.) Compa... FUL 51.4851.4851.49-0.35 -0.68% 52.1850.6252.3151.83373 239-
FutureFuel Corp. FF 12.7712.7512.770.10 0.79% 12.7712.6812.8212.6736 790-
GAMCO Investors I... GBL 27.2627.1827.261.56 6.07% 25.7825.6527.5225.7040 391-
GATX Corporation GATX 72.3772.3672.370.46 0.64% 72.2471.6572.7671.92118 677-
GNC Holdings Inc. GNC 4.424.414.410.37 9.14% 4.084.054.534.0511 822 316-
GP Strategies Corp... GPX 22.2022.1522.20-0.05 -0.22% 22.1522.0522.6022.2599 082-
GUESS ?, Inc. GES 15.0215.0115.020.20 1.35% 14.8714.7415.1314.82725 882-
Gabelli Convertible... GCV 5.665.665.67-0.02 -0.35% 5.675.645.685.6827 819-
Gabelli Equity Trus... GAB 6.336.336.340.08 1.28% 6.276.276.346.25361 875-
Gabelli Multimedia... GGT 9.509.489.500.08 0.85% 9.509.399.509.37100 217-
Gabelli Utility Trus... GUT 7.057.047.060.01 0.14% 7.037.007.077.0464 861-
Gafisa S.A. GFA 9.439.439.430.02 0.21% 9.579.169.659.4124 909-
Gallagher (Arthur ... AJG 68.9968.9969.000.86 1.26% 68.5368.3069.0268.12591 252-
GameStop Corp GME 15.9715.9615.970.35 2.24% 15.7915.6715.9915.622 409 883-
Gannett Co Inc GCI 10.7310.6910.700.52 5.09% 10.3010.2610.7310.21979 771-
Gardner Denver, In... GDI 32.8832.8832.890.82 2.56% 32.1031.9432.9232.06439 970-
Gartner, Inc. IT 116.99117.00117.011.45 1.25% 116.00114.98117.05115.54451 611-
GasLog Ltd. GLOG 17.7517.7017.750.20 1.14% 17.6517.5017.8517.55192 898-
Genco Shipping & T... GNK 13.4813.4213.48-0.25 -1.82% 13.8413.3213.9013.7326 205-
Gener8 Maritime, I... GNRT 5.935.925.930.05 0.85% 5.935.865.965.88267 351-
General American ... GAM 34.3434.3534.420.22 0.64% 34.2034.1434.3434.127 636-
General Cable Corp... BGC 29.8529.8029.850.25 0.84% 29.7029.6729.8529.60464 971-
General Dynamics ... GD 221.00221.01221.100.86 0.39% 221.45219.87222.16220.14810 218-
General Electric Co GE 14.4914.4914.50-0.01 -0.07% 14.5314.4914.6714.6250 576 507-
General Growth Pr... GGP 21.5221.5121.520.24 1.13% 21.3521.3221.5621.284 568 073-
General Mills, Inc. GIS 52.9952.9953.00-1.96 -3.57% 52.3051.6653.4354.9510 559 063-
General Motors Co... GM 40.9140.9040.910.00 0.00% 41.0540.5841.1440.915 798 034-
Genesco Inc. GCO 38.7038.6538.700.15 0.39% 38.8038.0339.1538.55208 949-
Genesee & Wyomin... GWR 71.6071.5871.600.31 0.43% 71.6171.2872.0271.29394 073-
Genesis Energy L.P... GEL 19.5819.5519.56-0.12 -0.61% 19.7719.2520.0019.70841 467-
Genpact Limited G 31.9931.9932.000.44 1.39% 31.6531.5832.0031.55491 787-
Genuine Parts Co. GPC 94.5394.5294.531.60 1.72% 93.3392.6794.6092.93690 384-
Genworth Financia... GNW 2.892.892.900.04 1.40% 2.872.842.912.851 873 058-
Geo Group Inc (The... GEO 21.9922.0022.010.65 3.05% 21.8921.5522.0221.341 148 481-
Gerdau S.A. GGB 5.115.105.110.18 3.65% 4.964.955.114.938 596 966-
Getty Realty Corp. GTY 24.1724.1724.200.13 0.54% 24.1823.9624.3524.0471 906-
Gildan Activewear... GIL 29.7629.7729.780.36 1.22% 29.3029.2729.7829.40444 042-
GlaxoSmithKline Pl... GSK 36.8436.8436.850.27 0.74% 36.7136.6136.9036.572 465 063-
Global Net Lease In... GNL 16.4016.3916.400.35 2.18% 16.1516.1016.4116.05332 176-
Global Partners LP GLP 16.7016.7016.75-0.20 -1.18% 16.8516.7016.9716.9046 075-
Global Payments, I... GPN 114.46114.45114.462.44 2.18% 112.86112.36114.51112.02907 722-
Global Ship Lease I... GSL 1.141.141.150.01 0.88% 1.131.131.151.1332 338-
Gol Linhas Aereas ... GOL 11.6411.6611.670.55 4.96% 11.2011.2011.6911.09229 314-
Gold Fields Limited... GFI 3.973.973.980.00 0.00% 3.953.944.003.971 836 631-
Goldcorp Inc GG 12.8412.8412.850.09 0.71% 12.7212.6612.9012.755 587 357-
Goldman Sachs Gro... GS 266.77266.80266.855.34 2.04% 263.00262.40266.98261.431 918 823-
Goldman Sachs MLP... GER 6.486.486.490.08 1.25% 6.446.366.506.40268 361-
Grace (W.R.) Co. (D... GRA 67.7267.7067.711.20 1.80% 66.9366.4767.7466.52368 669-
Graco Inc. GGG 45.0044.9945.000.13 0.29% 45.0144.5945.2044.87547 683-
Grainger (W.W.) In... GWW 266.19266.22266.282.59 0.98% 264.87263.15266.59263.60372 359-
Gramercy Property... GPT 22.3522.3522.360.47 2.15% 21.9921.9922.4021.883 176 768-
Granite Constructi... GVA 60.5260.5260.53-0.06 -0.10% 60.7859.3660.8260.58262 199-
Granite Point Mort... GPMT 17.3717.3517.360.20 1.16% 17.2217.1917.4017.17154 887-
Graphic Packaging... GPK 15.3115.3115.320.14 0.92% 15.2515.1915.3515.171 056 333-
Gray Television Inc GTN 14.8014.7514.800.10 0.68% 14.6514.5514.8514.70755 234-
Great Plains Energ... GXP 30.5130.5030.510.70 2.35% 29.9129.8430.5229.811 520 263-
Greenbrier Compan... GBX 53.3053.2553.300.45 0.85% 53.1052.7053.6052.85283 925-
Greif Inc GEF 58.3658.3558.360.16 0.27% 58.6457.8958.6458.2090 761-
Griffon Corp. GFF 20.5520.5520.650.10 0.49% 20.4520.4320.7020.45104 371-
Group 1 Automotiv... GPI 75.6575.6575.670.55 0.73% 75.6174.1775.9475.1086 210-
Grupo Aeroportua... PAC 100.0299.7299.94-2.88 -2.80% 103.7599.22103.75102.9061 598-
Grupo Aeroportua... ASR 184.82184.81184.821.99 1.09% 183.61182.70186.29182.8343 907-
Grupo Televisa, S.A... TV 18.0718.0718.08-0.41 -2.22% 18.5817.9818.6818.486 237 576-
Guangshen Railway... GSH 33.0032.9733.102.00 6.44% 32.9832.9733.0031.00930-
Guidewire Softwar... GWRE 81.1881.1581.171.29 1.61% 80.0279.5581.1879.89206 848-
HCA Holdings, Inc. HCA 100.84100.82100.850.30 0.30% 101.2799.82101.42100.541 154 156-
HCC Insurance Hold... HCC 32.0031.9831.991.04 3.36% 30.9830.9832.0230.96367 702-
HCP, Inc. HCP 22.3522.3422.350.46 2.10% 22.0121.9122.3521.882 041 514-
HDFC Bank Ltd HDB 99.3499.3199.321.64 1.68% 98.7497.9399.4997.70496 713-
HNI Corp HNI 39.3639.3439.350.65 1.67% 38.9538.5339.3839.0075 519-
HP Inc. HPQ 22.1322.1422.140.74 3.46% 22.7522.0023.2221.3920 651 179-
HSBC Holdings Plc HSBC 51.2351.2351.240.19 0.37% 50.9650.9351.2651.041 297 701-
Haemonetics Corp. HAE 69.9969.9970.000.74 1.07% 69.7769.1870.2269.25316 030-
Halcon Resources C... HK 6.997.027.030.25 3.71% 6.766.667.036.742 555 743-
Halliburton Compa... HAL 48.4548.4748.481.32 2.80% 47.4847.2148.6647.138 267 302-
Halyard Health, Inc... HYH 47.9147.9047.910.60 1.27% 47.5347.0547.9947.31122 910-
Hancock John Pref... HPF 19.9019.9019.950.13 0.66% 19.8119.8119.9919.7745 772-
HanesBrands Inc HBI 19.9419.9519.95-0.19 -0.94% 20.2519.8020.3120.133 808 030-
Harley-Davidson In... HOG 46.6246.6146.62-0.05 -0.11% 46.7546.3246.9846.67836 876-
Harmony Gold Mini... HMY 2.112.112.11-0.01 -0.47% 2.072.032.142.125 872 157-
Harris Corp. HRS 158.80158.78158.800.81 0.51% 158.36157.17158.81157.99323 361-
Harsco Corp. HSC 20.1020.0520.100.50 2.55% 20.0019.5520.2019.60503 933-
Harte-Hanks Inc HHS 9.139.119.120.10 1.11% 9.029.029.259.031 366-
Hartford Financial ... HIG 54.0454.0554.060.82 1.54% 53.4353.1554.0853.221 350 614-
Haverty Furniture ... HVT 20.9520.9521.000.15 0.72% 20.8020.8021.2020.8093 924-
Hawaiian Electric I... HE 33.8033.8133.820.65 1.96% 33.1633.1433.8533.15232 610-
Healthcare Realty ... HR 27.5027.5027.510.48 1.78% 27.1327.0027.5227.02554 129-
Hecla Mining Co. HL 3.793.793.800.06 1.61% 3.723.713.833.732 236 504-
Heico Corp. HEI 80.7480.8080.770.97 1.22% 80.1779.9380.8979.77174 591-
Helix Energy Soluti... HLX 6.606.596.600.12 1.85% 6.566.436.616.48656 718-
Helmerich & Payne... HP 66.8666.8666.871.47 2.25% 65.7065.4967.0565.39780 858-
Herbalife Ltd. HLF 85.6385.6385.602.50 3.01% 83.8582.8887.4483.131 800 925-
Hercules Capital, In... HTGC 12.3212.3012.32-0.09 -0.73% 12.4212.1312.4212.41513 788-
Heritage Insurance... HRTG 16.9816.9816.990.03 0.18% 16.9916.8217.1916.95115 351-
Hershey Company ... HSY 96.9596.9596.97-0.12 -0.12% 97.0196.3797.7297.071 063 896-
Hertz Global Holdi... HTZ 20.6620.6520.660.10 0.49% 20.7020.0620.9520.562 632 693-
Hess Corp HES 47.8747.8847.880.79 1.68% 47.1546.9447.9647.083 903 458-
Hewlett Packard E... HPE 18.1418.1218.121.73 10.54% 18.0117.5618.1916.4142 210 680-
Hexcel Corp. HXL 67.3867.3567.380.99 1.49% 66.6766.5067.3866.39180 245-
Highwoods Propert... HIW 44.1744.1944.200.59 1.35% 43.7843.5244.2043.58397 231-
Hill-Rom Holdings, ... HRC 84.0684.0384.060.62 0.74% 83.9183.1484.3583.44402 837-
Hillenbrand Inc HI 45.1545.1045.150.30 0.67% 45.2044.8545.3044.8598 452-
Hilton Worldwide H... HLT 83.8183.8183.820.43 0.52% 83.7583.0883.9783.381 359 602-
Hoegh LNG Partner... HMLP 17.2517.3017.35-0.15 -0.86% 17.4017.1517.6517.40218 487-
HollyFrontier Corp... HFC 45.0044.9945.000.91 2.06% 44.4644.2145.1144.092 320 703-
Home Depot Inc HD 188.35188.32188.352.88 1.55% 186.20185.62188.41185.473 507 755-
Honda Motor Co., L... HMC 36.1836.1836.190.61 1.71% 35.8535.8136.1935.57522 100-
Honeywell Internat... HON 155.12155.12155.131.81 1.18% 153.84153.62155.27153.312 221 784-
Horace Mann Educa... HMN 42.0542.0542.100.60 1.45% 41.4541.4542.1041.4584 370-
Hormel Foods Corp... HRL 32.6432.6432.65-0.36 -1.09% 33.0732.0133.1233.003 547 993-
Hornbeck Offshore... HOS 3.903.893.900.08 2.09% 3.843.813.913.8286 660-
Horton (D.R.) Inc. DHI 44.4744.4644.470.21 0.47% 44.3143.5144.4944.263 559 166-
Hovnanian Enterpr... HOV 2.272.262.270.03 1.34% 2.282.212.282.241 863 072-
Huaneng Power Int... HNP 24.2524.2524.270.12 0.50% 24.2324.1224.2724.1336 150-
Hudbay Minerals In... HBM 8.108.108.15-0.20 -2.41% 8.308.068.358.30564 041-
Hugoton Royalty T... HGT 0.90670.88010.9067-0.0470 -4.93% 0.97000.90000.97000.953796 417-
Humana Inc. HUM 271.19271.32271.393.38 1.26% 268.74267.14271.48267.81786 344-
Huntsman Corp HUN 33.6433.6233.630.32 0.96% 34.7132.7934.9233.325 164 008-
Hyster-Yale Mater... HY 80.0280.2680.37-1.15 -1.42% 80.9379.3081.4181.1744 307-
IAMGold Corp IAG 5.435.425.430.09 1.69% 5.345.335.455.342 390 294-
ICICI Bank Ltd (Ind... IBN 10.0410.0110.020.19 1.93% 10.009.9610.069.854 570 525-
IDEX Corporation IEX 140.24140.21140.222.12 1.53% 138.75138.36140.29138.12171 008-
IDT Corp. IDT 11.0511.0511.060.96 9.51% 10.1810.1411.1610.09216 961-
ING Groep N.V. ING 18.2118.2118.220.14 0.77% 18.1418.1118.2218.071 714 781-
INVESCO MORTGAG... IVR 16.1416.1316.140.22 1.38% 16.0215.9916.1715.92903 979-
ION Geophysical Co... IO 27.5027.4527.500.45 1.66% 27.1526.9028.0027.05213 693-
IRSA Inversiones Y... IRS 27.2227.2027.330.22 0.81% 27.0026.6427.5527.0076 028-
ITT Corporation ITT 52.6752.6752.680.17 0.32% 52.9052.0853.2952.50272 319-
Idacorp, Inc. IDA 84.9884.9484.982.08 2.51% 83.1382.6884.9882.90225 574-
Illinois Tool Works... ITW 163.96163.97164.020.64 0.39% 164.46162.46164.83163.32595 834-
India Fund, Inc. (Th... IFN 25.9925.9926.000.28 1.09% 26.0525.8926.0625.7191 539-
Industrias Bachoco... IBA 58.4158.4158.52-0.18 -0.31% 57.9357.6558.6258.593 562-
Ingersoll-Rand plc ... IR 90.1590.1590.17-0.16 -0.18% 90.9889.5791.1490.311 239 049-
Ingredion Inc INGR 128.73128.69128.730.70 0.55% 128.76127.74128.90128.03182 888-
Integer Holdings Co... ITGR 52.5552.5552.607.20 15.88% 49.8549.8554.9045.35731 774-
InterContinental H... IHG 65.1665.1765.190.14 0.22% 64.2764.2565.2365.02181 385-
InterXion Holding N... INXN 57.3657.3257.331.76 3.17% 56.0656.0558.0555.60490 085-
IntercontinentalEx... ICE 72.4872.4772.480.93 1.30% 71.8971.8472.6471.551 670 804-
International Busin... IBM 155.52155.51155.522.34 1.53% 154.30154.07155.86153.182 669 787-
International Flavo... IFF 145.82145.87145.893.16 2.22% 143.67142.47145.89142.66226 238-
International Pape... IP 59.4959.4959.501.18 2.02% 58.7158.4259.5258.311 918 714-
International Seaw... INSW 16.4316.4316.44-0.24 -1.44% 16.7616.2716.8016.6783 658-
Interpublic Group ... IPG 24.2424.2324.240.30 1.25% 24.1623.8324.3023.954 998 220-
Intrepid Potash, In... IPI 3.883.873.880.02 0.52% 3.923.824.033.86573 727-
Intrexon Corp. XON 13.2913.2913.290.52 4.07% 12.8512.6213.3312.77943 931-
Invacare Corp IVC 17.8517.8517.90-0.12 -0.67% 18.1517.5518.2017.97278 195-
Invesco Bond Fund VBF 18.4418.4418.460.08 0.43% 18.3918.3518.4518.3620 411-
Invesco California ... VCV 11.8811.8611.880.02 0.17% 11.8811.8311.9011.86132 375-
Invesco High Incom... VLT 14.0614.0614.100.03 0.21% 14.0814.0314.0814.034 751-
Invesco Municipal ... OIA 7.497.477.500.02 0.23% 7.477.467.507.4754 729-
Invesco Municipal ... VMO 11.8011.7911.800.07 0.60% 11.7411.7411.8011.73116 891-
Invesco Municipal ... VKQ 11.8411.8211.840.07 0.59% 11.7911.7811.8511.77159 680-
Invesco Pennsylvan... VPV 11.7911.7711.810.09 0.77% 11.7111.7111.8111.7061 822-
Invesco Quality Mu... IQI 12.0011.9912.000.08 0.66% 11.9611.9012.0011.92109 283-
Invesco Senior Inco... VVR 4.394.394.40-0.01 -0.23% 4.414.384.424.401 001 486-
Invesco Trust For I... VTN 13.0513.0513.060.06 0.46% 13.0012.9913.0912.9983 695-
Invesco Trust for I... VGM 12.5012.4912.500.12 0.97% 12.3912.3912.5012.38185 795-
Invesco Value Mun... IIM 14.5014.4814.490.05 0.35% 14.5114.4814.5314.45257 920-
Investment Techno... ITG 19.7419.7219.730.02 0.10% 19.7419.6019.9119.72113 217-
Iron Mountain Inc IRM 31.9531.9531.960.37 1.17% 31.7831.7632.0431.581 267 228-
Israel Chemicals Lt... ICL 4.434.424.430.08 1.84% 4.374.364.454.35135 543-
Itau Unibanco Hold... ITUB 16.3516.3416.350.16 0.99% 16.3116.0016.3616.197 847 600-
JEFFERSON PILOT C... JP 18.6118.6418.690.16 0.87% 18.5118.4019.3318.45167 048-
JP Morgan Chase C... JPT 23.5623.5423.56-0.04 -0.17% 23.6023.4923.6523.6032 774-
JPMorgan Chase & ... JPM 117.31117.35117.362.33 2.03% 115.31115.31117.39114.9810 529 871-
Jabil Inc JBL 26.6126.6026.610.28 1.06% 26.6526.3426.7826.331 184 404-
Jacobs Engineering... JEC 62.3562.3362.34-0.25 -0.40% 62.9161.2463.2662.601 370 856-
James Hardie Indus... JHX 18.2218.2218.33-0.16 -0.87% 18.2718.1318.2718.381 879-
Japan Smaller Capi... JOF 12.4612.4612.470.19 1.55% 12.3612.3512.4612.2722 333-
JinkoSolar Holding... JKS 17.8317.8417.85-0.54 -2.94% 18.5017.4618.5118.37423 015-
John Bean Technol... JBT 121.15121.15121.250.40 0.33% 121.50118.20121.50120.7596 403-
John Hancock Finan... BTO 39.2039.2039.260.18 0.46% 39.0639.0639.5339.0213 541-
John Hancock Inco... JHS 14.4914.4914.54-0.10 -0.69% 14.4914.4414.5414.598 045-
John Hancock Inve... JHI 17.0117.0017.010.02 0.12% 16.9916.9917.0216.998 385-
John Hancock Pref... HPI 20.1720.1320.170.16 0.80% 20.0820.0620.1820.0128 330-
John Hancock Prem... PDT 14.9714.9714.990.07 0.47% 14.9814.9115.0314.9087 042-
Johnson & Johnson JNJ 132.02132.03132.072.11 1.62% 130.09130.02132.08129.913 975 515-
Johnson Controls I... JCI 38.8238.8338.840.84 2.21% 38.1338.0538.8537.983 040 071-
Jones Lang LaSalle... JLL 160.00160.02160.070.90 0.57% 159.61158.94160.33159.10201 023-
Jumei Internationa... JMEI 3.003.013.010.09 3.09% 2.912.863.042.91928 904-
Juniper Networks I... JNPR 26.1226.1226.130.09 0.35% 26.2125.6926.2926.033 558 296-
Just Energy Group,... JE 4.864.844.86-0.04 -0.82% 4.924.834.954.90338 308-
KB Financial Group... KB 60.3960.3460.350.45 0.75% 60.3259.8860.3959.94110 833-
KB HOME KBH 29.8329.8229.83-0.36 -1.19% 30.1529.4530.3830.191 697 365-
KBR Inc KBR 15.0115.0015.00-2.77 -15.58% 17.8514.6017.9717.788 727 921-
KEMET Corp. KEM 18.3118.3018.310.24 1.33% 18.2918.1018.6518.07724 819-
KKR & Co. L.P. Com... KKR 21.9621.9421.950.18 0.83% 21.8921.7722.0221.782 344 145-
KMG Chemicals, Inc... KMG 60.2460.2060.240.38 0.63% 60.4359.8760.4359.8662 485-
KNOT Offshore Pa... KNOP 20.4020.3520.40-0.10 -0.49% 20.7020.3020.7520.5091 445-
Kadant Inc KAI 98.5598.5098.600.05 0.05% 99.1097.7599.1098.5020 271-
Kansas City Southe... KSU 108.82108.82108.831.65 1.54% 107.94107.82109.30107.17405 787-
Kayne Anderson M... KYN 17.8817.8617.880.14 0.79% 17.8517.6217.9617.74307 313-
Kellogg Co K 68.5468.5368.540.28 0.41% 68.1366.9268.5468.251 996 265-
Kennametal Inc. KMT 43.9843.9743.98-0.67 -1.50% 45.0543.5745.2344.65826 027-
Kennedy-Wilson Ho... KW 16.9016.8516.90-0.05 -0.29% 17.5016.6517.7516.95954 088-
Key Energy Service... KEG 13.8313.8213.840.44 3.29% 13.4713.1013.9313.3925 346-
KeyCorp KEY 20.9720.9720.970.44 2.14% 20.6720.6120.9720.535 849 293-
Keysight Technolo... KEYS 46.2946.2946.310.72 1.58% 45.8345.5646.3445.57526 410-
Kilroy Realty Corp KRC 68.3868.4168.421.49 2.23% 67.2466.9968.4266.89222 067-
Kimberly-Clark Co... KMB 113.65113.64113.660.84 0.74% 113.23112.54113.65112.811 060 897-
Kimco Realty Corp... KIM 15.2615.2515.260.27 1.80% 15.0614.8615.2714.993 404 709-
Kinder Morgan, Inc... KMI 17.0117.0117.020.35 2.10% 16.7016.6417.0316.669 261 834-
Kingsway Financial... KFS 4.934.904.95-0.03 -0.51% 4.904.854.954.9520 367-
Kinross Gold Corp. KGC 3.593.593.60-0.04 -1.10% 3.623.583.653.637 358 277-
Kirby Corp. KEX 76.4576.5076.550.95 1.26% 75.8575.5576.5575.50150 802-
Kohl's Corp. KSS 66.4766.4666.461.72 2.66% 65.1864.9466.7164.752 686 244-
Koninklijke Philips... PHG 39.0339.0239.030.27 0.70% 38.8038.6239.0338.761 014 572-
Koppers Holdings I... KOP 41.3041.3041.350.50 1.23% 41.0540.9541.8540.8070 281-
Korea Electric Pow... KEP 15.5015.4915.500.28 1.84% 15.4715.4515.7215.22791 962-
Korea Fund, Inc. (T... KF 41.3941.3941.400.50 1.22% 41.3841.3341.3940.895 470-
Korn/Ferry Interna... KFY 42.2242.1942.20-0.09 -0.21% 42.5741.9842.7442.31166 134-
Kroger Co. KR 27.4227.4327.420.20 0.73% 27.3627.1827.5327.225 355 615-
Kyocera Corp KYO 58.1158.1158.320.68 1.18% 57.7457.7458.2357.439 149-
L Brands, Inc LB 48.7148.7148.720.59 1.23% 48.3647.8848.7548.122 252 287-
L-3 Communication... LLL 213.41213.43213.531.39 0.66% 212.68210.74213.65212.02264 841-
LCI Industries Inc LCII 114.35114.30114.352.90 2.60% 112.25111.70114.40111.4590 765-
LEHMAN ABS CORP CCT 15.4015.4015.41-0.06 -0.39% 15.4215.2915.7415.46571 981-
LG Display Co Ltd LPL 13.8613.8613.87-0.03 -0.22% 13.8713.7813.9113.89376 056-
LMP Corporate Loa... TLI 10.5010.4810.490.00 0.00% 10.5610.4310.5610.4628 150-
LSB Industries, Inc. LXU 7.177.167.170.00 0.00% 7.247.077.257.1797 710-
LTC Properties, Inc... LTC 38.4638.4438.450.86 2.29% 37.9237.7538.4637.60236 860-
La Quinta Holdings... LQ 19.0819.0819.09-0.15 -0.78% 19.2519.0519.3019.23858 049-
La-Z-Boy Inc. LZB 32.2032.2032.251.10 3.54% 31.3531.3032.3031.10371 523-
LaSalle Hotel Prop... LHO 25.0125.0025.010.25 1.01% 24.8224.7225.2624.762 273 044-
Laboratory Corpor... LH 172.37172.34172.361.16 0.68% 172.28169.78172.48171.21613 844-
Lannett Company I... LCI 15.8515.7515.80-0.70 -4.23% 16.4515.6516.8016.55924 845-
Laredo Petroleum,... LPI 8.838.838.840.37 4.37% 8.538.528.858.462 122 569-
Las Vegas Sands Co... LVS 74.3374.3174.321.38 1.89% 73.4273.3574.3372.951 583 257-
Latin American Dis... LDF 12.7112.7712.78-0.08 -0.63% 12.7412.6812.7812.799 003-
Lauder (Estee) Cos... EL 142.39142.42142.442.24 1.60% 140.69140.37142.45140.15797 148-
Lazard LTD. Lazard... LAZ 53.2753.2453.270.09 0.17% 53.5253.0453.6553.18508 515-
Lear Corp. LEA 189.13189.06189.11-0.04 -0.02% 190.62188.00191.19189.17483 382-
Lee Enterprises, In... LEE 2.502.502.55-0.05 -1.96% 2.552.502.552.55168 754-
Legg Mason BW Gl... BWG 12.8612.8512.860.04 0.31% 12.9012.8412.9212.82133 400-
Legg Mason, Inc. LM 40.3940.3940.400.15 0.37% 40.4139.9440.5940.24580 612-
Leggett & Platt, In... LEG 44.7744.7844.790.41 0.92% 44.6844.3644.8044.36764 691-
Leju Holdings Ltd (... LEJU 1.421.421.44-0.03 -2.07% 1.451.421.461.4552 521-
LendingClub Corpo... LC 3.353.353.35-0.40 -10.67% 3.723.343.723.7514 534 683-
Lennar Corp. LEN 59.0459.0459.050.61 1.04% 59.5658.2059.5658.432 753 407-
Lennox Internation... LII 209.71209.87209.883.63 1.76% 207.68207.13210.23206.08226 848-
Leucadia National ... LUK 24.9724.9624.970.49 2.00% 24.5824.4625.0024.481 462 395-
Lexington Realty T... LXP 8.288.278.280.13 1.60% 8.218.158.298.15636 654-
Liberty All-Star Eq... USA 6.316.316.320.06 0.96% 6.296.276.326.25418 423-
Liberty All-Star Gr... ASG 5.975.975.98-0.03 -0.50% 5.935.916.016.0096 267-
Lilly (Eli) & Co. LLY 78.7578.7578.761.56 2.02% 77.7377.6478.8677.194 345 440-
Lincoln National Co... LNC 78.0278.0378.050.99 1.29% 77.2877.0378.0677.03644 383-
Lindsay Corp LNN 91.2191.1991.21-0.06 -0.07% 91.7190.6291.7291.2737 888-
Lithia Motors, Inc. LAD 111.12111.06111.121.08 0.98% 110.75109.54111.67110.04164 621-
Live Nation Entert... LYV 48.2748.2748.280.44 0.92% 47.9047.4248.4447.831 209 444-
Lloyds Banking Gro... LYG 3.943.933.940.02 0.51% 3.923.893.943.922 664 730-
Lockheed Martin C... LMT 358.69358.62358.693.28 0.92% 356.25353.84358.69355.41647 457-
Louisiana-Pacific C... LPX 29.7229.7229.730.84 2.91% 29.0828.9529.7429.011 477 045-
Lowe's Companies... LOW 97.4997.4997.450.60 0.62% 97.3396.6297.6296.893 746 746-
Luby's, Inc. LUB 2.952.932.950.05 1.72% 2.912.912.952.902 285-
Lumber Liquidator... LL 24.8524.8724.881.01 4.24% 23.9223.9224.9023.84818 951-
Lydall, Inc. LDL 48.1048.0548.10-0.75 -1.54% 49.3046.6550.0548.8594 848-
M & T Bank Corp MTB 193.51193.64193.664.01 2.12% 190.26189.99193.68189.50356 018-
M.D.C. Holdings, In... MDC 29.1529.1529.16-0.95 -3.16% 30.0028.8230.0030.10788 661-
M/I Homes Inc MHO 32.3032.3032.310.06 0.19% 32.3032.1532.3832.24211 185-
MAXIMUS Inc. MMS 68.1668.1468.160.01 0.01% 68.4267.9068.7968.15277 402-
MBIA Inc. MBI 8.468.458.46-0.26 -2.98% 8.728.378.768.721 374 915-
MDU Resources Gr... MDU 27.4627.4527.460.48 1.78% 27.0226.9627.4626.98456 892-
MFA Financial, Inc. MFA 7.357.357.360.08 1.10% 7.327.277.457.272 595 804-
MFC Bancorp Ltd. MFCB 5.845.815.85-0.03 -0.51% 5.895.816.005.871 635-
MFS Charter Incom... MCR 8.238.228.230.07 0.86% 8.168.168.248.16212 122-
MFS Government M... MGF 4.654.644.650.01 0.22% 4.654.634.664.6418 770-
MFS High Income M... CXE 4.974.954.970.08 1.64% 4.924.914.974.8996 110-
MFS High Yield Mun... CMU 4.444.434.440.02 0.45% 4.444.424.444.4220 288-
MFS Intermediate H... CIF 2.842.832.840.03 1.07% 2.842.832.872.8161 597-
MFS Intermediate I... MIN 3.963.953.960.02 0.51% 3.943.933.993.94791 611-
MFS Investment Gr... CXH 9.369.359.370.06 0.65% 9.309.289.369.3016 034-
MFS Multimarket I... MMT 5.825.815.820.04 0.69% 5.795.785.825.78215 364-
MFS Municipal Inco... MFM 6.646.646.650.01 0.15% 6.636.606.666.6360 064-
MFS Special Value ... MFV 6.026.016.02-0.02 -0.33% 5.995.996.026.0414 407-
MGIC Investment C... MTG 14.2814.2614.270.25 1.78% 14.0514.0314.2814.031 109 940-
MGM Resorts Inter... MGM 35.3835.3835.380.87 2.52% 34.6334.6035.4034.514 119 555-
MS Income Securiti... ICB 18.8418.8418.860.02 0.11% 18.8418.8119.0018.823 162-
MSA Safety Inc MSA 83.6083.5983.601.05 1.27% 83.2381.7283.6382.55104 397-
MSC Industrial Dire... MSM 88.8288.8388.851.06 1.21% 88.4187.5788.9487.76247 515-
MSCI Inc MSCI 144.99145.01145.052.12 1.48% 144.06142.97145.16142.87213 062-
Macerich Co. (The) MAC 59.3659.3559.360.56 0.95% 58.9858.4359.4258.801 070 755-
Mack Cali Realty C... CLI 17.7517.7617.770.74 4.35% 17.1417.1017.7717.01915 986-
Macy's, Inc. M 26.7426.7326.740.57 2.18% 26.3125.9327.0926.1710 017 352-
Magellan Midstrea... MMP 65.3665.3465.360.46 0.71% 65.4164.6865.6864.90521 620-
Magna Internation... MGA 56.5356.5356.540.44 0.78% 56.3056.1456.6956.14756 764-
MagnaChip Semico... MX 9.159.209.200.00 0.00% 9.159.159.309.15134 076-
Main Street Capita... MAIN 36.0236.1136.120.32 0.90% 35.8035.8036.2935.70283 454-
Mallinckrodt plc O... MNK 16.1616.1616.170.24 1.51% 16.0716.0416.7615.922 285 757-
Manchester United... MANU 19.7019.6019.70-0.05 -0.25% 19.7519.5019.7519.7523 289-
ManpowerGroup MAN 122.58122.57122.581.24 1.02% 122.25120.88122.64121.34214 129-
Marathon Oil Corp... MRO 15.5415.5415.550.36 2.37% 15.2915.1115.5515.1813 087 850-
Marathon Petroleu... MPC 66.8166.8166.820.35 0.53% 66.8865.7667.1766.462 562 808-
Marcus & Millichap... MMI 31.9031.8531.890.60 1.92% 31.4431.2931.9031.3091 021-
Marcus Corp. (The... MCS 27.1527.1027.150.90 3.43% 26.4526.3527.2026.2574 199-
MarineMax, Inc. HZO 20.9020.8520.90-0.25 -1.18% 21.2020.4521.2521.15292 178-
Markel Corp (Hold... MKL 1 121.901 121.501 121.7014.90 1.35% 1 111.771 107.001 122.891 107.0014 322-
Marriot Vacations... VAC 144.70144.72144.732.58 1.82% 142.95141.51145.19142.12118 065-
Marsh & McLennan... MMC 83.5783.5683.571.67 2.04% 82.1882.1083.5981.91874 734-
Martin Marietta M... MLM 211.58211.54211.58-0.54 -0.25% 212.91210.50214.30212.12390 387-
MasTec Inc. (FL) MTZ 52.7052.7052.750.05 0.09% 53.0052.0553.7052.651 019 784-
Masco Corp. MAS 43.0243.0343.040.44 1.03% 42.8942.5243.0742.581 474 197-
MasterCard Inc MA 175.76175.72175.762.81 1.62% 173.90172.49175.78172.952 366 049-
Matador Resources... MTDR 30.0230.0130.020.88 3.02% 29.4729.2230.0329.141 203 316-
Matson Inc MATX 29.7129.7129.720.05 0.17% 29.6029.4030.0429.66248 402-
MaxLinear Inc MXL 23.4223.4123.420.42 1.83% 23.1622.7823.4223.00437 183-
McCormick & Co., ... MKC 106.22106.23106.241.16 1.10% 105.09104.16106.63105.06685 940-
McDermott Interna... MDR 7.567.547.550.13 1.75% 7.477.407.567.435 805 939-
McDonald's Corp MCD 163.06163.07163.082.40 1.49% 161.44161.44163.31160.663 586 285-
McEwen Mining Inc... MUX 2.092.092.10-0.04 -1.88% 2.112.062.142.132 296 828-
McKesson Corp. MCK 152.65152.66152.682.56 1.71% 150.72150.30153.07150.09978 835-
Mechel PAO (ADR) MTL 5.065.045.060.01 0.20% 5.034.895.085.05119 332-
Medical Properties... MPW 12.6612.6512.660.13 1.04% 12.6112.5212.6912.531 779 141-
Medifast Inc MED 66.4866.4866.540.55 0.83% 66.2965.3966.7765.9331 067-
Medley Capital Cor... MCC 4.124.114.120.07 1.73% 4.054.054.134.05240 388-
Medtronic plc. Ord... MDT 80.3980.4080.41-0.02 -0.02% 80.9579.8981.2080.414 650 658-
Merck & Co., Inc MRK 54.8754.8854.890.30 0.55% 54.8254.5755.0054.577 786 691-
Mercury General C... MCY 45.0245.0145.020.65 1.46% 44.6044.3945.0544.37142 335-
Meredith Corp. MDP 58.2058.2058.252.00 3.56% 56.2556.2558.4056.20467 780-
Meritage Homes Co... MTH 45.1545.1045.15-0.65 -1.42% 46.0044.8046.0045.80173 854-
Meritor Inc MTOR 25.5225.5225.530.07 0.28% 25.5725.2525.9425.45833 609-
Mesa Royalty Trus... MTR 15.8515.5016.350.40 2.58% 15.5715.4516.3015.455 779-
Mesabi Trust MSB 25.3025.2525.30-1.00 -3.80% 26.5025.2026.5226.3081 401-
MetLife Inc MET 47.4747.4847.490.84 1.80% 46.7046.7047.4846.633 910 419-
Mettler-Toledo Int... MTD 636.10636.42636.4311.13 1.78% 628.94625.44636.70624.9753 717-
Mexico Equity & In... MXE 11.16011.16011.180-0.018 -0.16% 11.25011.16011.25011.1785 210-
Mexico Fund, Inc. MXF 16.5116.5116.57-0.01 -0.06% 16.5916.5016.6716.5241 399-
Michael Kors Holdi... KORS 64.7664.7564.760.99 1.55% 64.1963.7364.8163.771 123 222-
Micro Focus Intern... MFGP 28.4428.4428.45-0.12 -0.42% 28.2628.2328.5028.56363 367-
Mid-America Apart... MAA 88.0588.0588.072.14 2.49% 86.4485.9688.1185.91403 576-
Miller Industries In... MLR 25.2025.1525.200.00 0.00% 25.3024.8525.3025.2010 347-
Minerals Technolog... MTX 72.2572.2572.301.10 1.55% 71.7071.2572.3571.1552 418-
Mitsubishi UFJ Fina... MTU 7.267.257.260.09 1.26% 7.207.167.267.17858 100-
Mizuho Financial G... MFG 3.793.773.780.07 1.88% 3.743.733.793.72193 128-
Mobile Telesystem... MBT 12.4912.4912.500.13 1.05% 12.4612.3412.7712.361 865 499-
Modine Manufactu... MOD 24.7024.6524.700.05 0.20% 24.7524.4525.7524.65380 833-
Mohawk Industries... MHK 251.39251.40251.412.39 0.96% 250.00247.04251.58249.00437 312-
Molson Coors Brew... TAP 78.6678.6578.660.21 0.27% 78.6477.4678.9778.45910 720-
Monsanto Co. MON 121.74121.75121.781.32 1.10% 120.50120.44121.85120.422 359 804-
Moody's Corp. MCO 169.30169.27169.292.13 1.27% 167.22166.37169.30167.17543 061-
Morgan Stanley MS 56.0756.0856.081.21 2.21% 55.0455.0456.1354.866 279 947-
Morgan Stanley As... APF 18.8118.7518.81-0.01 -0.05% 18.6618.6618.8318.828 254-
Morgan Stanley Ch... CAF 25.2525.2525.280.02 0.08% 25.4225.1225.4225.2375 187-
Morgan Stanley Em... MSD 9.609.609.610.04 0.42% 9.599.589.619.5632 400-
Morgan Stanley Em... MSF 18.950018.950018.98000.2000 1.07% 18.880018.870018.999918.760811 554-
Morgan Stanley Ind... IIF 31.7631.7631.800.27 0.86% 31.9331.7131.9331.4929 796-
Mosaic Co (The) MOS 28.7428.7328.741.29 4.70% 27.8027.5928.8427.455 598 376-
Motorola Solutions... MSI 106.73106.74106.772.00 1.91% 105.43105.27107.11104.731 072 769-
Movado Group, Inc... MOV 31.8531.8031.850.70 2.25% 31.4031.1531.9531.1536 701-
Mueller Industries,... MLI 27.1927.1927.200.30 1.12% 27.0726.9927.3126.89124 569-
Mueller Water Pro... MWA 11.3011.2911.300.15 1.35% 11.2311.2011.3311.15755 270-
Murphy Oil Corp MUR 26.3726.3626.370.25 0.96% 26.3125.7926.5226.121 982 515-
Myers Industries In... MYE 19.7519.7519.80-0.05 -0.25% 19.9019.6520.0019.8020 055-
NACCO Industries I... NC 41.1040.8541.100.10 0.24% 41.2540.8541.5041.004 100-
NCI Building System... NCS 16.8516.8016.850.10 0.60% 16.8516.6016.9316.75219 913-
NCR Corp. NCR 32.5732.5732.580.68 2.13% 32.1432.1432.5931.89473 803-
NIKE, Inc NKE 68.1668.1468.101.03 1.53% 67.3966.8568.1667.133 849 962-
NL Industries, Inc. NL 8.258.208.25-0.05 -0.60% 8.358.108.758.30107 460-
NOW Inc. DNOW 10.1610.1510.160.11 1.09% 10.129.9510.1810.05678 935-
NQ Mobile Inc. Am... NQ 2.312.302.310.06 2.67% 2.252.202.322.25317 172-
NRG Energy Inc NRG 26.4226.4326.421.16 4.59% 25.5925.5426.4825.265 342 966-
NRG Yield Inc NYLD 16.7016.6516.700.60 3.73% 16.2016.1516.9516.10611 191-
NTT DOCOMO, Inc. DCM 25.4325.4325.440.40 1.60% 25.2925.2225.4425.0188 273-
NU Skin Enterprise... NUS 71.8171.8171.840.82 1.15% 71.4370.4172.1271.36264 309-
Nabors Industries L... NBR 6.906.906.910.22 3.29% 6.726.666.936.685 041 456-
Nam Tai Property I... NTP 13.3513.3013.350.10 0.75% 13.2513.0513.3613.25126 206-
National Fuel Gas C... NFG 50.7050.6850.690.95 1.91% 50.0349.7150.7749.75401 810-
National Grid plc NGG 54.0654.0654.071.01 1.90% 53.5553.4154.1353.05669 332-
National Health Inv... NHI 66.0065.9866.000.90 1.38% 65.3665.1166.1465.10145 607-
National Oilwell Va... NOV 36.0736.0636.050.97 2.76% 35.3335.0036.0835.102 060 535-
National Presto Ind... NPK 102.20102.15102.20-0.25 -0.24% 102.85102.05103.25102.4542 919-
National Retail Pro... NNN 38.3038.2938.300.26 0.68% 38.1937.8138.3638.041 397 451-
Nationstar Mortga... NSM 17.2017.1817.180.32 1.90% 16.9516.8017.2016.88669 785-
Natural Resources ... NRP 29.1029.0029.10-0.10 -0.34% 29.1028.5629.2529.2017 132-
Natuzzi, S.p.A. NTZ 1.571.531.570.01 0.64% 1.551.551.571.566 460-
Nautilus Inc NLS 11.9511.9011.950.10 0.84% 11.8511.8012.0011.85188 437-
Navigant Consultin... NCI 20.7520.7520.76-0.10 -0.48% 20.9120.6221.1120.85331 532-
Navios Maritime A... NNA 0.74980.74320.7497-0.0037 -0.49% 0.76000.72000.77090.75351 148 783-
Navios Maritime H... NM 1.281.281.290.03 2.40% 1.261.241.311.25552 135-
Navios Maritime M... NAP 9.029.009.020.08 0.89% 9.058.979.108.9478 439-
Navios Maritime Pa... NMM 1.961.961.970.01 0.51% 1.961.921.981.95419 917-
Navistar Internatio... NAV 39.1639.1439.16-0.84 -2.10% 40.2438.8540.6040.00412 489-
Nelnet Inc NNI 52.4352.3852.431.31 2.56% 51.3750.7652.4351.1263 918-
New America High ... HYB 8.828.828.830.07 0.80% 8.798.798.878.7574 554-
New Germany Fund... GF 20.1320.1320.21-0.03 -0.15% 20.1620.0820.2020.1610 454-
New Ireland Fund, ... IRL 12.510012.510012.53000.0101 0.08% 12.440012.420012.570012.499927 273-
New Jersey Resour... NJR 39.6039.5539.601.55 4.07% 38.2538.2039.6038.05490 080-
New Media Investm... NEWM 16.0416.0416.050.21 1.33% 15.8615.8316.0515.83118 568-
New Oriental Educ... EDU 95.9596.0396.043.53 3.82% 93.0091.7996.7392.421 066 535-
New Residential In... NRZ 16.5716.5716.580.03 0.18% 16.6016.4816.6916.542 028 148-
New Senior Investm... SNR 7.847.847.850.86 12.32% 7.457.457.996.983 320 471-
New York Commun... NYCB 14.0714.0614.070.16 1.15% 13.9513.9114.0713.912 151 306-
New York Times Co... NYT 25.3025.2525.300.15 0.60% 25.2024.8525.3025.151 624 640-
NewMarket Corp NEU 429.32428.61429.323.76 0.88% 425.99423.58430.00425.5619 478-
Newell Brands, Inc. NWL 26.8026.7926.800.09 0.34% 26.9526.6027.3826.716 867 827-
Newfield Explorati... NFX 24.6624.6524.661.20 5.12% 23.6723.5624.7023.465 847 079-
Newmont Mining C... NEM 38.6938.7238.741.06 2.82% 37.8037.6938.7537.634 166 582-
Newpark Resource... NR 8.658.658.700.15 1.76% 8.508.458.708.50365 332-
NexPoint Credit St... NHF 24.6524.6324.65-0.21 -0.84% 24.8724.5124.9424.86124 637-
NextEra Energy Inc NEE 156.33156.33156.354.02 2.64% 152.48152.38156.65152.311 020 508-
NextEra Energy Pa... NEP 39.9039.8439.881.28 3.31% 38.9138.8039.9338.62178 655-
NiSource Inc. (Hold... NI 23.6023.6023.610.52 2.25% 23.1123.1123.6323.082 851 380-
Noble Corporation... NE 4.364.354.360.10 2.35% 4.304.264.384.264 472 378-
Noble Energy, Inc. NBL 30.6630.6630.671.27 4.32% 29.5929.5530.7829.394 696 627-
Nokia Corp. NOK 5.805.805.810.09 1.58% 5.715.705.835.7015 886 482-
Nomura Holdings In... NMR 6.176.176.180.13 2.15% 6.126.126.196.04139 964-
Norbord, Inc. OSB 35.6135.5435.550.45 1.28% 35.5235.1435.6335.1692 366-
Nordic American T... NAT 2.272.272.270.08 3.65% 2.202.192.292.191 211 585-
Nordic Amern Offs... NAO 1.221.221.230.00 0.00% 1.221.201.241.2281 403-
Nordstrom, Inc. JWN 53.5753.6153.573.30 6.55% 50.6950.2354.0050.276 496 107-
Norfolk Southern C... NSC 142.62142.60142.621.14 0.81% 142.34141.12143.41141.481 141 198-
North American En... NOA 5.055.005.100.00 0.00% 5.104.955.105.0513 593-
North European Oi... NRT 8.248.198.240.24 3.00% 8.108.008.338.0015 674-
NorthStar Asset M... CLNS 8.068.048.050.19 2.41% 7.957.958.117.876 667 218-
Northrop Grumman... NOC 351.51351.49351.512.88 0.83% 350.00348.17351.58348.63673 529-
Northstar Realty E... NRE 10.6410.6310.640.25 2.41% 10.4610.4610.6710.39152 436-
Northwest Natural... NWN 56.3056.2056.251.60 2.93% 55.5055.2556.6054.70124 895-
Novartis AG Basel NVS 85.3385.3385.340.13 0.15% 84.6584.4585.3885.20877 501-
Novo Nordisk A/S A... NVO 53.9353.9153.930.87 1.64% 53.4653.1353.9553.061 140 939-
NuStar Energy L.P. NS 23.6123.6023.610.16 0.68% 23.6623.1423.7523.45399 527-
NuStar GP Holdings... NSH 12.5512.6012.650.05 0.40% 12.6012.3512.7012.50343 449-
NuStar Logistics, L... NSS 25.40025.38025.4000.035 0.14% 25.44025.38025.45025.36548 653-
Nucor Corp. NUE 66.9466.9466.95-0.01 -0.01% 67.2366.1467.4366.951 111 510-
Nutrien Ltd NTR 50.3250.3450.342.74 5.76% 48.0848.0450.6747.583 028 665-
Nuveen Arizona Pr... NAZ 13.6513.5913.650.12 0.89% 13.5213.5213.9013.5315 700-
Nuveen California ... NAC 13.4213.4213.430.00 0.00% 13.4013.3713.4413.42363 947-
Nuveen California ... NCA 9.469.469.490.03 0.32% 9.429.409.499.43130 171-
Nuveen California ... NXC 14.48014.35014.4800.111 0.77% 14.55014.25014.55014.36913 740-
Nuveen Connecticu... NTC 11.5711.5411.560.04 0.35% 11.5711.5311.5811.5313 977-
Nuveen Enhanced M... NEV 13.5513.5413.550.09 0.67% 13.4913.4613.5513.4641 662-
Nuveen Enhanced Q... NAD 13.1613.1613.170.01 0.08% 13.2013.1413.2213.15410 914-
Nuveen Maryland P... NMY 12.1112.1112.130.02 0.17% 12.0912.0912.1412.0921 406-
Nuveen Massachus... NMT 13.0012.9613.010.07 0.54% 12.8612.8513.0012.9314 739-
Nuveen Michigan Q... NUM 12.7812.7612.780.05 0.39% 12.7612.7312.7812.7317 679-
Nuveen Municipal I... NMI 10.9410.9410.950.06 0.59% 10.9110.8910.9510.8810 729-
Nuveen Municipal V... NUV 9.469.469.47-0.02 -0.21% 9.509.449.509.48601 515-
Nuveen New York ... NAN 13.0213.0013.010.07 0.54% 12.9312.9313.0212.9559 225-
Nuveen New York ... NNY 9.239.269.280.01 0.11% 9.249.229.279.2216 791-
Nuveen New York ... NXN 12.7712.7712.820.01 0.08% 12.7712.7512.7912.765 133-
Nuveen North Caro... NNC 12.4212.4212.45-0.02 -0.16% 12.4112.4112.4612.4439 821-
Nuveen Ohio Quali... NUO 14.0614.0114.060.01 0.07% 14.0614.0214.0614.058 547-
Nuveen Pennsylvan... NQP 12.6312.6312.64-0.01 -0.08% 12.5712.5712.6612.6448 963-
Nuveen Preferred I... JPC 9.739.729.730.05 0.52% 9.749.709.769.68322 049-
Nuveen Preferred S... JPS 9.429.429.430.04 0.43% 9.389.389.459.38646 072-
Nuveen Preferred a... JPI 23.5023.5323.550.23 0.99% 23.3623.3223.5523.31116 255-
Nuveen Select Mat... NIM 9.73009.70009.7500-0.0499 -0.51% 9.80009.69009.83009.779937 990-
Nuveen Select Tax ... NXQ 13.640013.640013.65000.1092 0.81% 13.570013.560013.690013.530839 426-
Nuveen Select Tax-... NXP 13.9713.9714.010.06 0.43% 13.9413.9113.9913.9121 368-
Nuveen Select Tax-... NXR 14.1414.1414.190.02 0.14% 14.1214.1214.1914.1210 681-
Nuveen Senior Inco... NSL 6.406.406.41-0.04 -0.62% 6.426.396.466.44145 716-
Nuveen Texas Qual... NTX 13.4413.4213.440.04 0.30% 13.4813.3813.4813.4015 149-
Nuveen Virginia Pr... NPV 12.2012.2012.220.04 0.33% 12.2112.1812.2112.1615 418-
OFG Bancorp OFG 11.2011.1511.200.15 1.36% 11.1011.0511.2511.0588 955-
OGE Energy Corp. OGE 32.9532.9532.961.48 4.70% 31.9031.8633.0631.463 092 435-
Oaktree Capital Gr... OAK 42.1042.0542.10-0.05 -0.12% 42.4041.8042.5042.15432 358-
Oasis Petroleum In... OAS 8.808.818.810.43 5.14% 8.468.418.828.379 206 974-
Obsidian Energy Lt... OBE 1.00000.99501.00000.0225 2.30% 0.98000.96181.00000.9775743 050-
Occidental Petrole... OXY 68.3268.3268.330.40 0.59% 68.3467.7268.8567.923 408 760-
Oceaneering Intern... OII 19.9219.9219.910.92 4.84% 19.2418.1320.2819.002 845 801-
Ocwen Financial Co... OCN 3.423.433.44-0.03 -0.87% 3.463.403.483.45845 889-
Oil States Internat... OIS 26.4026.3026.350.40 1.54% 26.2525.7526.4526.00812 408-
Oil-Dri Corp. of Am... ODC 39.5739.2039.761.66 4.38% 39.0538.5739.9237.915 142-
Old Republic Intern... ORI 20.2520.2320.240.05 0.25% 20.3020.1320.3120.202 284 181-
Olin Corp. OLN 33.2033.1933.200.05 0.15% 33.3132.9633.5733.15836 827-
Omega Healthcare... OHI 26.1726.1926.180.40 1.55% 25.8825.7726.2425.772 599 815-
Omnicom Group, In... OMC 77.3177.3077.310.52 0.68% 77.1876.4077.7976.791 361 319-
Omnova Solutions ... OMN 10.5010.4510.500.00 0.00% 10.5510.3510.5510.5041 698-
On Assignment, Inc... ASGN 78.7978.7478.790.79 1.01% 78.5977.5078.8278.00174 253-
On Deck Capital In... ONDK 5.335.325.33-0.06 -1.11% 5.425.275.455.39221 638-
Oneok Inc. OKE 58.0258.0258.030.84 1.47% 57.4357.0558.3457.182 296 323-
Oracle Corp. ORCL 50.5150.5150.520.92 1.86% 49.7949.6250.5749.596 945 264-
Orange ORAN 17.3617.3617.380.32 1.88% 17.2617.2117.4017.04240 985-
Orbital ATK Inc OA 131.60131.60131.64-0.17 -0.13% 131.91131.55131.92131.77375 718-
Orchid Island Capit... ORC 7.607.597.600.16 2.15% 7.507.487.647.44880 797-
Orion Group Holdin... ORN 6.976.966.97-0.09 -1.27% 7.136.927.137.0618 305-
Orix Corp. (Japan) IX 91.2191.1091.212.76 3.12% 90.2090.1991.3288.4524 120-
Ormat Technologie... ORA 63.2063.1963.200.35 0.56% 63.2462.6363.3062.85179 182-
Oshkosh Corp (New... OSK 83.4783.4583.47-0.33 -0.39% 84.1581.8384.9983.80954 597-
Osisko Gold Royalt... OR 9.879.879.880.15 1.54% 9.689.669.899.72370 449-
Overseas Shipholdi... OSG 1.861.851.860.06 3.33% 1.811.761.861.80147 921-
Owens & Minor, In... OMI 16.1416.1416.150.31 1.96% 15.9615.7116.1915.831 054 545-
Owens Corning OC 84.9084.8884.89-0.13 -0.15% 85.2383.8185.7685.03800 844-
Owens-Illinois, Inc. OI 21.9221.9221.930.23 1.06% 21.7521.5721.9721.701 037 311-
Oxford Industries, ... OXM 80.9680.9680.970.47 0.58% 81.0580.0581.2080.4946 157-
P.T. Telekomunika... TLK 29.6929.6729.690.07 0.24% 29.8429.4929.8429.62301 970-
PG&E Corp. (Holdin... PCG 41.1441.1441.151.05 2.62% 40.2540.2441.1940.092 985 872-
PH Glatfelter Co GLT 20.8020.7820.790.06 0.29% 20.8920.6421.2820.7480 421-
PHH Corp PHH 8.688.688.690.12 1.40% 8.598.528.718.56163 155-
PIMCO Corporate &... PTY 16.3816.3716.380.08 0.49% 16.3616.3016.4116.30218 461-
PIMCO Global Stoc... PGP 13.8913.8713.91-0.09 -0.64% 13.9413.8414.0113.9834 222-
PIMCO Income Stra... PFL 11.4711.4411.470.06 0.53% 11.4711.4311.4811.4139 757-
PIMCO Strategic In... RCS 8.958.948.950.03 0.34% 8.918.888.998.9273 614-
PJT Partners Inc. PJT 48.1248.1148.120.36 0.75% 47.8747.5748.1547.7643 957-
PNC Financial Servi... PNC 160.09160.09160.112.49 1.58% 158.14157.61160.15157.601 101 901-
PNM Resources Inc PNM 36.5036.5036.551.05 2.96% 35.5035.4536.6035.45400 745-
POSCO (South Kore... PKX 83.7483.6983.720.76 0.92% 83.7882.9283.7882.98118 586-
PPG Industries, Inc... PPG 117.46117.47117.481.60 1.38% 116.68115.88117.60115.86610 544-
PPL Capital Fundin... PPX 25.2425.1225.230.07 0.28% 25.2425.1625.2425.1730 446-
PPL Corp PPL 30.3430.3430.350.82 2.78% 29.5529.5230.4729.525 735 179-
PS Business Parks, ... PSB 111.77111.77111.901.07 0.97% 111.51109.84112.12110.7094 993-
PVH Corp PVH 148.86148.88148.89-0.48 -0.32% 149.96147.70149.98149.34497 589-
Packaging Corp of... PKG 119.36119.37119.390.59 0.50% 119.65118.20119.75118.77356 363-
Palo Alto Network... PANW 165.54165.37165.443.56 2.20% 163.00161.11165.58161.981 266 823-
Pandora Media, Inc... P 4.314.314.31-0.21 -4.65% 4.494.204.494.5219 933 047-
Park Electrochemic... PKE 17.1617.1617.170.03 0.18% 17.2017.0817.3317.1363 824-
Parker Drilling Co. PKD 0.97010.97010.97920.0035 0.36% 0.97970.96150.99000.9666745 559-
Parker Hannifin Co... PH 183.57183.57183.60-0.35 -0.19% 184.85181.22185.39183.92600 452-
Party City Holdco I... PRTY 15.1015.0515.10-0.05 -0.33% 15.2015.0515.3815.15556 000-
Pearson Plc PSO 9.829.829.830.08 0.82% 9.649.579.839.73265 231-
Pengrowth Energy ... PGH 0.75000.75000.7632-0.0042 -0.56% 0.73800.73800.78000.7542231 792-
Penney (J.C.) Co.,In... JCP 4.064.064.070.12 3.05% 4.003.924.153.9418 191 337-
Pennsylvania Real ... PEI 10.5210.5210.530.39 3.85% 10.2210.2210.5410.13615 583-
PennyMac Mortgag... PMT 17.4317.4317.440.38 2.23% 17.1617.1217.5117.051 240 976-
Penske Automotive... PAG 47.6947.6847.690.88 1.88% 47.0246.8847.7646.81334 182-
Pentair plc. Ordina... PNR 71.3971.4071.410.30 0.42% 71.3670.8771.5671.09556 693-
PerkinElmer, Inc. PKI 77.0277.0477.051.06 1.40% 76.2375.3777.0875.94303 081-
Permian Basin Roya... PBT 9.409.409.410.08 0.86% 9.349.159.429.3293 205-
Perrigo Company p... PRGO 88.2588.2388.251.18 1.36% 87.5087.0288.4287.07607 980-
PetroChina Co Ltd PTR 72.1172.1172.151.56 2.21% 71.1871.1172.1570.5581 737-
PetroQuest Energy... PQ 1.451.441.45-0.01 -0.68% 1.461.421.481.4643 809-
Petrobras Argentin... PZE 12.6412.5212.65-0.10 -0.78% 12.5512.4512.8012.7424 096-
Petroleo Brasileiro... PBR 13.9413.9213.930.41 3.03% 13.7413.6214.0413.5320 712 346-
Petroleo Brasileiro... PBRA 13.0613.0513.060.30 2.35% 12.8612.7213.0712.768 046 742-
Petroleum & Resou... PEO 18.8018.8018.820.28 1.51% 18.6118.5618.8218.52104 249-
Pfizer Inc PFE 36.2636.2736.280.52 1.45% 35.9335.8336.3035.7415 216 279-
Philip Morris Inter... PM 106.11106.15106.163.13 3.04% 103.65103.43106.36102.984 125 783-
Philippine Long Dis... PHI 29.8729.8729.93-0.42 -1.39% 30.2929.6130.2930.2951 810-
Phillips 66 PSX 91.8391.8391.831.70 1.89% 90.5990.1191.8690.132 325 696-
Phillips 66 Partner... PSXP 50.4250.4250.490.95 1.92% 49.7049.2050.5949.47151 679-
Pier 1 Imports Inc. PIR 3.113.113.12-0.03 -0.96% 3.163.033.163.141 083 267-
Pimco California M... PCQ 14.8014.7914.800.36 2.49% 14.6014.5614.8014.44101 099-
Pimco California M... PCK 8.258.228.250.14 1.73% 8.168.168.258.1156 665-
Pimco California M... PZC 9.809.759.800.02 0.19% 9.829.749.849.7891 408-
Pimco High Income... PHK 7.457.467.47-0.02 -0.27% 7.467.457.507.47330 487-
Pimco Income Opp... PKO 25.2825.2725.290.06 0.24% 25.2625.1325.3725.2243 581-
Pimco Municipal In... PMF 12.5112.5112.530.07 0.56% 12.4712.4512.5112.4442 413-
Pimco Municipal In... PML 12.2612.2612.270.06 0.49% 12.2012.2012.2712.21122 023-
Pimco Municipal In... PMX 10.9110.8910.910.07 0.65% 10.8610.8610.9110.8254 256-
Pimco New York M... PNF 11.6411.6411.650.07 0.61% 11.5711.5711.6511.5712 746-
Pimco New York M... PNI 10.820010.790010.83000.0433 0.40% 10.780010.750010.820010.776713 912-
Pimco New York M... PYN 8.928.928.930.02 0.17% 8.908.908.948.9012 875-
Pinnacle West Cap... PNW 80.1580.1580.163.41 4.44% 77.0376.2680.4176.811 589 018-
Pioneer Municipal ... MAV 10.7210.7010.720.08 0.75% 10.6810.6610.7210.6449 085-
Pioneer Natural Re... PXD 180.00180.00179.992.59 1.46% 178.05177.38180.02177.411 126 368-
Pitney Bowes Inc PBI 12.6412.6312.640.36 2.93% 12.3912.3012.6512.281 203 678-
Plains All American... PAA 21.2621.2521.260.29 1.38% 21.1720.9521.5120.972 812 179-
Plantronics, Inc. PLT 54.7254.7254.730.25 0.46% 55.1654.4255.6954.47245 906-
Platform Specialty... PAH 10.48510.48010.4900.075 0.72% 10.48010.38510.59010.4051 270 785-
Polaris Industries I... PII 117.04117.01117.040.87 0.75% 116.87115.01117.12116.17287 506-
PolyOne Corp. POL 42.2442.2442.250.37 0.88% 42.2741.9742.4541.87328 157-
Praxair, Inc. PX 155.62155.64155.671.95 1.27% 154.31152.55155.74153.671 089 567-
Precision Drilling C... PDS 3.463.453.460.04 1.17% 3.423.383.503.421 955 963-
Preferred Plus Tru... PIY 15.7715.6115.790.22 1.41% 15.5515.5515.7715.551 700-
Pretium Resources... PVG 6.276.266.27-0.21 -3.24% 6.466.266.476.481 997 261-
Primerica, Inc. PRI 100.55100.50100.551.50 1.51% 99.4599.10100.6099.0598 462-
ProAssurance Corp... PRA 47.8547.8047.85-0.40 -0.83% 48.1047.7048.5048.25155 850-
Procter & Gamble ... PG 81.0581.0681.070.21 0.26% 81.0180.4881.1280.849 004 037-
Progressive Corp. ... PGR 57.7157.7357.740.86 1.51% 56.9956.9257.7656.851 685 763-
Prologis Inc PLD 61.2661.2561.261.32 2.20% 60.3460.1661.4959.942 910 104-
Proto Labs, Inc. PRLB 115.85115.80115.850.45 0.39% 115.95114.95116.50115.4094 791-
Provident Financia... PFS 25.9425.9125.930.29 1.13% 25.7225.6325.9825.6581 374-
Prudential Financia... PJH 25.2725.2625.280.06 0.24% 25.2025.2025.2825.218 988-
Prudential Financia... PRU 108.98108.97108.981.19 1.10% 108.29107.28109.01107.791 185 072-
Prudential Plc PUK 51.6051.6051.610.45 0.88% 51.1150.8951.6151.15104 726-
Public Service Ente... PEG 50.5350.5250.531.35 2.75% 49.0148.5550.5649.182 228 880-
Public Storage PSA 195.68195.66195.672.54 1.32% 193.33192.84195.74193.14595 274-
PulteGroup, Inc. PHM 29.2729.2629.270.08 0.27% 29.2328.7529.3729.193 590 357-
Putnam High Incom... PCF 8.928.938.960.04 0.45% 8.918.888.938.8822 091-
Putnam Managed M... PMM 7.157.157.160.05 0.70% 7.127.107.157.10127 356-
Putnam Master Int... PIM 4.744.734.740.01 0.21% 4.734.724.754.7348 616-
Putnam Municipal O... PMO 11.7611.7611.770.00 0.00% 11.7811.6911.8011.76205 102-
Putnam Premier Inc... PPT 5.255.255.260.00 0.00% 5.245.235.275.25275 133-
Q2 Holdings, Inc. QTWO 46.0546.0546.100.75 1.66% 45.2545.0046.1045.30417 026-
QEP Resources Inc. QEP 8.898.888.890.26 2.95% 8.758.698.998.633 785 978-
Quaker Chemical C... KWR 151.18151.18151.262.77 1.87% 149.44146.95151.27148.4118 642-
Quality Care Prope... QCP 12.7112.7112.720.09 0.71% 12.7212.5012.7712.62193 990-
Quanex Building Pr... NX 18.3518.3018.35-0.10 -0.54% 18.6018.2018.6018.4574 698-
Quanta Services, In... PWR 35.6735.6635.67-0.23 -0.64% 36.1434.7836.1435.901 810 176-
Quantum Corp. QTM 3.853.853.86-0.09 -2.28% 3.973.814.003.94115 720-
Quest Diagnostics,... DGX 102.60102.59102.601.75 1.74% 101.00100.26102.60100.85627 797-
Qwest Corporation... CTV 22.8922.8422.870.31 1.37% 22.6922.6922.8922.5832 940-
Qwest Corporation... CTX 23.3123.2723.300.21 0.91% 23.0323.0323.3123.1034 216-
RAIT Financial Trus... RAS 0.20150.20000.2009-0.0065 -3.13% 0.21350.18120.22500.20802 348 181-
RLI Corp. RLI 61.2361.1961.220.45 0.74% 61.1260.4961.2460.7862 686-
RPC, Inc. RES 19.9819.9719.980.27 1.37% 19.7919.3620.0419.71921 123-
RPM International ... RPM 50.3350.3250.330.38 0.76% 50.2849.7750.3449.95770 921-
RR Donnelley & Son... RRD 7.247.247.250.24 3.43% 7.077.057.307.00697 025-
RSP Permian Inc. RSPP 37.2337.2337.241.53 4.29% 36.0635.7437.2835.703 036 042-
Radian Group, Inc. RDN 21.3321.3221.330.27 1.29% 21.0821.0421.3521.06569 053-
Ralph Lauren Corp RL 108.53108.53108.541.02 0.95% 108.37106.40108.54107.51435 382-
Ramco-Gershenson... RPT 11.90011.90011.9100.100 0.85% 11.85011.71011.97011.805297 854-
Range Resources C... RRC 13.4513.4413.430.45 3.46% 13.1613.0613.4713.005 981 315-
Raymond James Fin... RJF 91.4791.4691.471.39 1.54% 90.1890.0791.4790.08531 269-
Rayonier Advanced... RYAM 20.0420.0220.030.24 1.21% 19.9719.6420.0719.80957 813-
Rayonier Inc. RYN 34.1834.1934.200.29 0.86% 34.0833.9334.2533.89568 945-
Raytheon Co. RTN 218.24218.19218.242.88 1.34% 216.77215.33218.26215.36719 293-
Realty Income Corp... O 50.2350.2250.230.93 1.89% 49.4649.3450.2449.281 952 688-
Red Hat Inc RHT 146.62146.62146.641.96 1.35% 145.67144.42146.69144.77721 052-
Redwood Trust Inc... RWT 15.3215.3115.320.45 3.03% 14.8314.7815.5314.87576 876-
Regency Centers C... REG 59.0159.0059.010.73 1.25% 58.4857.9659.0358.28894 959-
Regions Financial C... RF 19.65019.65019.6600.340 1.76% 19.39019.25019.66019.3158 681 926-
Reinsurance Group... RGA 156.33156.35156.393.25 2.12% 153.79153.40156.60153.08135 487-
Reliance Steel & Al... RS 92.2992.3192.320.92 1.01% 91.7890.8392.3491.37151 632-
RenaissanceRe Hol... RNR 129.85129.87129.891.56 1.22% 128.96128.35129.96128.29115 825-
ReneSola Ltd ADR SOL 2.502.502.520.00 0.04% 2.502.472.502.506 757-
Renren Inc. Americ... RENN 9.589.589.580.26 2.79% 9.469.359.669.32128 854-
Republic Services, ... RSG 66.4066.3866.390.96 1.47% 65.7565.4666.4265.441 186 634-
ResMed Inc. RMD 95.4295.4095.421.64 1.75% 94.4393.4695.4593.78340 509-
Resolute Energy Co... REN 34.5634.5634.572.00 6.14% 32.9131.8334.5832.56446 890-
Resource Capital C... RSO 9.099.089.090.15 1.68% 8.998.979.118.9457 466-
Restaurant Brands... QSR 59.4659.4559.461.02 1.75% 58.7258.5359.5558.441 525 109-
Revlon Inc REV 20.7020.6520.700.65 3.24% 20.2519.8521.0020.0570 013-
Rice Midstream Pa... RMP 20.0120.0020.010.11 0.55% 20.1019.6620.1019.90443 082-
Rio Tinto Plc RIO 57.0757.0857.090.46 0.81% 56.6656.4657.0956.611 142 017-
Ritchie Bros. Aucti... RBA 32.3432.3332.340.25 0.78% 32.1431.9432.4332.091 697 866-
Rite Aid Corp. RAD 2.092.082.09-0.04 -1.88% 2.122.082.132.1319 352 540-
Robert Half Intern... RHI 57.8557.8557.860.52 0.91% 57.5457.1758.0057.33744 035-
Rockwell Automat... ROK 185.47185.39185.470.18 0.10% 186.70183.29186.70185.29469 046-
Rockwell Collins, In... COL 137.13137.12137.13-0.40 -0.29% 137.70136.68137.89137.531 199 986-
Rogers Communica... RCI 46.3146.3146.320.64 1.40% 45.9145.7146.4945.67185 098-
Rogers Corp. ROG 160.53160.40160.411.28 0.80% 160.13158.50161.31159.2571 822-
Rollins, Inc. ROL 51.1851.1451.150.80 1.59% 50.5249.9751.1850.38776 474-
Roper Industries, I... ROP 281.14281.15281.161.54 0.55% 281.08279.28282.54279.60227 795-
Rosetta Stone Rose... RST 13.9113.9013.910.04 0.29% 13.9013.6013.9313.87172 930-
Rowan Companies ... RDC 13.5913.5913.600.44 3.35% 13.3213.1613.6313.151 749 720-
Royal Bank of Cana... RY 81.1981.1881.190.69 0.86% 81.0080.0181.2280.50906 866-
Royal Bank of Scot... RBS 7.647.647.65-0.30 -3.78% 7.687.577.707.941 964 066-
Royal Caribbean Cr... RCL 130.20130.19130.200.60 0.46% 130.32129.70130.78129.60883 404-
Royal Dutch Shell P... RDS-A 63.9363.9363.940.68 1.08% 63.5763.3863.9863.252 513 274-
Royal Dutch Shell P... RDS-B 65.2165.2165.220.74 1.15% 64.7964.5865.2564.471 351 577-
Royce Value Trust,... RVT 15.9915.9916.00-0.07 -0.44% 16.1115.9616.1116.06570 816-
Rudolph Technolog... RTEC 27.9027.9027.951.90 7.31% 26.7026.5028.1326.00371 479-
Ryder System, Inc. R 74.5474.5174.530.19 0.26% 74.8473.7375.3274.35449 194-
SAP SE SAP 104.90104.89104.860.76 0.73% 103.96103.79104.96104.14976 691-
SB Emerging Marke... EFL 9.199.189.200.01 0.11% 9.229.199.259.1865 322-
SCANA Corp SCG 39.3039.3039.31-0.63 -1.58% 39.7838.7739.7839.93866 930-
SEACOR Holdings In... CKH 44.6444.6144.620.19 0.43% 44.7544.2544.8244.4550 779-
SJW Corp. SJW 56.7056.6456.69-0.15 -0.26% 57.0255.6957.1056.8526 603-
SK Telecom Co Ltd... SKM 24.5024.4924.500.06 0.25% 24.7824.2924.8324.44655 533-
SL Green Realty Co... SLG 97.6297.6297.641.71 1.78% 96.5095.4197.6795.91320 419-
SM Energy Co. SM 20.0820.0720.080.77 3.99% 19.4219.3620.1119.313 208 505-
STERIS plc Ordinar... STE 91.7891.7991.801.14 1.26% 90.8890.6991.9090.64181 729-
STMicroelectronics... STM 23.1623.1723.170.51 2.25% 22.8022.7823.2122.651 858 390-
Sabine Royalty Tru... SBR 44.7044.7045.001.50 3.47% 43.5043.3545.0543.2014 292-
Safe Bulkers, Inc ($... SB 3.813.803.810.06 1.60% 3.773.763.843.75462 918-
Safeguard Scientif... SFE 11.6011.6011.650.20 1.75% 11.4011.3511.6811.4046 373-
Salesforce.Com Inc CRM 114.96114.94114.951.96 1.73% 113.63112.74114.96113.003 254 986-
Sally Beauty Holdin... SBH 17.0417.0417.050.02 0.12% 17.0716.6817.1517.021 285 611-
San Juan Basin Roy... SJT 8.928.908.920.07 0.79% 8.908.778.968.85136 089-
Sanchez Energy Co... SN 3.723.723.730.18 5.08% 3.593.463.733.543 920 836-
SandRidge Mississip... SDT 0.82900.81200.82900.0190 2.35% 0.82980.81000.82980.810083 918-
SandRidge Mississip... SDR 0.93850.93990.94000.0285 3.13% 0.94000.92000.95000.9100125 093-
SandRidge Permian... PER 2.102.052.100.00 0.00% 2.102.052.102.10201 606-
Sanofi SNY 40.1340.1540.160.28 0.70% 39.7939.7340.2439.85642 212-
Santander Mexico ... BSMX 7.397.397.400.10 1.37% 7.327.267.437.29663 448-
Saratoga Investme... SAR 20.3420.3220.63-0.16 -0.78% 20.5320.3221.6620.5021 570-
Sasol Ltd. America... SSL 34.2934.2834.290.83 2.48% 34.2133.8534.2933.46217 881-
Saul Centers, Inc. BFS 50.3150.3150.510.48 0.96% 50.1749.3051.8449.8313 220-
Schlumberger N.V. SLB 66.5066.4966.501.54 2.37% 65.3065.0766.7064.966 791 636-
Schwab (Charles) C... SCHW 52.7452.7452.750.71 1.36% 52.2052.0352.7652.034 448 249-
Schweitzer-Maudu... SWM 39.9039.9039.91-0.21 -0.52% 40.3539.5840.3540.11163 743-
Scorpio Bulkers Inc... SALT 7.957.958.00-0.30 -3.64% 8.207.958.288.25291 387-
Scorpio Tankers In... STNG 2.402.392.400.01 0.42% 2.412.362.422.394 079 032-
Scotts Miracle-Gro... SMG 91.2191.2391.271.32 1.47% 90.3890.0491.2689.89280 215-
Scripps (E.W.) Co. SSP 15.1515.1615.170.29 1.95% 14.8914.7315.1914.86216 185-
Seabridge Gold Inc SA 11.1011.1011.150.20 1.83% 10.9010.8511.2010.90191 989-
Seadrill Limited Or... SDRL 0.26300.26390.2640-0.0050 -1.87% 0.27000.25700.27390.26801 315 611-
Seadrill Partners L... SDLP 3.523.543.550.07 2.03% 3.533.453.603.45232 312-
Sealed Air Corp. SEE 42.6742.6642.670.73 1.74% 42.1441.9842.6841.941 168 808-
Seaspan Corporati... SSW 6.766.766.770.08 1.20% 6.756.686.866.68900 434-
Security Capital As... SCA 25.1825.2025.330.06 0.23% 25.2425.1525.3425.122 453-
Sempra Energy SRE 109.58109.58109.592.94 2.76% 106.88106.88109.64106.641 014 489-
Sensient Technolog... SXT 73.1473.1473.150.74 1.02% 72.8772.3273.2772.40285 660-
Sequans Communic... SQNS 1.681.651.68-0.02 -1.18% 1.711.641.821.70703 092-
Seritage Growth Pr... SRG 41.1041.0941.100.12 0.29% 41.2240.8841.2840.98175 876-
Service Corp. Inter... SCI 38.1338.1138.120.36 0.95% 37.8137.7638.1337.77645 100-
Shake Shack, Inc. C... SHAK 37.8937.8837.900.26 0.69% 37.6637.1338.0737.63720 295-
Shaw Communicati... SJR 19.8219.8219.830.02 0.10% 19.8919.6819.8919.80414 081-
Sherwin-Williams C... SHW 398.20398.22398.280.18 0.05% 399.41394.73400.58398.88413 779-
Ship Finance Intern... SFL 15.15015.15015.2000.100 0.66% 15.10015.02515.30015.025323 693-
Shopify Inc. SHOP 137.00136.99137.002.82 2.10% 135.49133.10137.00134.181 417 930-
Sibanye Gold Ltd (A... SBGL 4.124.124.130.07 1.73% 3.963.964.144.053 793 791-
SilverBow Resourc... SBOW 27.9727.9227.97-0.02 -0.07% 28.0027.6128.0327.998 038-
Simon Property Gr... SPG 156.66156.62156.642.63 1.71% 154.44153.88156.66154.03819 730-
Simpson Manufactu... SSD 58.6858.6658.680.70 1.21% 58.7358.1259.0457.98184 443-
Sinopec Shanghai P... SHI 59.7359.6659.730.61 1.03% 59.0958.9659.8859.1216 234-
Skechers U S A, Inc... SKX 39.7739.7739.781.56 4.08% 38.5938.4539.9838.213 129 927-
Smith & Nephew Pl... SNN 36.1736.1736.180.50 1.40% 35.8635.7736.1835.67314 928-
Smith (A.O.) Corp AOS 66.4166.4266.430.85 1.30% 66.1665.6866.5865.56616 743-
Smucker (J.M.) Co. SJM 124.55124.52124.531.71 1.39% 123.28121.37124.57122.841 203 072-
Snap Inc. SNAP 17.4317.4517.45-0.08 -0.46% 17.6017.3317.9417.5122 743 056-
Snap-On, Inc. SNA 160.22160.20160.220.43 0.27% 160.62159.13161.02159.79199 032-
Sociedad Quimica y... SQM 58.3958.3958.401.92 3.40% 56.8556.8158.4056.47963 771-
Sonic Automotive,... SAH 20.2520.2520.300.20 1.00% 20.2019.9520.3520.05108 670-
Sonoco Products C... SON 49.1049.1149.120.73 1.51% 48.4648.4649.2548.37322 192-
Sony Corp SNE 50.2350.2350.220.38 0.76% 50.1649.6250.2749.851 283 042-
Sotheby's BID 48.1948.1848.190.73 1.54% 47.8547.1948.2247.46167 270-
Source Capital, Inc... SOR 41.545641.490041.57000.4304 1.05% 41.419941.345041.730041.11527 117-
South Jersey Indus... SJI 27.1527.1327.140.81 3.08% 27.6426.8028.1126.32647 306-
Southcross Energy... SXE 1.771.791.80-0.01 -0.56% 1.771.751.821.7863 907-
Southern Company... SO 44.0744.0844.081.05 2.44% 43.0242.9944.2243.025 025 243-
Southern Copper C... SCCO 52.1752.1752.181.49 2.94% 50.8550.8552.2250.681 360 141-
Southwest Airlines... LUV 57.9957.9857.990.67 1.17% 57.8057.4758.0357.323 009 781-
Southwest Gas Cor... SWX 69.1769.1769.221.65 2.44% 68.0367.7169.2467.5292 740-
Southwestern Ener... SWN 3.743.733.740.05 1.36% 3.753.583.833.6923 038 635-
Sparton Corp. SPA 23.0222.9923.020.10 0.44% 22.9622.8323.0222.9232 543-
Spectra Energy Co... SE 12.1612.1712.180.20 1.67% 12.1312.0212.2211.96197 848-
Spectra Energy Par... SEP 39.3239.2239.260.23 0.59% 39.3339.1039.5139.09383 685-
Speedway Motorsp... TRK 19.9019.8819.89-0.05 -0.25% 20.0019.7720.0019.8712 919-
Spirit Airlines Inc. SAVE 39.4939.4639.470.01 0.03% 39.9038.9339.9539.48760 848-
Spirit Realty Capit... SRC 7.617.607.610.01 0.13% 7.657.547.657.602 675 696-
Sprint Corporation S 5.305.305.310.07 1.34% 5.215.185.315.238 623 936-
Square Inc. SQ 44.8644.8644.87-0.04 -0.09% 45.0244.2245.4644.906 651 886-
St. Joe Co. (The) JOE 18.3018.2518.300.15 0.83% 18.2018.1618.4018.15105 841-
Stag Industrial Inc. STAG 23.8023.8123.820.44 1.88% 23.4823.3423.8223.36720 713-
Stage Stores Inc. SSI 1.901.891.900.03 1.60% 1.871.861.941.87110 521-
Standard Motor Pr... SMP 50.1450.1050.140.95 1.93% 49.4948.8350.2049.19124 960-
Standard Register ... SR 68.2568.2568.302.00 3.02% 66.4566.4568.3566.15152 363-
Standex Internatio... SXI 99.3099.1099.300.25 0.25% 99.5097.7099.8599.0513 634-
Stanley Black & De... SWK 160.94160.95160.961.19 0.74% 160.73158.81161.04159.75755 574-
Stantec Inc STN 25.3025.2525.30-0.35 -1.36% 25.6524.7525.6525.6557 071-
Star Gas Partners L... SGU 9.439.439.460.06 0.64% 9.389.339.559.3780 988-
Starrett (L.S.) Co. SCX 8.6008.5508.6000.105 1.24% 8.6008.5008.6008.4953 550-
Startek, Inc. SRT 10.8410.8310.84-0.03 -0.28% 11.0010.7711.1110.8771 867-
State Street Corp. STT 104.53104.53104.541.81 1.76% 103.21103.05104.59102.72550 863-
Statoil ASA STO 23.1823.1723.180.59 2.61% 22.8122.7823.2022.591 488 686-
Steelcase, Inc. SCS 14.6514.6014.650.10 0.69% 14.6014.3814.7014.55421 516-
Stellus Capital Inve... SCM 11.7511.7411.75-0.04 -0.34% 11.8511.7411.9011.79122 756-
Stepan Co. SCL 77.2977.2977.34-1.70 -2.15% 79.4175.7880.0078.9937 416-
Sterling Bancorp (D... STL 24.1024.0524.100.20 0.84% 23.9023.7024.1823.901 018 497-
Stewart Informatio... STC 41.3141.2841.30-0.04 -0.10% 41.5740.8641.7441.3559 154-
Stifel Financial Cor... SF 63.4763.5163.531.02 1.63% 62.6262.3763.5462.45270 754-
Stone Energy Corp... SGY 32.6532.5832.630.87 2.74% 32.0732.0732.8931.7878 762-
Stone Harbor Emer... EDF 16.0816.0616.080.12 0.75% 15.9915.9816.0815.9667 459-
StoneMor Partners... STON 6.116.106.110.01 0.16% 6.086.086.156.1037 851-
Stoneridge Inc. SRI 22.9822.9822.990.20 0.88% 22.9722.8623.4322.7863 087-
Structured Product... KTN 31.6230.7731.650.40 1.28% 32.0031.2332.0031.22940-
Structures Product... KTH 30.460030.610031.7900-0.1863 -0.61% 30.540030.460030.601030.64631 480-
Stryker Corp. SYK 161.70161.70161.712.74 1.72% 159.64158.89161.75158.96627 347-
Sturm, Ruger & Co.... RGR 49.9049.8549.900.90 1.84% 49.1547.0550.0549.00402 412-
Suburban Propane ... SPH 24.0023.9924.00-0.02 -0.08% 24.0323.8724.1324.02185 327-
Sumitomo Mitsui F... SMFG 8.928.928.930.13 1.48% 8.838.828.938.79800 587-
Sun Communities, I... SUI 89.0389.0189.031.39 1.59% 88.1087.2989.2087.64230 337-
Sun Life Financial I... SLF 42.8242.8242.830.33 0.78% 42.7042.2342.8442.49469 110-
SunCoke Energy Pa... SXCP 18.1518.1518.20-0.05 -0.27% 18.2518.1518.4518.20115 938-
SunCoke Energy, In... SXC 10.5510.5410.55-0.15 -1.40% 10.7210.4610.8310.70320 103-
SunTrust Banks, In... STI 71.2971.2971.300.95 1.35% 70.5170.1471.3470.341 720 783-
Suncor Energy Inc. SU 34.4434.4434.450.47 1.38% 34.0134.0134.4833.972 204 312-
Sunoco LP Common... SUN 30.4930.4930.500.30 0.99% 30.2530.0030.8530.19268 478-
Superior Energy Se... SPN 9.379.369.370.23 2.52% 9.269.049.429.143 242 556-
Superior Industries... SUP 15.2015.2515.250.15 1.00% 15.1015.0015.3315.0582 115-
Supervalu Inc. SVU 13.7313.7313.73-0.08 -0.58% 13.8313.6014.0813.81833 511-
Swiss Helvetia Fun... SWZ 12.8212.7912.820.00 0.00% 12.7512.7512.8212.8225 847-
Synchrony Financia... SYF 37.1537.1537.160.82 2.26% 36.5436.4337.1636.332 877 154-
Synnex Corp SNX 125.30125.30125.371.50 1.21% 124.58124.03126.03123.8097 415-
Synovus Financial C... SNV 50.6050.5850.600.95 1.91% 49.8849.7650.6249.65416 409-
Sysco Corp. SYY 59.6859.6659.670.82 1.39% 58.9458.8659.6858.861 137 332-
Systemax, Inc. SYX 30.5130.4830.540.32 1.06% 30.1030.0730.7330.1931 710-
TAL Education Gro... TAL 38.8538.8538.862.10 5.71% 37.0336.6239.2836.755 282 355-
TC PipeLines, LP TCP 48.9048.8948.90-0.13 -0.27% 49.8548.6049.9849.0392 218-
TCF Financial Corp... TCF 22.4522.4522.460.45 2.05% 22.0322.0122.5622.001 009 905-
TE Connectivity Lt... TEL 102.27102.27102.281.25 1.24% 101.68101.32102.32101.05605 771-
TELUS Corp. TU 36.7836.7836.790.47 1.29% 36.4936.4136.8836.31213 199-
TETRA Technologie... TTI 3.943.943.950.07 1.81% 3.883.813.963.87437 867-
TIM Participacoes ... TSU 21.7921.7921.800.35 1.63% 21.7121.4821.8421.44987 805-
TJX Companies, Inc... TJX 77.9677.9577.961.56 2.04% 76.8576.6077.9976.392 678 070-
Tableau Software,... DATA 83.2883.2683.281.34 1.64% 82.3082.0383.2981.94234 285-
Tahoe Resources, I... TAHO 3.994.004.00-0.06 -1.48% 3.933.824.004.054 579 613-
Tailored Brands, In... TLRD 23.6723.6723.68-0.18 -0.75% 24.1323.2724.2623.85755 912-
Taiwan Fund, Inc. (... TWN 21.0921.0621.080.29 1.39% 21.0021.0021.0920.801 200-
Taiwan Semiconduc... TSM 43.9043.8843.891.51 3.56% 43.3943.1143.9042.396 779 235-
Tanger Factory Ou... SKT 22.5722.5622.570.18 0.80% 22.4822.3822.8022.39981 040-
Target Corp TGT 75.4175.4175.420.38 0.51% 75.5274.2976.3075.033 777 868-
Tata Motors Ltd TTM 28.0328.0328.040.33 1.19% 27.8427.6928.1727.701 077 940-
Taubman Centers, ... TCO 60.8260.8060.820.50 0.83% 60.5559.9261.1760.32389 721-
TechnipFMC Ltd FTI 30.7030.6930.700.16 0.52% 30.3730.1730.7330.544 195 977-
Teck Resources Ltd TECK 29.5329.5329.540.33 1.13% 29.3028.8229.6729.202 379 957-
Teekay Corporatio... TK 7.997.987.990.19 2.44% 7.837.728.067.801 053 608-
Teekay LNG Partne... TGP 19.0519.0019.100.85 4.67% 18.3518.2519.2018.20268 796-
Teekay Offshore P... TOO 2.712.702.710.02 0.74% 2.672.652.732.69685 841-
Teekay Tankers Lt... TNK 1.261.251.260.03 2.44% 1.221.201.261.231 425 913-
Tejon Ranch Co. TRC 22.0522.0322.050.15 0.68% 21.9721.8822.1621.9029 348-
Tekla Healthcare I... HQH 23.1823.1623.260.44 1.93% 22.9422.8123.1822.7484 992-
Tekla Life Sciences... HQL 20.0620.1820.190.31 1.57% 19.9519.7920.1919.7536 470-
Telecom Argentina... TEO 33.4533.4533.480.20 0.60% 33.5233.0033.6033.25206 563-
Telecom Italia SPA TI 9.089.039.090.24 2.71% 9.019.019.098.8431 862-
Teledyne Technolo... TDY 190.14190.11190.121.28 0.68% 190.05188.79190.27188.8699 022-
Teleflex Incorpora... TFX 255.27255.54255.635.83 2.34% 250.36244.80256.10249.82423 673-
Telefonica Brasil S... VIV 16.2016.2016.210.49 3.12% 16.0615.9616.2115.711 227 358-
Telefonica S.A. (AD... TEF 9.889.889.890.16 1.65% 9.809.779.899.721 587 539-
Telephone & Data ... TDI 25.20025.23025.4200.076 0.30% 25.16225.16225.21925.1241 491-
Templeton Dragon... TDF 23.1123.1023.140.36 1.58% 22.9222.7523.1522.7584 126-
Templeton Emergin... EMF 17.1917.1917.200.08 0.47% 17.3017.1817.3017.1142 491-
Templeton Emergin... TEI 11.820011.810011.8300-0.0101 -0.09% 11.820011.715011.820011.8301271 501-
Templeton Global ... GIM 6.376.376.38-0.04 -0.62% 6.416.366.416.41258 950-
Tempur Sealy Inter... TPX 51.3151.3051.311.18 2.35% 50.0849.9952.1550.131 333 341-
Tenaris SA TS 35.1835.1835.190.69 2.00% 35.2034.9335.4934.492 361 438-
Tenet Healthcare C... THC 19.2819.2819.290.18 0.94% 19.2018.6819.5219.101 282 773-
Tennant Co. TNC 63.4563.3563.45-1.15 -1.78% 64.8562.4064.8564.60110 033-
Tenneco Inc TEN 56.1156.1056.11-0.65 -1.15% 57.1256.0057.4856.76340 974-
Teradyne, Inc. TER 44.4244.4144.420.43 0.98% 44.3043.8644.6943.981 003 556-
Terex Corp. TEX 43.7043.6943.700.86 2.01% 43.0142.8843.8742.841 061 695-
Ternium S A TX 36.6836.6936.70-0.01 -0.03% 36.6836.1536.9636.69173 512-
Terra Nitrogen Co.... TNH 83.7183.7683.830.02 0.02% 83.7583.6483.8283.6930 772-
Tesoro Corporatio... ANDV 94.5394.5594.592.08 2.25% 93.1392.7994.6892.451 155 016-
Teva Pharmaceutic... TEVA 20.0420.0220.020.24 1.21% 19.9419.8120.1419.806 628 238-
Texas Pacific Land... TPL 525.60530.55539.7313.60 2.66% 515.06515.06536.00512.008 154-
Textainer Group H... TGH 17.4517.4017.450.50 2.95% 17.2517.2517.8816.95259 749-
Textron Inc. TXT 59.2859.3059.31-0.24 -0.40% 59.5858.9659.9159.521 616 528-
The Blackstone Gro... BX 34.2734.2734.280.25 0.73% 34.2033.9234.3134.021 926 782-
The Chemours Com... CC 51.0851.0551.060.94 1.87% 50.6950.4151.5950.141 454 902-
The Cushing MLP T... SRV 11.5511.5111.550.18 1.58% 11.5511.3611.7011.3733 344-
The Gap, Inc. GPS 32.6932.7032.700.32 0.99% 32.4932.0232.7232.373 269 993-
The Howard Hughe... HHC 121.68121.60121.660.70 0.58% 121.60120.58121.96120.98193 229-
Thermo Fisher Scie... TMO 211.71211.74211.752.58 1.23% 209.97208.40211.84209.13499 854-
Third Point Reinsur... TPRE 14.0013.9514.000.15 1.08% 13.8513.7514.0013.85336 809-
Thomson Reuters C... TRI 39.8839.8839.890.34 0.86% 39.5739.5739.9139.54568 909-
Thor Industries, Inc... THO 125.00124.99125.061.59 1.29% 123.88122.73125.87123.41772 068-
Tidewater Inc. TDW 25.9926.0026.030.22 0.85% 26.0225.5026.1525.7739 170-
Tiffany & Co. TIF 104.17104.17104.182.38 2.34% 102.20102.10104.46101.79976 298-
Time Warner Inc TWX 94.7094.7994.800.33 0.35% 94.5894.1295.0094.372 200 307-
Timken Co. (The) TKR 46.7046.6546.700.00 0.00% 46.9045.9547.1046.70566 923-
Titan Internationa... TWI 14.1514.1414.152.20 18.41% 12.5512.2814.2411.95810 335-
Toll Brothers Inc. TOL 46.5546.5546.560.31 0.67% 46.3145.4646.5646.231 839 936-
Tootsie Roll Indust... TR 34.2534.2534.300.15 0.44% 34.1033.9034.5534.1069 269-
Torchmark Corp. TMK 86.5186.5386.540.87 1.02% 85.8685.6886.5585.64260 324-
Toro Co. (The) TTC 63.7963.8063.811.41 2.26% 62.8162.4664.0462.38721 112-
Toronto Dominion ... TD 58.4258.4158.420.81 1.41% 57.8557.7158.4257.61995 465-
Tortoise MLP Fund... NTG 18.4018.4018.41-0.22 -1.18% 18.7218.2318.7218.62201 227-
Total S.A. TOT 58.3858.3358.380.85 1.48% 58.0257.8658.4557.53902 306-
Total System Servi... TSS 88.8288.8288.842.02 2.33% 87.4886.8288.9086.801 150 954-
Toyota Motor Corp TM 137.03137.02137.031.80 1.33% 136.07135.73137.08135.2372 920-
TransCanada Corp TRP 45.9946.0046.010.75 1.66% 45.5645.3646.0345.24924 588-
TransUnion TRU 58.4558.3958.401.13 1.97% 57.5557.1758.4957.32423 289-
Transcontinental R... TCI 29.9629.3029.940.56 1.90% 29.0629.0629.9629.402 345-
Transdigm Group In... TDG 297.78297.78297.824.79 1.63% 294.54292.48298.06292.99232 016-
Transocean Ltd (Sw... RIG 9.709.699.700.34 3.63% 9.509.459.729.3611 260 412-
Transportadora de... TGS 21.0921.0521.090.11 0.52% 21.1920.7121.3220.9893 519-
Travelers Compani... TRV 139.74139.72139.702.10 1.53% 138.30137.57139.85137.641 454 395-
Tredegar Corp. TG 16.8516.7516.801.25 8.01% 15.7515.7016.8515.6096 860-
Tremor Video Inc. TLRA 5.065.085.090.43 9.29% 4.694.695.164.63452 618-
Trex Co Inc TREX 110.57110.54110.554.30 4.05% 106.99105.72110.58106.27296 597-
Tri-Continental Co... TY 27.3427.3027.350.28 1.03% 27.2127.1527.3427.1067 721-
Triangle Capital Co... TCAP 11.0511.0411.050.02 0.18% 11.0610.9211.0611.03196 650-
Trinity Industries, ... TRN 33.57033.55033.560-0.690 -2.01% 34.15033.06034.29034.2551 630 130-
Triumph Group Inc... TGI 27.4527.4527.500.50 1.86% 27.2527.0527.6026.95278 496-
TrueBlue Inc TBI 28.3528.3528.40-0.05 -0.18% 28.6528.2528.7528.40201 008-
Tsakos Energy Nav... TNP 3.433.433.440.02 0.59% 3.453.373.463.41200 314-
Tupperware Brand... TUP 51.5851.5751.580.91 1.80% 51.0950.8251.5950.67318 042-
Turkcell Iletisim Hi... TKC 10.0310.0310.040.14 1.42% 10.029.9010.069.89238 237-
Turquoise Hill Reso... TRQ 2.802.802.810.05 1.82% 2.772.732.812.751 441 580-
Tutor Perini Corp TPC 22.5522.5022.550.15 0.67% 22.5522.0022.6522.40301 215-
Twilio Inc TWLO 33.5233.5233.531.08 3.33% 32.6832.6433.5432.441 211 575-
Twitter, Inc. TWTR 32.6732.6732.670.56 1.74% 32.2031.9732.6932.1115 335 706-
Two Harbors Inves... TWO 15.3415.3315.340.16 1.05% 15.2515.2215.3715.18926 502-
Tyler Technologies... TYL 206.47206.31206.384.75 2.35% 204.23203.45206.62201.72167 018-
Tyson Foods, Inc. TSN 75.0875.0875.090.39 0.52% 74.8074.0675.1374.691 207 270-
U.S. Bancorp (DE) USB 55.4955.4955.501.22 2.25% 54.4454.4155.5154.274 737 630-
U.S. Silica Holdings... SLCA 26.0326.0326.030.88 3.50% 25.6225.1826.1925.154 354 009-
UBS Group AG Regi... UBS 19.4219.4219.430.20 1.04% 19.2719.2519.4519.221 336 323-
UGI Corp. UGI 44.1544.1544.160.98 2.27% 43.4043.4044.1643.17388 065-
USANA Health Scie... USNA 77.4077.4077.500.75 0.98% 77.0576.7077.6076.6574 694-
USG Corp USG 34.3534.3434.350.81 2.42% 33.8933.6734.3733.53676 822-
Ultrapar Participac... UGP 24.3424.3424.350.28 1.16% 24.3724.0624.4124.06368 047-
Under Armour Inc UAA 17.0217.0217.030.40 2.41% 16.7716.5717.1316.623 172 126-
Under Armour, Inc.... UA 15.3015.3215.330.33 2.20% 15.0514.9415.4114.972 045 747-
Unifi, Inc. UFI 35.4235.3535.390.35 1.00% 35.2534.7235.4235.0741 302-
Unifirst Corp. UNF 158.95158.65158.851.85 1.18% 158.10156.45161.30157.1049 080-
Unilever N.V. UN 53.7753.7653.770.76 1.43% 53.6853.3453.7753.011 391 658-
Unilever Plc UL 52.7652.7552.760.67 1.29% 52.8352.4652.8452.07800 217-
Union Pacific Corp UNP 135.03135.03135.031.43 1.07% 134.50133.60135.17133.601 557 222-
Unisys Corp. UIS 11.4511.4011.45-0.05 -0.43% 11.5011.2511.5511.50626 730-
Unit Corp. UNT 22.1622.1522.160.58 2.69% 21.8521.5822.4821.58405 362-
United Continental... UAL 67.5767.5767.570.87 1.30% 67.0166.7467.6866.702 321 395-
United Microelectr... UMC 2.422.422.430.02 0.83% 2.402.402.432.40438 007-
United Parcel Serv... UPS 105.61105.61105.620.53 0.50% 104.40104.34105.62105.083 803 691-
United Rentals, Inc... URI 179.09179.12179.173.93 2.24% 176.69175.38179.23175.10870 756-
United States Stee... X 43.5243.5343.540.54 1.26% 43.2742.5644.0342.988 557 563-
United Technologie... UTX 133.15133.14133.15-0.43 -0.32% 134.58131.38134.92133.583 619 183-
UnitedHealth Grou... UNH 230.16230.22230.163.07 1.35% 227.90225.91230.32227.091 756 306-
Universal Corp. UVV 50.6050.5550.601.15 2.33% 49.6549.1550.7049.45139 884-
Universal Health R... UHT 58.6858.5858.650.53 0.91% 58.5357.4058.8158.1537 538-
Universal Health Se... UHS 116.41116.42116.45-0.30 -0.26% 117.15115.55117.31116.71326 796-
Unum Group UNM 51.7351.7351.740.47 0.92% 51.4151.2351.7751.26891 928-
Urstadt Biddle Pro... UBP 15.7515.7516.000.14 0.90% 15.7515.5015.8515.617 693-
VAALCO Energy, In... EGY 0.83000.82010.83000.0198 2.44% 0.80900.80880.83900.810296 866-
VEREIT, Inc. VER 6.896.896.900.08 1.17% 6.886.816.926.8114 890 467-
VF Corp. VFC 75.7575.7475.750.54 0.72% 75.5374.1675.7975.211 980 750-
VOYA Global Equit... IGD 7.617.607.610.07 0.93% 7.567.557.627.54220 113-
VOYA Prime Rate T... PPR 5.145.145.15-0.01 -0.19% 5.155.145.175.15410 279-
VOYA Risk Manage... IRR 6.036.036.080.01 0.17% 6.026.006.196.0244 314-
Vail Resorts Inc. MTN 210.72210.69210.71-0.98 -0.46% 212.16207.19212.63211.70410 162-
Vale S.A. VALE 14.2114.1914.190.23 1.65% 14.2014.0214.2213.9825 355 567-
Valeant Pharmaceu... VRX 18.6818.6718.680.41 2.24% 18.3918.2118.8418.277 125 196-
Valero Energy Cor... VLO 92.4792.4792.480.42 0.46% 92.6891.6692.9092.051 466 656-
Valhi, Inc. VHI 5.845.845.850.11 1.92% 5.785.665.875.7365 686-
Validus Holdings, L... VR 67.50067.51067.520-0.020 -0.03% 67.56067.46567.57067.525361 661-
Valley National Ba... VLY 12.8712.8612.870.24 1.90% 12.6912.6812.8712.631 460 878-
Valmont Industries... VMI 149.25149.20149.25-2.55 -1.68% 151.70147.65151.70151.80163 191-
Varian Medical Sys... VAR 121.17121.17121.201.33 1.11% 120.38119.24121.24119.84246 156-
Vector Group Ltd VGR 20.4120.4120.420.25 1.24% 20.2420.1920.4820.16352 438-
Vedanta Ltd VEDL 20.9120.9120.920.53 2.60% 20.9620.6220.9620.38252 079-
Veeva Systems Inc... VEEV 61.5561.5661.571.71 2.86% 60.2160.0461.6059.84412 069-
Ventas, Inc. VTR 50.5150.5050.520.84 1.69% 49.9549.5050.5249.671 482 211-
VeriFone Systems I... PAY 16.6716.6616.67-0.05 -0.30% 16.8016.6516.9416.72851 964-
Verizon Communic... VZ 48.2948.2848.290.42 0.88% 48.0947.5448.3047.8723 447 145-
Versum Materials I... VSM 37.3937.3737.380.50 1.36% 37.1336.8337.4036.87196 343-
Viad Corp. VVI 53.0053.0053.05-0.35 -0.66% 53.6052.8553.7053.3533 188-
Vina Concha y Toro... VCO 43.8142.3244.000.22 0.49% 43.5043.5043.8143.598 686-
Vince Holding Corp... VNCE 8.4908.4908.5100.095 1.13% 8.5408.4308.5408.3959 336-
Vipshop Holdings L... VIPS 18.9418.9418.940.59 3.22% 18.4117.9718.9918.357 497 264-
Visa Inc. V 122.93122.90122.912.55 2.12% 121.57121.22122.96120.384 153 865-
Vishay Intertechno... VSH 18.35018.35018.4000.250 1.38% 18.35018.12518.45018.125828 189-
Vista Outdoor Inc. VSTO 18.1518.1418.15-0.27 -1.47% 18.5718.0618.6518.42709 736-
Vivint Solar, Inc. VSLR 3.053.003.050.00 0.00% 3.052.983.103.05405 342-
Vmware, Inc. Comm... VMW 126.42126.44126.331.19 0.95% 126.41124.29126.88125.231 611 041-
Vonage Holdings C... VG 10.5510.5510.560.56 5.61% 10.1310.0610.569.992 730 596-
Vornado Realty Tr... VNO 67.6767.6767.681.14 1.71% 66.9166.1767.6966.53474 559-
Vulcan Materials C... VMC 121.69121.67121.69-0.43 -0.35% 122.98121.11123.17122.121 093 554-
W & T Offshore Inc WTI 4.004.004.01-0.07 -1.72% 4.093.954.154.071 633 515-
W.P. Carey Inc WPC 60.6760.6360.640.66 1.10% 60.0460.0461.1560.01532 889-
WELLTOWER INC HCN 54.4154.4054.410.67 1.25% 53.9153.0654.4153.742 307 908-
WGL Holdings, Inc. WGL 83.250083.260083.3000-0.0800 -0.10% 83.470083.060083.470083.3300118 055-
WNS (Holdings) Lim... WNS 45.8645.8645.870.69 1.53% 45.3745.3746.0745.17290 324-
WPP plc - America... WPP 95.3095.2995.300.93 0.99% 94.4694.3595.3594.3373 462-
Wabash National C... WNC 23.3123.3023.31-0.38 -1.60% 23.8323.2723.9523.69584 782-
Wabco Holdings In... WBC 141.24141.22141.231.00 0.71% 141.15139.83142.11140.24176 246-
Wabtec Corp. WAB 83.4083.3983.401.10 1.34% 82.3582.3583.4182.30448 983-
Waddell & Reed Fin... WDR 20.6620.6620.670.07 0.34% 20.7320.4720.7720.59514 073-
WageWorks Inc WAGE 55.0555.0055.050.95 1.76% 54.0554.0555.1054.10248 618-
Wal-Mart Stores, I... WMT 92.8992.8992.900.12 0.13% 92.8891.7693.4992.7711 333 998-
Washington Prime ... WPG 6.826.816.820.48 7.57% 6.386.376.866.344 732 402-
Washington Real E... WRE 26.0626.0526.060.03 0.12% 26.0625.7826.1526.03323 673-
Waste Connections... WCN 71.0671.0471.050.27 0.38% 70.9870.4371.2370.79754 951-
Waste Managemen... WM 85.4985.4885.490.99 1.17% 84.9184.3385.4984.501 259 618-
Waters Corp. WAT 208.47208.51208.554.00 1.96% 205.47202.80208.65204.47293 786-
Watsco Inc. WSO 168.49168.41168.491.30 0.78% 168.00167.00170.29167.19146 766-
Watts Water Tech... WTS 78.2078.1578.200.35 0.45% 78.4577.2578.8577.8553 724-
Weatherford Inter... WFT 3.003.003.010.07 2.39% 2.982.963.092.9320 503 174-
Webster Financial ... WBS 56.4256.3856.400.88 1.58% 55.6055.2556.4355.54566 594-
Weight Watchers I... WTW 73.4773.4673.471.79 2.50% 71.9471.9073.8271.68740 319-
Weingarten Realty... WRI 27.6827.6727.680.27 0.99% 27.5227.1227.9227.411 252 683-
Weis Markets, Inc. WMK 38.1838.1838.220.06 0.16% 38.3337.6838.4438.1235 759-
WellCare Health Pl... WCG 192.05192.01192.020.03 0.02% 192.63190.25193.71192.02198 896-
Wells Fargo & Co. WFC 59.1759.2059.180.36 0.61% 59.0758.3559.2458.8119 598 634-
Wesco Internation... WCC 65.9065.9065.950.90 1.38% 65.3565.1066.0565.00163 176-
West Pharmaceutic... WST 86.5886.5686.57-0.18 -0.21% 87.2285.8687.2286.76435 791-
WestRock Co WRK 66.1166.1166.120.83 1.27% 65.7965.3066.1665.281 094 345-
Westar Energy Inc WR 50.7650.7850.791.06 2.13% 49.6149.6150.8149.70920 271-
Western Asset Eme... EMD 14.8614.8614.870.00 0.00% 14.8514.8514.9414.86398 267-
Western Asset Glo... EHI 9.629.619.620.02 0.21% 9.619.619.659.60138 453-
Western Asset Hig... HIX 6.686.676.680.00 0.00% 6.706.656.706.68245 632-
Western Asset Hig... HIO 4.904.894.900.01 0.20% 4.904.874.904.89462 871-
Western Asset Hig... HYI 14.8514.8414.85-0.02 -0.13% 14.8714.8114.9014.8748 301-
Western Asset Inco... PAI 14.1714.1714.180.07 0.50% 14.0814.0814.2214.1013 159-
Western Asset Inve... IGI 21.1521.0521.140.50 2.42% 20.9020.8021.2620.6529 683-
Western Asset Man... MMU 13.1013.0613.100.06 0.44% 13.0413.0413.1113.0452 554-
Western Asset Mun... MHF 7.2207.2207.2300.069 0.96% 7.1807.1507.2407.15116 862-
Western Asset Mun... MNP 14.3914.3314.380.15 1.05% 14.2814.2714.3914.2419 145-
Western Gas Partn... WES 47.6747.6547.670.44 0.93% 47.5646.7247.8247.23228 875-
Western Union Co. WU 20.2420.2420.250.15 0.75% 20.2520.0220.2620.103 206 182-
Westpac Banking C... WBK 24.0824.0624.070.20 0.84% 23.9323.7924.0923.8897 454-
Westwood Holding... WHG 55.9255.9155.920.16 0.29% 55.8855.5856.7355.7613 413-
Weyerhaeuser Co. WY 35.4035.3935.400.54 1.55% 35.0035.0035.4134.862 325 095-
Wheaton Precious ... WPM 19.5619.5619.570.20 1.03% 19.3519.2219.5719.361 260 198-
Whirlpool Corp WHR 171.44171.44171.452.96 1.76% 169.69168.48172.55168.48545 361-
White Mountains In... WTM 809.52809.22810.003.32 0.41% 809.55801.95815.00806.2017 402-
Whitestone REIT WSR 12.6212.6112.620.16 1.28% 12.5312.4312.6212.46163 674-
Whiting Petroleum... WLL 28.7728.7728.770.51 1.80% 28.7227.8629.2928.268 802 074-
Willbros Group Inc... WG 0.98850.98850.99320.0083 0.85% 0.99160.97101.00000.9802107 906-
Williams Cos Inc (T... WMB 28.7428.7228.730.18 0.63% 28.5528.3828.8728.564 965 031-
Williams Partners, ... WPZ 37.7137.7037.71-0.34 -0.89% 37.9237.1838.0638.051 917 623-
Williams-Sonoma, I... WSM 54.1754.1654.170.92 1.73% 53.6253.3854.3953.251 081 148-
Winnebago Industr... WGO 41.6541.6041.651.35 3.35% 40.6040.2041.9040.30590 379-
Wipro Ltd WIT 5.5305.5205.5300.070 1.28% 5.5305.4605.5355.477547 233-
Wisconsin Energy C... WEC 61.8561.8361.841.51 2.50% 60.1360.1361.9060.341 336 055-
Wolverine World W... WWW 29.7329.7229.73-0.95 -3.10% 30.6929.5930.6930.69840 132-
World Fuel Service... INT 21.6421.6321.64-3.47 -13.82% 23.6620.6424.3125.111 809 114-
World Wrestling En... WWE 37.0137.0037.011.05 2.92% 36.1036.1037.1335.96500 286-
Worthington Indus... WOR 46.3346.3046.330.36 0.78% 46.1545.6046.3545.97123 128-
Wyndham Worldwi... WYN 119.60119.58119.59-0.15 -0.13% 120.13119.28120.68119.75522 895-
XL Group plc XL 43.4543.4543.460.35 0.81% 43.2342.9843.5243.101 451 979-
XO Group Inc XOXO 19.6019.5719.600.25 1.29% 19.3919.3119.7519.3577 383-
Xerox Corp XRX 30.8730.8730.880.64 2.12% 30.5330.3330.8830.231 174 419-
Xinyuan Real Estat... XIN 6.156.106.120.04 0.65% 6.125.916.166.11350 818-
Xylem Inc. Common... XYL 75.9375.9275.930.88 1.17% 75.1374.8075.9675.07348 041-
YPF SA YPF 23.7323.7223.73-0.02 -0.08% 23.9623.4924.1523.75424 830-
Yamana Gold, Inc. AUY 2.952.952.960.02 0.68% 2.942.912.992.937 555 442-
Yelp Inc. Class A YELP 44.2344.2144.220.62 1.42% 43.8443.4544.2543.61655 138-
Yingli Green Energ... YGE 1.621.621.64-0.01 -0.61% 1.621.621.701.6368 229-
Yirendai Ltd. YRD 38.5238.5238.570.24 0.63% 38.7537.9138.9938.27221 309-
Yum China Holding... YUMC 43.7743.7443.751.97 4.71% 42.1942.1943.7741.802 338 289-
Yum! Brands, Inc. YUM 79.8079.7979.801.48 1.89% 78.6678.5679.8578.321 798 003-
Zweig Fund, Inc. (T... ZF 11.2011.1911.210.12 1.08% 11.1311.0811.2311.0879 770-
Zweig Total Return... ZTR 11.6711.6711.69-0.05 -0.43% 11.7111.5611.7511.72151 927-
voxeljet AG Ameri... VJET 3.353.353.36-0.25 -6.94% 3.693.353.703.60166 894-
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
søndag 25/02-2018 20:45:52
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.