Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: torsdag 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 16.6316.6216.63-0.20 -1.19% 16.9216.4617.0016.831 366 991-
3M Co MMM 187.20187.19187.201.16 0.62% 185.91185.71187.46186.041 795 227-
500.com Ltd WBAI 12.6612.6512.660.17 1.36% 12.5912.5913.2012.49251 930-
58.com Inc. Americ... WUBA 32.6832.6832.69-0.16 -0.49% 33.0132.5133.2332.84683 631-
A.H. Belo Corporat... AHC 6.306.306.350.05 0.80% 6.356.306.356.255 290-
A10 Networks, Inc. ATEN 9.469.459.46-0.06 -0.63% 9.589.329.609.52290 599-
AAC Holdings Inc. AAC 7.747.757.76-0.12 -1.53% 7.857.717.937.86154 379-
AAR Corp AIR 33.4233.4133.42-0.57 -1.68% 34.0233.2534.0233.9965 353-
ABB Ltd ABB 22.7822.7722.78-0.04 -0.18% 22.8922.7522.9222.822 449 970-
ABM Industries, Inc... ABM 41.1041.1041.130.06 0.15% 41.0940.8341.3441.04144 829-
AECOM ACM 36.3736.3536.37-1.62 -4.26% 38.1736.0438.1737.991 553 773-
AEGON N.V. AEG 5.355.355.36-0.11 -2.01% 5.395.325.405.472 187 122-
AEROJET ROCKETD... AJRD 19.0919.0919.10-0.16 -0.83% 19.3018.9619.4019.25157 632-
AES Corp. AES 11.7511.7411.750.15 1.29% 11.6911.6311.7811.604 572 298-
AFLAC Inc. AFL 71.7271.7171.720.56 0.79% 71.2071.2071.7271.161 189 437-
AG Mortgage Inves... MITT 18.0018.0118.020.15 0.84% 17.9517.9518.1017.85107 710-
AGCO Corp. AGCO 61.2661.2961.30-1.76 -2.79% 62.9561.2063.1863.021 281 728-
AK Steel Holding C... AKS 8.128.128.12-0.67 -7.62% 8.888.028.948.7928 386 160-
ALBERTO CULVER ... ACV 20.5320.4320.520.24 1.18% 20.2620.1420.6920.2941 349-
AMETEK, Inc. AME 54.4954.4854.49-0.82 -1.48% 55.3254.1655.4855.311 585 997-
AMN Healthcare Se... AMN 41.8541.8541.95-0.15 -0.36% 42.0541.2842.3042.00534 128-
AMREP Corp. AXR 5.945.845.97-0.04 -0.67% 5.875.875.985.984 400-
ANTHEM INC ATH 51.9752.0052.050.52 1.01% 51.5851.5452.5051.45373 694-
ARACRUZ CELULOS... ARA 23.0122.9623.010.20 0.88% 22.9022.5723.1622.8153 443-
ARMOUR Residenti... ARR 22.1022.0822.100.14 0.64% 22.0021.9922.2521.96571 677-
ASA Gold and Prec... ASA 12.9712.9412.970.04 0.31% 13.0912.9113.2112.93152 826-
AT&T Inc T 41.9541.9341.940.36 0.87% 41.6941.5441.9941.5918 349 950-
AU Optronics Corp... AUO 3.933.933.94-0.01 -0.25% 3.953.933.973.941 047 140-
AVX Corp. AVX 15.9915.9916.00-0.11 -0.68% 16.1515.8816.1716.10128 968-
AZZ Inc AZZ 58.7058.7058.75-1.05 -1.76% 59.1058.4059.8559.7549 307-
AbbVie Inc. ABBV 61.9461.9561.970.58 0.95% 61.6861.4562.2461.367 091 250-
Abbott Laboratori... ABT 45.4045.3945.400.39 0.87% 45.0244.8545.5145.018 858 862-
Abercrombie & Fit... ANF 11.5711.5611.57-0.48 -3.98% 11.9211.5511.9812.053 115 349-
Aberdeen Greater ... GCH 9.5009.4909.530-0.005 -0.05% 9.4989.4989.5309.5052 917-
Aberdeen Japan Eq... JEQ 7.827.817.83-0.01 -0.13% 7.827.807.847.836 963-
Aberdeen Singapor... SGF 9.81019.81009.84000.0500 0.51% 9.81009.81009.82009.76013 947-
Acadia Realty Trus... AKR 32.7432.7032.710.48 1.49% 32.4632.1832.7432.26596 361-
Accenture plc. Clas... ACN 122.48122.46122.480.27 0.22% 122.59121.73122.71122.201 201 426-
Acorn Internationa... ATV 8.868.808.91-0.04 -0.45% 8.988.868.988.90230-
Actuant Corp. ATU 26.6526.6026.65-0.30 -1.11% 27.1026.4527.1026.95224 334-
Acuity Brands Inc (... AYI 219.56219.52219.552.03 0.93% 218.78217.39219.67217.53523 027-
Adams Express Co. ADX 13.630013.630013.6400-0.0100 -0.07% 13.650013.600113.670013.6301144 596-
Adecoagro S.A. AGRO 11.8811.8811.89-0.69 -5.49% 12.2411.8412.2812.571 357 014-
Adient PLC ADNT 65.9565.9365.95-1.58 -2.34% 68.5065.8968.8867.53804 913-
Advance Auto Part... AAP 157.72157.71157.72-1.96 -1.23% 159.32156.66159.66159.681 188 331-
Advanced Drainage... WMS 22.7522.7522.80-0.20 -0.87% 22.9522.6523.0522.95232 407-
Advanced Semicon... ASX 6.166.156.16-0.01 -0.16% 6.166.106.166.172 395 147-
Advent Claymore C... AGC 6.226.206.220.01 0.16% 6.256.196.256.21167 323-
Aegean Marine Pet... ANW 10.2510.2510.300.15 1.49% 10.1010.1010.3310.10152 764-
Aercap Holdings N.... AER 45.6845.6645.68-1.21 -2.58% 47.0445.6447.3046.892 460 145-
Aetna Inc. AET 129.73129.74129.750.94 0.73% 129.22128.57129.93128.791 741 845-
Affiliated Manager... AMG 169.26169.27169.31-0.16 -0.09% 169.87167.89170.35169.42272 516-
Agere Systems Inc. AGR 42.9942.9642.97-0.12 -0.28% 42.8442.0643.3443.111 833 273-
Agilent Technologi... A 51.4751.4651.470.13 0.25% 51.4451.2051.6051.33865 227-
Agnico Eagle Mines... AEM 45.3845.3845.40-0.09 -0.20% 46.0345.3846.6645.471 286 144-
Agree Realty Corp... ADC 48.6248.6148.65-0.29 -0.59% 49.1948.2549.1948.91110 399-
Agrium, Inc. AGU 100.56100.51100.54-2.43 -2.36% 103.1599.29103.15102.99396 154-
Air Lease Corporat... AL 39.2739.2739.28-0.71 -1.78% 40.0739.1840.2339.98884 620-
Air Products & Che... APD 140.36140.36140.370.02 0.01% 140.97139.32141.21140.341 260 071-
Alamo Group, Inc. ALG 76.2176.2176.29-1.09 -1.41% 76.2575.5076.4477.3016 371-
Alamos Gold Inc A AGI 8.288.268.270.25 3.11% 8.218.218.478.033 587 501-
Alaska Air Group, ... ALK 95.8995.8795.89-1.36 -1.40% 97.2595.7897.6997.24670 806-
Albany Internation... AIN 46.9546.9547.00-0.70 -1.47% 47.8046.8047.8047.6560 419-
Albemarle Corp. ALB 92.4192.3992.41-0.03 -0.03% 93.1291.7793.2492.44572 078-
Alcoa, Inc. AA 34.3234.3234.33-2.28 -6.23% 36.8634.2636.8836.605 903 051-
Alere Inc. ALR 40.3740.3540.370.34 0.85% 39.9939.8840.4440.03336 565-
Alexander & Baldw... ALEX 45.4445.4445.460.07 0.15% 45.5044.7045.6145.3784 867-
Alexander's, Inc. ALX 439.35436.88439.35-1.65 -0.37% 440.99437.02440.99441.001 913-
Alexandria Real Es... ARE 118.87118.85118.860.38 0.32% 118.92118.04119.48118.49503 980-
Alibaba Group Hol... BABA 102.46102.40102.43-1.74 -1.67% 104.72101.82104.86104.208 932 020-
Alleghany Corp. Y 656.22655.52656.1112.52 1.95% 648.50644.88656.95643.7041 903-
Allegheny Technolo... ATI 19.2819.2719.28-0.44 -2.23% 19.9218.8320.0519.722 476 529-
Allegion plc Ordina... ALLE 73.9574.0273.96-0.11 -0.15% 74.5073.5774.5074.06420 425-
Allergan plc Ordina... AGN 247.03247.04247.150.71 0.29% 245.50244.88248.58246.321 539 941-
Allete Inc. ALE 66.7666.7566.760.26 0.39% 66.6066.1867.1066.50324 056-
Alliance California... AKP 13.3813.3813.400.01 0.07% 13.3813.3713.4413.3749 720-
Alliance Capital Ma... AC 38.5038.3538.500.50 1.32% 38.0537.7038.5038.008 114-
Alliance Data Syste... ADS 242.42242.42242.522.55 1.06% 240.59239.28243.52239.87536 914-
AllianceBernstein G... AWF 12.8512.8412.85-0.01 -0.08% 12.8612.8312.8812.86185 429-
AllianceBernstein H... AB 23.8523.8023.85-0.05 -0.21% 23.9523.7524.0523.90172 376-
AllianceBernstein N... AFB 13.4513.4413.450.01 0.07% 13.4613.4013.4913.4457 384-
Alliant Energy Cor... LNT 39.0839.0739.080.43 1.11% 38.8438.6539.1538.65785 674-
AllianzGI Convertib... NCZ 6.216.206.220.02 0.24% 6.206.176.246.19267 383-
Allied Capital Corp... AFC 25.5325.4925.510.01 0.04% 25.4825.4825.5325.525 999-
Allstate Corp. ALL 80.5580.5480.55-0.03 -0.04% 80.4080.3180.9080.582 640 214-
Alon USA Partners... ALDW 9.879.819.840.15 1.54% 9.559.559.889.72100 947-
Alpine Total Dynam... AOD 8.218.208.210.05 0.61% 8.178.158.218.16354 862-
Altria Group Inc MO 74.4674.4474.450.86 1.17% 73.8173.6974.5573.603 679 949-
Aluminum Corp of ... ACH 13.3613.3613.42-0.15 -1.11% 13.5213.3513.5213.5150 182-
Ameren Corp. AEE 54.0754.0554.060.10 0.19% 54.2353.6954.2753.971 217 801-
Ameresco, Inc. Cla... AMRC 5.055.055.10-0.15 -2.88% 5.205.005.205.2071 833-
AmeriGas Partners... APU 48.1548.1148.15-0.42 -0.86% 48.7047.8648.7048.57166 167-
America Movil, S.A... AMX 12.8512.8412.850.06 0.47% 13.0012.8113.0012.792 911 049-
American Axle & M... AXL 20.0420.0420.05-0.45 -2.20% 20.5819.9520.7720.49890 569-
American Eagle Ou... AEO 14.7614.7514.77-0.68 -4.40% 15.2914.7315.2915.443 485 792-
American Electric ... AEP 66.0165.9966.000.70 1.07% 65.5565.3166.0965.311 677 231-
American Express ... AXP 80.0580.1680.050.19 0.24% 79.8779.7780.4579.863 009 078-
American Financial... AFG 95.0395.0395.070.16 0.17% 94.9294.3295.2294.87138 430-
American Homes 4... AMH 23.3723.3723.380.18 0.78% 23.3123.1023.4323.181 064 506-
American Internati... AIG 64.0264.0164.020.19 0.30% 64.2463.8864.2763.835 686 432-
American States W... AWR 44.9044.8644.940.48 1.08% 44.5244.1145.0744.42105 408-
American Tower C... AMT 112.20112.17112.181.18 1.06% 111.17111.14112.25111.021 682 427-
American Vanguar... AVD 16.4516.4016.450.00 0.00% 16.5016.0316.5516.4559 651-
American Water W... AWK 75.5775.5475.550.65 0.87% 75.0174.9875.7574.92839 499-
Ameriprise Financi... AMP 130.48130.46130.48-0.20 -0.15% 131.11129.21131.37130.68536 338-
AmerisourceBerge... ABC 91.6191.6191.620.27 0.30% 91.4590.9692.4091.341 365 348-
Ampco-Pittsburgh ... AP 14.9014.8514.95-0.20 -1.32% 15.1514.7515.2315.1017 349-
Amphenol Corp. APH 69.9769.9669.970.15 0.21% 70.0269.1870.2469.822 287 898-
Anadarko Petroleu... APC 65.9865.9765.980.14 0.21% 66.8765.3567.1465.842 783 716-
Anadarko Petroleu... AEUA 44.9244.2045.100.04 0.09% 44.8843.2345.1044.8812 508-
AngloGold Ashanti... AU 11.8311.8311.840.02 0.17% 12.1211.8312.2011.814 606 211-
Anixter Internatio... AXE 83.2083.1083.20-1.50 -1.77% 84.9582.7085.1584.70111 251-
Annaly Capital Man... NLY 10.9810.9710.980.08 0.69% 10.8910.8510.9810.908 796 890-
Annaly Capital Man... NLY-A 25.8325.8025.830.04 0.14% 25.7125.7025.8325.798 185-
Antero Midstream ... AM 34.7034.6834.70-0.07 -0.20% 35.1634.5535.3834.77304 532-
Anworth Mortgage... ANH 5.405.395.400.05 0.93% 5.355.325.445.351 034 809-
Aon plc Class A Or... AON 116.19116.17116.180.59 0.51% 115.85115.57116.48115.60713 926-
Apache Corp. APA 52.9852.9852.99-1.93 -3.51% 54.3551.2855.2354.9210 668 125-
Apartment Investm... AIV 45.9645.9545.960.53 1.17% 45.6845.2846.1345.43952 463-
Apollo Commercial... ARI 18.0418.0318.040.11 0.61% 17.9517.9318.0917.931 075 857-
Applied Industrial ... AIT 62.7062.6562.70-0.65 -1.03% 63.7562.4563.7563.35151 212-
AptarGroup Inc. ATR 74.1274.1074.11-0.14 -0.19% 74.4774.0474.5674.26179 151-
Aqua America Inc WTR 30.7330.7230.730.26 0.85% 30.3730.2631.0530.47552 651-
Arcelor Mittal NY ... MT 8.748.748.75-0.37 -4.06% 9.338.749.379.1121 588 608-
Arch Coal Inc. ARCH 73.1173.0173.05-0.68 -0.92% 73.7872.3374.7473.76474 472-
Archer Daniels Mid... ADM 45.0945.0945.090.37 0.83% 44.8044.4945.2744.722 953 385-
Arconic Inc. Comm... ARNC 29.5729.5729.58-0.98 -3.21% 30.5829.5230.6930.556 057 231-
Arcos Dorados Hol... ARCO 6.056.056.10-0.05 -0.82% 6.156.056.206.10345 594-
Ardmore Shipping ... ASC 7.007.007.05-0.05 -0.71% 7.056.857.087.05134 254-
Argan Inc AGX 68.5568.5568.60-3.50 -4.86% 72.2568.4072.2572.05122 064-
Arlington Asset Inv... AI 14.8714.8814.87-0.07 -0.47% 14.8914.8315.0614.94297 595-
Arrow Electronics,... ARW 73.4073.4073.41-0.52 -0.70% 74.2073.1574.6073.92296 766-
Ashford Hospitalit... AHP 13.4713.4613.470.01 0.07% 13.8313.3413.8313.46118 867-
Ashford Hospitalit... AHT 7.377.367.37-0.13 -1.73% 7.557.287.557.50929 999-
Ashland Inc ASH 122.55122.55122.62-0.41 -0.33% 123.47122.05123.71122.96262 787-
Asia Pacific Fund, I... APB 10.820010.820010.84000.0101 0.09% 10.830010.810010.840010.809913 079-
Asia Tigers Fund, In... GRR 10.1510.1510.16-0.06 -0.59% 10.1210.1210.2010.215 600-
Assured Guaranty ... AGO 41.4841.4641.480.06 0.14% 41.8641.2341.8741.421 040 134-
Astrazeneca Plc AZN 29.5129.5029.510.59 2.04% 29.2429.2229.6328.924 037 581-
Atlantic Power Cor... AT 2.382.352.400.03 1.06% 2.352.302.402.35430 493-
Atmos Energy Corp... ATO 77.7877.7577.780.98 1.28% 77.0076.8477.8977.26260 320-
Atwood Oceanics, ... ATW 10.8710.8710.881.08 11.03% 10.079.9311.009.796 085 552-
AutoNation, Inc. AN 46.5946.5846.59-1.08 -2.27% 47.6446.5347.6947.67667 363-
AutoZone, Inc. AZO 727.22727.06727.07-8.11 -1.10% 734.07726.12734.96735.33249 158-
Autohome Inc. Ame... ATHM 33.0033.0033.010.66 2.04% 32.5232.5234.6032.341 562 161-
Autoliv Inc. ALV 105.31105.30105.31-0.29 -0.27% 105.37105.03106.01105.60248 662-
AvalonBay Commu... AVB 182.75182.72182.752.04 1.13% 181.61180.95183.13180.71549 843-
Avenue Income Cre... ACP 14.1614.1414.160.02 0.14% 14.2014.1214.2214.14101 199-
Avery Dennison Co... AVY 80.6580.6480.650.84 1.05% 80.1479.4980.9279.81588 406-
Avista Corp. AVA 39.1539.1539.160.22 0.57% 38.9138.9139.3838.93480 821-
Avnet Inc AVT 46.3046.3046.31-0.22 -0.47% 46.6646.2146.8646.53761 047-
Avon Products, Inc... AVP 4.254.254.26-0.21 -4.71% 4.494.254.494.468 702 896-
BB&T Corp. BBT 48.5348.5248.530.38 0.79% 48.2047.7348.5348.153 900 902-
BBVA Banco France... BFR 17.9417.9417.98-0.29 -1.59% 18.4017.9418.4018.2387 355-
BCE Inc. BCE 44.8544.8444.86-0.03 -0.07% 45.0344.8245.1244.91776 956-
BHP Billiton Limite... BHP 39.1139.1139.12-0.70 -1.76% 40.3938.9640.4739.813 443 840-
BLACKROCK INTER... BGY 5.775.755.770.04 0.70% 5.755.745.775.73246 925-
BP Prudhoe Bay Ro... BPT 24.5524.5024.55-4.65 -15.92% 29.2023.5030.0029.201 137 224-
BP p.l.c. BP 33.8633.8533.860.45 1.35% 33.9333.7934.0933.416 407 575-
BRF S.A. BRFS 13.2813.2713.280.04 0.30% 13.4913.2513.5013.242 029 348-
BRT Realty Trust BRT 8.588.518.560.01 0.12% 8.578.578.588.57300-
BT Group Plc BT 20.8120.8120.820.34 1.66% 20.8220.7820.9520.471 080 332-
Babson Capital Cor... MCI 15.330015.330015.41000.0979 0.64% 15.250015.250015.420015.232118 198-
Babson Capital Par... MPV 14.2014.1414.220.05 0.37% 14.1814.1814.3114.1510 464-
Baker Hughes Inc. BHI 59.9759.9459.96-0.58 -0.96% 60.9959.8161.2060.551 663 964-
Ball Corp BLL 74.0374.0174.030.59 0.80% 73.7673.4874.3573.441 931 625-
BanColombia S.A. CIB 38.9238.8838.921.21 3.21% 37.6937.6938.9637.71428 304-
Banco Bilbao Vizca... BBVA 6.536.526.53-0.04 -0.61% 6.556.486.556.562 813 001-
Banco Bradesco S.A... BBD 10.9510.9510.96-0.14 -1.26% 11.2410.8811.2511.0916 385 328-
Banco Latinoameri... BLX 28.4428.4228.44-0.01 -0.04% 28.3028.0028.5028.45103 300-
Banco Macro S.A. BMA 81.5481.4481.54-1.12 -1.35% 82.9281.4583.0082.6635 283-
Banco Santander S... SAN 5.405.405.410.01 0.19% 5.425.375.445.394 361 032-
Banco de Chile BCH 73.0372.9673.030.35 0.48% 73.0072.7173.3872.6828 981-
BancorpSouth Inc. BXS 31.7531.7031.750.00 0.00% 31.7531.3031.8531.75376 689-
Bank of America C... BAC 24.5824.5724.58-0.21 -0.85% 24.7924.5124.8924.7982 172 812-
Bank of Hawaii Co... BOH 85.9085.8885.900.51 0.60% 85.3284.6185.9085.39189 767-
Bank of Montreal BMO 77.5377.5277.550.19 0.25% 77.6677.4878.0077.34337 435-
Bank of New York ... BK 47.3447.3347.340.05 0.11% 47.3147.0247.3947.293 375 608-
Bank of Nova Scot... BNS 62.2662.2662.280.06 0.10% 62.4862.2162.7162.20512 754-
Barclays PLC BCS 11.4911.4811.49-0.21 -1.79% 11.3111.2211.5111.705 861 557-
Bard (C.R.), Inc. BCR 243.74243.74243.750.36 0.15% 243.64241.76244.09243.38310 093-
Barnes & Noble Inc BKS 10.0510.0010.05-0.40 -3.83% 10.5010.0010.5010.45704 116-
Barnes Group Inc. B 50.2650.2550.26-0.14 -0.28% 50.4949.7050.6350.40144 836-
Barrett (Bill) Corp BBG 5.795.785.790.00 0.00% 5.975.676.025.791 366 061-
Barrick Gold Corp. ABX 19.6919.6919.69-0.18 -0.91% 20.1819.6820.2619.8715 365 681-
Baxter Internation... BAX 50.3950.4050.410.33 0.66% 50.2550.0650.7050.061 659 354-
Baytex Energy Cor... BTE 3.883.873.880.05 1.31% 3.973.853.993.831 879 865-
Beazer Homes USA... BZH 12.1812.1712.18-0.33 -2.64% 12.5612.1112.6312.51565 582-
Becton, Dickinson ... BDX 182.30182.29182.300.35 0.19% 182.23181.55182.85181.95465 558-
Bellatrix Explorati... BXE 0.79000.78980.7914-0.0209 -2.58% 0.80400.78210.82900.8109266 337-
Bemis Co Inc BMS 49.7349.7349.740.64 1.30% 49.2949.2949.9349.09629 580-
Benchmark Electro... BHE 32.3532.3032.35-0.20 -0.61% 32.4532.0532.6032.55215 670-
Berkshire Hathawa... BRKA 254 900.00254 842.00254 950.00749.00 0.29% 254 520.00253 730.00255 200.00254 151.00390-
Berkshire Hathawa... BRKB 170.15170.08170.110.54 0.32% 169.96169.11170.16169.612 682 475-
Best Buy Inc BBY 44.3144.2944.31-1.41 -3.08% 45.8244.0645.9445.713 844 913-
Biglari Holdings Inc... BH 437.84433.97438.38-4.06 -0.92% 442.10432.20442.10441.904 562-
Bitauto Holdings L... BITA 19.4719.4619.470.95 5.13% 18.7818.4819.8018.52964 402-
Black Hills Corpora... BKH 64.2864.2864.290.70 1.10% 63.9063.3264.4763.58178 089-
Black Knight Finan... BKFS 38.3538.3038.350.10 0.26% 38.1037.5038.3538.25169 567-
BlackRock Californ... BFZ 14.7214.7214.740.03 0.20% 14.7514.6814.7514.6942 848-
BlackRock Global O... BOE 12.3412.3212.340.02 0.16% 12.3412.2812.3412.32299 628-
BlackRock Income ... BKT 6.2506.2506.270-0.006 -0.10% 6.2606.2406.2946.256128 469-
BlackRock Investm... BKN 14.6214.6214.650.03 0.21% 14.6014.5814.6614.5936 679-
BlackRock MuniAss... MUA 14.1814.1814.220.02 0.14% 14.2114.1814.2414.1653 291-
BlackRock MuniEnh... MEN 11.4411.4511.470.03 0.26% 11.4511.4311.5011.41117 329-
BlackRock MuniHo... MUH 15.1315.1015.130.08 0.53% 15.0915.0915.1415.0518 639-
BlackRock MuniHo... MFL 14.5514.5314.580.06 0.41% 14.5114.5114.5814.4929 139-
BlackRock MuniHo... MUJ 14.3014.2914.320.10 0.70% 14.2714.2214.3014.2032 911-
BlackRock MuniHo... MHN 13.6113.6113.630.02 0.15% 13.6213.5813.6413.5934 705-
BlackRock MuniHo... MUE 13.2613.2513.260.06 0.45% 13.2413.2213.2613.2038 928-
BlackRock MuniHo... MUS 13.5113.5313.550.04 0.33% 13.5013.4713.5313.4724 018-
BlackRock MuniVe... MVT 16.1016.1016.120.17 1.07% 15.9415.9416.3215.9341 017-
BlackRock MuniYie... MYC 15.4515.4515.470.02 0.13% 15.5015.3815.5415.4347 485-
BlackRock MuniYie... MCA 14.5714.5714.590.00 0.00% 14.6414.5614.6514.5750 479-
BlackRock MuniYie... MYD 14.3914.3914.400.05 0.35% 14.4014.3514.4314.3473 359-
BlackRock MuniYie... MYF 15.7215.6815.720.15 0.96% 15.6115.5815.7715.5736 081-
BlackRock MuniYie... MFT 14.1814.1814.200.00 0.00% 14.2014.1714.2414.1821 051-
BlackRock MuniYie... MIY 13.5513.5513.570.03 0.22% 13.5713.5313.5713.5264 091-
BlackRock MuniYie... MYJ 15.4215.4215.430.05 0.33% 15.4315.4015.4315.3712 428-
BlackRock MuniYie... MYN 12.9212.9212.930.01 0.08% 12.9612.9012.9612.8930 259-
BlackRock MuniYie... MPA 14.3414.3414.370.01 0.07% 14.3614.3414.4214.3310 809-
BlackRock MuniYie... MQT 12.850012.860012.88000.0401 0.31% 12.830012.820012.880012.809927 098-
BlackRock MuniYie... MYI 13.7913.7813.790.05 0.36% 13.7813.7613.7913.7497 140-
BlackRock MuniYie... MQY 14.860014.830014.86000.0656 0.44% 14.840014.780114.860014.794454 962-
BlackRock Municip... BAF 14.4914.4814.510.04 0.28% 14.4814.4414.5214.4516 931-
BlackRock Municip... BBF 14.450014.440014.4500-0.0322 -0.22% 14.490014.420014.520014.482218 021-
BlackRock Municip... BYM 13.9413.9413.990.03 0.22% 13.9413.9313.9713.9129 457-
BlackRock Municip... BFK 14.1514.1514.18-0.01 -0.07% 14.1914.1314.2114.1684 786-
BlackRock New Yo... BSE 13.1313.1113.140.04 0.27% 13.1213.0613.1313.0911 637-
BlackRock Resourc... BCX 8.688.668.68-0.04 -0.46% 8.758.658.798.72317 845-
BlackRock, Inc. BLK 390.61390.52390.59-0.10 -0.03% 391.47388.00391.77390.71276 427-
Blackrock Californ... BJZ 15.1315.0815.130.00 0.00% 15.1415.0615.1415.1323 554-
Blackrock Core Bo... BHK 13.2713.2713.300.05 0.38% 13.2613.2513.3313.2295 866-
Blackrock Debt Str... DSU 11.6211.6011.620.04 0.35% 11.5811.5811.6311.58111 184-
Blackrock Energy &... BGR 14.0914.0614.090.03 0.21% 14.1614.0514.1714.0684 167-
Blackrock MuniHol... MUC 14.1714.1814.20-0.02 -0.14% 14.2014.1614.2114.1985 894-
Blackrock Municip... BPK 15.0915.0615.090.04 0.27% 15.0615.0615.0915.057 371-
Blackrock Municip... BBK 15.4715.4715.490.05 0.32% 15.4315.4315.5715.4226 522-
Blackrock New Jer... BNJ 14.6514.6214.640.04 0.24% 14.6314.6114.6714.616 047-
Blackrock New Yor... BLH 14.889014.910014.9600-0.0218 -0.15% 14.960014.889014.970014.91086 140-
Blackrock New Yor... BQH 14.1414.1414.210.08 0.57% 14.1614.1314.2914.062 900-
Blackrock New Yor... BNY 14.3714.3814.42-0.02 -0.14% 14.3914.3614.4014.3916 492-
Blackrock Strategi... BSD 13.5813.5313.600.05 0.37% 13.5613.5413.6013.5323 006-
Block (H & R), Inc. HRB 20.040020.030020.0400-0.2400 -1.18% 20.280019.929520.330020.27992 973 449-
Boardwalk Pipeline... BWP 18.5218.5218.540.02 0.11% 18.5518.3218.5818.50307 870-
Boeing Co. (The) BA 176.86176.85176.861.50 0.86% 175.97175.70177.00175.362 730 664-
Boise Cascade, L.L.... BCC 27.0527.0527.10-0.45 -1.64% 27.6026.7027.7527.50374 631-
Bonanza Creek Ene... BCEI 1.781.781.790.01 0.56% 1.841.771.851.77437 046-
Borg Warner Inc BWA 42.4742.4642.47-0.30 -0.70% 42.8942.3543.0842.771 295 476-
Boston Beer Co., In... SAM 157.90157.90158.00-8.95 -5.36% 161.10154.60166.25166.85652 878-
Boston Properties,... BXP 139.17139.15139.160.51 0.37% 138.97138.31139.59138.66552 064-
Boston Scientific C... BSX 24.4824.4724.47-0.68 -2.70% 23.3723.2924.6325.1637 220 960-
Boulder Growth & ... BIF 9.389.379.380.03 0.32% 9.399.369.409.35347 436-
Box, Inc. Class A BOX 17.5217.5117.52-0.30 -1.68% 17.7417.4418.1217.821 185 397-
Boyd Gaming Corp. BYD 19.8719.8619.87-0.15 -0.75% 20.1619.6820.2220.021 930 513-
Brady Corp. BRC 39.3539.3539.40-0.15 -0.38% 39.9038.8040.5039.40271 293-
Brandywine Realty... BDN 16.5816.5716.580.06 0.36% 16.5516.4716.6116.52661 791-
Brasilagro Brazilia... LND 3.763.743.97-0.06 -1.57% 3.863.753.873.826 300-
Braskem S A BAK 21.4921.4921.49-0.70 -3.15% 22.4421.3022.5022.19541 983-
Bridgepoint Educat... BPI 9.769.749.76-0.08 -0.81% 9.829.709.879.8469 641-
Briggs & Stratton C... BGG 21.4721.4521.46-0.27 -1.24% 21.9021.3421.9021.74101 181-
Brinker Internation... EAT 42.1742.1642.170.07 0.17% 42.2941.8842.4642.101 322 087-
Brinks Co (The) BCO 51.3051.2551.30-0.15 -0.29% 51.8051.1551.9551.45345 440-
Bristol-Myers Squi... BMY 55.7755.7655.770.42 0.76% 55.6355.0256.0955.3513 097 590-
Bristow Group Inc BRS 16.8116.8016.810.19 1.14% 17.1416.0417.3316.62602 011-
Broadridge Financi... BR 68.9768.9769.010.11 0.16% 68.9968.6869.4268.86860 888-
Brookfield Asset M... BAM 37.0737.0737.08-0.11 -0.30% 37.3136.9737.5037.181 925 335-
Brookfield Infrastr... BIP 36.9136.8736.880.16 0.44% 36.9936.7036.9936.75262 176-
Brookfield Propert... BPY 23.4623.4723.480.20 0.86% 23.3023.3023.5023.2689 443-
Brookfield Real As... RA 23.1523.0923.150.03 0.13% 23.1423.0223.1623.1279 253-
Brookfield Renewa... BEP 30.4530.4430.460.76 2.56% 30.0229.9530.5529.69123 569-
Brown & Brown, In... BRO 43.1543.1343.15-0.01 -0.02% 43.1142.9743.3143.16432 708-
Brunswick Corp. BC 60.3060.3060.31-0.60 -0.99% 60.8960.2461.2460.90569 417-
Brush Engineered M... BW 16.9416.9416.950.11 0.65% 16.8516.7817.0316.83274 953-
Buckeye Partners, ... BPL 70.1870.1470.160.17 0.24% 70.1369.5970.6970.01337 605-
Buckle, Inc. (The) BKE 19.6519.6019.65-1.55 -7.31% 20.9519.5821.1321.20981 887-
Build-A-Bear Work... BBW 8.308.308.35-0.15 -1.78% 8.408.258.608.45283 202-
Bunge Limited Bun... BG 80.0580.0580.060.61 0.77% 79.5179.1580.6479.441 573 087-
CAE Inc. CAE 15.4515.4315.44-0.19 -1.21% 15.6615.4115.6915.6299 438-
CAI International I... CAI 16.1316.1316.16-0.56 -3.36% 16.8316.0016.8316.69102 819-
CBIZ Inc CBZ 13.4513.5013.55-0.05 -0.37% 13.5513.3813.6013.5085 015-
CBL & Associates P... CBL 10.3710.3710.38-0.14 -1.33% 10.5510.3510.5910.512 024 248-
CBRE Clarion Globa... IGR 7.577.567.570.09 1.20% 7.507.507.587.48388 936-
CBS Corp CBS 66.3166.2966.31-0.81 -1.21% 67.5166.1767.6067.122 866 025-
CDI Corp. CDI 9.109.059.100.00 0.00% 9.159.059.209.1032 054-
CF Industries Holdi... CF 31.8231.8331.84-1.40 -4.21% 33.2431.0833.2633.227 036 710-
CGG CGG 9.359.219.480.07 0.75% 9.359.359.359.28443-
CGI Group, Inc. GIB 48.0948.0748.09-0.43 -0.89% 48.7248.0248.8348.52238 863-
CIBER, Inc. CBR 0.32220.32220.3223-0.0189 -5.54% 0.34110.32000.34680.3415734 825-
CMS Energy Corp CMS 44.1944.1844.190.43 0.98% 43.9543.8244.3243.761 311 697-
CNA Financial Corp... CNA 42.8542.8542.870.25 0.59% 42.7342.4942.9342.60188 427-
CNO Financial Grou... CNO 21.0621.0621.07-0.03 -0.14% 21.0820.9121.1921.09613 185-
CONSOL Energy Inc CNX 16.3416.3416.35-0.70 -4.11% 17.2716.3217.3017.045 982 906-
CONTINENTAL AIRL... CAL 29.8329.8329.85-1.13 -3.65% 31.0229.7031.0230.96138 839-
CPFL Energia SA CPL 16.6416.6316.650.02 0.12% 16.7016.6116.7116.62147 149-
CRH Plc CRH 33.8333.8333.84-0.97 -2.79% 34.8433.6734.9134.80800 326-
CSS Industries, Inc. CSS 25.6225.6025.62-0.49 -1.88% 26.1925.5826.1926.119 503-
CST Brands, Inc. CST 48.3348.3348.34-0.09 -0.19% 48.5048.3348.5048.42425 183-
CTS Corp. CTS 22.6022.5522.60-0.30 -1.31% 23.0522.4523.1022.9065 333-
CVR Energy Inc. CVI 22.7522.7522.760.36 1.61% 22.3822.0722.8022.89595 078-
CVR Partners LP UAN 5.375.375.38-0.31 -5.46% 5.635.295.715.68822 811-
CVS Health Corpor... CVS 80.8680.8680.870.70 0.87% 80.2280.0181.4380.165 083 194-
CYS Investments, I... CYS 7.887.887.890.11 1.42% 7.787.767.907.77926 194-
Cabelas Inc CAB 45.4645.4645.49-0.79 -1.71% 46.1145.4246.2046.25346 851-
Cabot Corp. CBT 57.6157.6157.62-0.48 -0.83% 58.5157.2258.5858.09186 293-
Cabot Oil & Gas Co... COG 22.5322.5222.53-0.07 -0.31% 22.9522.2023.0022.605 900 741-
Calgon Carbon Cor... CCC 15.9015.8515.90-0.35 -2.15% 16.2515.6516.3516.20236 599-
California Resourc... CRC 18.2618.2718.27-0.57 -3.03% 19.4918.0519.9818.832 700 590-
California Water S... CWT 37.6037.5037.602.10 5.92% 35.6035.3037.6035.50197 179-
Callaway Golf Co. ... ELY 10.1710.1510.16-0.20 -1.93% 10.4510.1410.4510.38872 210-
Callon Petroleum C... CPE 13.7413.7413.75-0.09 -0.65% 14.1213.5514.1413.833 430 279-
Calpine Corp CPN 11.8011.7811.790.01 0.08% 11.8511.6711.9511.794 443 676-
Cambrex Corp CBM 55.6055.6055.650.90 1.65% 54.6554.6555.8554.70402 524-
Camden Property T... CPT 83.8383.8083.821.06 1.28% 83.2282.8583.9582.77244 122-
Cameco Corp. CCJ 11.2611.2711.28-0.15 -1.31% 11.4411.2611.5111.402 524 872-
Campbell Soup Co. CPB 59.0759.0659.07-0.10 -0.17% 59.3558.9559.5759.171 288 448-
Canadian Imperial ... CM 91.1091.1091.131.20 1.33% 91.6790.4492.2289.86632 290-
Canadian National ... CNI 71.2071.2071.21-0.97 -1.34% 72.6771.1372.7372.171 012 694-
Canadian Natural R... CNQ 29.4029.4029.410.35 1.20% 29.6429.3229.7629.053 513 803-
Canadian Pacific Ra... CP 149.96149.89149.96-2.78 -1.82% 152.96149.67153.71152.74559 215-
Canon, Inc. CAJ 29.2329.2129.22-0.09 -0.31% 29.2529.1429.2829.32438 214-
Cantel Medical Cor... CMD 83.5483.4983.540.42 0.51% 83.3082.1283.7183.1263 849-
Capital One Financ... COF 93.4193.4193.420.52 0.56% 93.2592.8993.5292.891 828 298-
Capital Senior Livi... CSU 16.6916.6816.70-0.28 -1.65% 16.9816.6717.0616.97118 254-
Capstead Mortgag... CMO 10.5010.4910.500.04 0.38% 10.4810.4510.5510.461 173 291-
Carbo Ceramics Inc... CRR 14.3314.3214.33-0.45 -3.04% 15.2814.2815.5014.78835 014-
Cardinal Health, In... CAH 81.7381.7281.730.65 0.80% 81.3080.9281.8581.041 532 525-
Carlisle Companies... CSL 105.65105.63105.64-0.02 -0.02% 105.91104.02106.23105.67563 109-
Carmax Inc. KMX 66.0766.0466.05-1.48 -2.19% 67.4765.9667.7967.551 174 647-
Carnival Corporati... CCL 55.9255.9155.920.42 0.76% 56.6255.8556.8855.503 986 954-
Carpenter Technol... CRS 40.9040.9040.92-1.74 -4.08% 42.9040.6842.9742.64459 942-
Carriage Services, ... CSV 26.7626.7526.78-0.23 -0.85% 27.1326.6427.2026.9934 582-
Carter's Inc CRI 87.0687.0587.063.48 4.16% 90.9586.9190.9583.583 819 005-
Caterpillar Inc. CAT 95.5595.5495.55-2.65 -2.70% 98.4495.1298.5098.205 420 835-
Cedar Fair, L.P. FUN 68.2968.2068.340.79 1.17% 67.6767.4568.6867.50228 903-
Cedar Realty Trust... CDR 5.985.985.99-0.03 -0.50% 6.015.926.086.01209 157-
Celadon Group, Inc... CGI 8.358.308.35-0.30 -3.47% 8.708.138.758.65385 773-
Celanese Corp CE 89.7189.7089.71-0.59 -0.65% 90.3789.1091.1790.30478 714-
Celestica, Inc. CLS 13.9613.9513.960.09 0.65% 13.8613.7413.9813.87299 481-
Cellcom Israel, Ltd... CEL 10.71010.70010.7400.055 0.52% 10.90010.66010.90010.65520 287-
Cemex S.A.B. de C.... CX 8.658.648.65-0.17 -1.93% 8.978.628.988.829 119 910-
Cenovus Energy Inc CVE 13.4813.4813.490.01 0.07% 13.6613.4013.6713.471 544 718-
Center Coast MLP ... CEN 12.9612.9312.98-0.10 -0.77% 13.1512.9113.1813.06170 914-
CenterPoint Energy... CNP 26.8426.8226.830.27 1.02% 26.6826.6426.9826.573 020 165-
Centrais Eletricas ... EBR-B 8.098.008.060.11 1.38% 8.238.058.367.9867 569-
Central Europe, Ru... CEE 21.1521.1421.170.00 0.00% 21.2021.1321.2021.155 557-
Central Pacific Fina... CPF 31.9731.9731.99-0.16 -0.50% 32.1231.5732.2232.1365 158-
CenturyLink, Inc. CTL 24.7124.7024.71-0.12 -0.48% 24.8924.5624.9724.836 000 312-
Cenveo Inc CVO 5.405.405.41-0.95 -14.96% 6.005.376.006.35107 709-
Charles River Labo... CRL 87.8187.8187.82-0.12 -0.14% 88.4987.3588.6387.93225 702-
Chemtura Corp CHMT 33.1033.0533.100.00 0.00% 33.1033.0333.1533.10353 369-
Cherry Hill Mortga... CHMI 18.4918.4618.480.24 1.32% 18.2518.2218.4918.2527 084-
Chesapeake Energy... CHK 5.755.755.74-0.17 -2.87% 6.075.386.085.9292 457 992-
Chesapeake Granit... CHKR 2.852.802.85-0.10 -3.39% 2.902.802.952.95199 598-
Chesapeake Utiliti... CPK 67.4067.3567.451.00 1.51% 66.0566.0067.7366.4028 945-
Chevron Corporati... CVX 111.02110.98110.990.64 0.58% 111.34110.75111.83110.387 083 244-
Chicago Bridge & Ir... CBI 33.8933.8933.91-0.83 -2.39% 34.8933.4934.9434.721 272 143-
Chico's FAS Inc CHS 14.4514.4414.45-0.51 -3.41% 14.9614.4315.0914.953 638 465-
Chimera Investmen... CIM 19.0919.0919.10-0.08 -0.42% 19.3019.0419.3019.172 074 944-
China Digital TV Ho... STV 1.331.321.330.01 0.75% 1.381.301.381.3217 605-
China Distance Edu... DL 10.1710.1010.18-0.23 -2.21% 10.4910.0710.4910.4029 476-
China Eastern Airli... CEA 27.4027.4027.53-0.09 -0.33% 27.5027.4027.6627.4917 357-
China Fund, Inc. (Th... CHN 16.380016.360016.4000-0.0199 -0.12% 16.392816.270016.430016.399926 511-
China Green Agricu... CGA 1.391.391.40-0.02 -1.42% 1.391.371.411.41123 546-
China Life Insuranc... LFC 15.7415.7215.73-0.02 -0.13% 15.7715.6515.8115.76221 031-
China Mobile Limit... CHL 56.0155.9956.00-0.49 -0.87% 56.0255.9556.1956.50789 030-
China New Borun C... BORN 1.35001.34001.3600-0.0001 -0.01% 1.37001.34001.37001.350120 549-
China Petroleum &... SNP 79.4779.4079.46-0.12 -0.15% 80.1579.3180.1579.5961 973-
China Southern Air... ZNH 32.8032.7832.800.24 0.74% 32.6332.6332.8132.568 702-
China Telecom Cor... CHA 48.0047.9648.000.29 0.61% 48.1647.8748.1747.7131 395-
China Unicom (Hon... CHU 12.0412.0312.040.09 0.75% 12.0511.9812.1011.95175 126-
China Xiniya Fashio... XNY 1.361.361.43-0.03 -2.16% 1.391.331.421.3949 162-
China Yuchai Intern... CYD 14.9214.9314.950.44 3.04% 14.6414.4114.9814.41213 899-
Chipotle Mexican G... CMG 422.38422.07422.13-5.23 -1.22% 427.14420.71429.87427.61462 976-
Choice Hotels Inter... CHH 60.6160.6060.65-0.69 -1.13% 61.5560.3061.7061.30287 361-
Christopher & Bank... CBK 1.321.311.32-0.03 -2.22% 1.341.281.351.35210 655-
Chubb Corp. CB 139.01139.00139.011.25 0.91% 138.00137.65139.30137.76775 097-
Church & Dwight C... CHD 49.6249.6049.61-0.07 -0.14% 49.8249.5550.0949.691 327 639-
Ciena Corp CIEN 25.6925.6925.70-0.12 -0.46% 25.8925.1625.9325.811 984 783-
Cigna Corp CI 147.51147.48147.500.02 0.01% 147.62147.11147.75147.491 182 377-
Cimarex Energy Co XEC 127.58127.56127.58-0.72 -0.56% 130.71125.70130.71128.26697 155-
Cincinnati Bell Inc CBB 19.8519.8019.85-0.45 -2.22% 20.4519.7320.4520.30237 534-
Circor Internationa... CIR 60.8160.7860.81-0.74 -1.20% 61.7360.4261.7361.55207 899-
Citigroup Inc C 60.6260.6260.620.00 0.00% 60.6460.2360.8460.6213 046 910-
Citizens, Inc. (Aust... CIA 9.289.289.29-0.05 -0.54% 9.319.019.389.3346 880-
Civeo Corporation CVEO 3.223.213.22-0.04 -1.23% 3.053.053.313.261 645 929-
Clarcor Inc. CLC 82.9682.9682.97-0.02 -0.02% 82.9782.9583.0082.98469 909-
Clayton Williams E... CWEI 138.36138.38138.452.34 1.72% 137.56137.16139.28136.02132 210-
Clean Harbors, Inc CLH 57.0157.0357.040.66 1.17% 56.3856.3857.6756.35458 477-
ClearBridge Energy... EMO 13.6113.5913.61-0.05 -0.37% 13.7813.5413.7813.66142 880-
Cliffs Natural Reso... CLF 10.5510.5410.54-1.21 -10.29% 11.9010.4212.2211.7634 582 560-
Clorox Co. CLX 135.83135.82135.84-0.09 -0.07% 136.13135.44136.33135.92795 380-
Cloud Peak Energy... CLD 5.135.125.13-0.55 -9.68% 5.305.045.405.6817 446 948-
Cnooc Ltd. CEO 121.84121.84121.920.84 0.69% 122.64121.44122.98121.0064 820-
Coach, Inc. COH 37.95037.94037.950-0.680 -1.76% 38.67037.86038.78038.6253 074 503-
Cobalt Internation... CIE 0.75920.75910.75920.0096 1.28% 0.77500.74600.79200.74967 458 498-
Coca Cola Femsa S.... KOF 66.0166.0266.060.88 1.35% 65.1764.7366.8165.1376 902-
Coca-Cola Co (The... KO 41.6641.6541.660.06 0.14% 41.6741.6242.0041.6012 051 427-
Coca-Cola Europea... CCE 35.6035.5835.590.01 0.03% 35.6335.5135.9935.59716 026-
Coeur Mining, Inc. CDE 8.8708.8608.8700.050 0.57% 9.0308.7709.1608.8254 036 414-
Cohen & Steers Glo... INB 9.129.139.140.03 0.33% 9.109.089.179.09142 388-
Cohen & Steers Inf... UTF 20.9420.9220.940.13 0.62% 20.8220.8220.9520.81254 612-
Cohen & Steers Qu... RQI 12.9312.8912.920.15 1.17% 12.8212.8112.9512.78311 753-
Cohen & Steers To... RFI 12.5512.5512.560.07 0.56% 12.5112.4612.5712.4897 564-
Colgate-Palmolive ... CL 74.4474.4574.460.95 1.29% 73.8873.7975.0973.496 267 758-
Columbia Property... CXP 23.3723.3623.370.19 0.82% 23.2923.0223.3823.18712 100-
Columbia Seligman... STK 19.8919.8619.89-0.02 -0.10% 19.9619.8720.1719.91100 275-
Comcast Holdings Z... CCZ 51.9848.0052.335.30 11.35% 49.9949.9951.9846.6856 330-
Comerica, Inc. CMA 71.9571.9371.94-0.05 -0.07% 72.2671.4872.4072.001 013 395-
Comfort Systems U... FIX 32.8532.8532.95-0.85 -2.52% 33.9032.6533.9033.70154 098-
Commercial Metals... CMC 20.5620.5520.56-1.36 -6.20% 22.0820.4522.1221.934 437 400-
Community Bank S... CBU 60.9760.9260.97-0.02 -0.03% 60.8260.0161.0960.99152 136-
Community Health ... CYH 8.908.908.91-0.22 -2.41% 9.188.769.349.117 545 805-
Companhia Brasile... CBD 18.9518.9418.97-0.25 -1.30% 19.5918.9319.6319.20355 026-
Companhia Energe... CIG 3.463.453.46-0.09 -2.54% 3.693.443.703.557 228 666-
Companhia Parana... ELP 11.0511.0511.06-0.05 -0.45% 11.3611.0011.4311.10493 794-
Companhia Siderur... SID 3.893.903.90-0.17 -4.19% 4.113.864.134.063 098 257-
Companhia de Sane... SBS 10.8210.8110.82-0.08 -0.73% 11.1010.7711.1010.901 920 881-
Compania Cervece... CCU 23.1623.1323.160.26 1.14% 22.9522.8623.4722.90241 673-
Compania de Minas... BVN 12.8312.8212.83-0.11 -0.85% 13.2012.7913.2512.941 311 272-
Compass Diversifie... CODI 16.7016.6516.70-0.10 -0.60% 16.8016.6016.8516.80252 429-
Computer Sciences... CSC 69.7569.7469.75-0.98 -1.39% 71.1168.9971.1270.731 089 563-
Comstock Resourc... CRK 10.2310.2610.29-0.08 -0.78% 10.519.9410.6910.31733 950-
ConAgra Foods, Inc... CAG 40.4840.4740.480.00 0.00% 40.4940.3640.7440.482 496 469-
Concho Resources ... CXO 133.33133.29133.331.63 1.24% 134.35131.49135.91131.702 596 500-
ConocoPhillips COP 47.3047.3047.310.20 0.42% 47.7947.0347.8647.107 168 234-
Consolidated Ediso... ED 75.9175.8775.880.90 1.20% 75.2975.0775.9975.011 161 560-
Constellation Bran... STZ 153.60153.54153.50-6.60 -4.12% 160.73153.28162.48160.172 970 871-
Constellium N.V CSTM 8.308.258.30-0.25 -2.92% 8.508.008.758.551 311 427-
Container Store (T... TCS 4.214.214.22-0.05 -1.17% 4.294.194.304.26142 902-
Continental Resour... CLR 46.2246.2146.220.68 1.49% 46.9945.2248.2945.544 427 692-
Controladora Vuel... VLRS 11.5011.4911.50-0.65 -5.35% 11.7511.4912.1412.151 384 586-
Convergys Corp. CVG 22.6322.6222.63-2.42 -9.66% 24.4422.2224.8025.051 811 847-
Cooper Companies... COO 196.92196.92196.951.95 1.00% 195.38194.83197.47194.97458 183-
Cooper Tire & Rub... CTB 42.1542.1542.200.20 0.48% 42.0041.8042.3841.951 205 799-
Copa Holdings, S.A... CPA 107.29107.30107.350.09 0.08% 107.20105.69108.25107.20350 199-
Core Laboratories... CLB 113.24113.15113.230.42 0.37% 114.00111.65114.29112.82248 986-
CoreLogic Inc. CLGX 38.8738.8738.89-0.35 -0.89% 37.6136.3139.4939.222 174 433-
CoreSite Realty Co... COR 88.8688.8488.86-0.19 -0.21% 89.7087.8289.7289.05247 877-
Corning, Inc. GLW 27.5627.5627.57-0.18 -0.65% 27.7427.4727.8327.744 928 609-
Corporate Office P... OFC 33.7833.7733.78-0.18 -0.53% 34.1333.6234.1333.96585 817-
Corrections Corpo... CXW 34.0034.0034.00-0.50 -1.45% 34.5933.7834.6934.501 128 126-
Cosan Limited Clas... CZZ 9.269.279.28-0.03 -0.32% 9.369.219.459.291 502 567-
Costamare Inc. CMRE 6.076.066.070.06 1.00% 6.015.976.086.01518 598-
Cott Corp. COT 11.5911.5911.60-0.06 -0.52% 11.6911.5412.0011.652 238 503-
Cousins Properties... CUZ 8.518.518.52-0.07 -0.82% 8.658.478.658.608 382 174-
Covanta Holding Co... CVA 15.9015.8515.900.00 0.00% 15.9015.8016.0015.901 112 674-
Crane Co. CR 72.3672.3772.37-1.66 -2.24% 74.4072.1374.4074.02207 131-
Credicorp Ltd. BAP 170.12170.08170.12-0.78 -0.46% 170.60169.62171.36170.90173 774-
Credit Suisse Group... CS 15.3315.3215.33-0.02 -0.13% 15.5015.2315.5115.353 523 373-
Crescent Point Ene... CPG 11.9811.9711.980.12 1.01% 12.2911.6512.4311.862 874 383-
Crestwood Equity ... CEQP 25.5025.5025.550.35 1.39% 25.2024.7525.5525.15307 857-
Cross Timbers Roy... CRT 16.2516.2916.430.15 0.93% 16.2316.1016.4416.1020 373-
Crown Castle Inter... CCI 91.2691.2591.260.68 0.75% 90.9090.6492.1190.582 221 431-
Crown Holdings Inc CCK 53.62053.62053.6300.430 0.81% 53.43053.26053.84053.205761 890-
CryoLife, Inc. CRY 16.6016.6016.65-0.15 -0.90% 16.7516.3017.0016.80202 161-
Cubic Corp CUB 51.9051.8551.95-1.20 -2.26% 53.2551.7553.2553.1069 558-
Cullen/Frost Banke... CFR 93.3693.3493.360.11 0.12% 93.2492.0293.5393.25289 956-
Culp Inc. CFI 33.9533.9534.00-0.15 -0.44% 33.9533.4534.0534.1015 856-
Curtiss-Wright Cor... CW 97.6397.5997.62-0.61 -0.62% 98.4296.8598.4298.24153 902-
Cutwater Select In... INSI 19.1119.1019.180.02 0.10% 19.1019.0719.1719.0917 162-
DAQO New Energy... DQ 26.2226.2126.34-0.73 -2.71% 27.0925.7827.0926.9578 653-
DDR Corp. DDR 14.8014.7914.800.37 2.56% 14.4714.4214.8314.433 901 538-
DHT Holdings, Inc. DHT 4.794.794.80-0.08 -1.64% 4.884.784.904.871 606 831-
DNP Select Income... DNP 10.7310.7310.750.03 0.28% 10.7210.7210.7610.70592 724-
DRDGOLD Limited ... DRD 6.156.136.150.02 0.33% 6.146.116.296.13495 195-
DST Systems Inc. (D... DST 118.97118.99119.030.23 0.19% 119.48118.46120.00118.74141 398-
DTE Energy Co. DTE 100.08100.01100.020.79 0.80% 99.4099.19100.2399.29828 369-
DTF Tax-Free Incom... DTF 15.4515.3815.450.32 2.12% 15.1615.1515.4715.1323 933-
DaVita HealthCare... DVA 68.9568.9268.93-0.13 -0.19% 69.0568.6169.3369.082 226 316-
Danaher Corp. DHR 85.1385.1285.130.33 0.39% 85.0084.6385.1984.801 419 280-
Danaos Corporatio... DAC 2.502.452.50-0.10 -3.85% 2.602.452.602.60102 848-
Darden Restaurant... DRI 75.4675.4475.460.04 0.05% 75.5175.2176.0675.42939 738-
DeVry Education G... DV 32.4032.4032.45-0.50 -1.52% 33.0032.3033.0532.90356 553-
Dean Foods Co. DF 18.4318.4318.440.04 0.22% 18.5118.2718.5318.391 340 393-
Deckers Outdoor C... DECK 52.1152.1052.12-0.40 -0.76% 52.7752.0152.9552.511 128 534-
Deere & Co. DE 107.73107.74107.75-1.92 -1.75% 109.55106.72109.70109.653 646 779-
Delaware Investme... DDF 10.3910.3710.380.07 0.68% 10.3410.3410.3910.3244 704-
Delek Logistics Par... DKL 31.1030.8530.90-1.30 -4.01% 32.6530.1032.6532.4097 128-
Delek US Holdings ... DK 23.4023.3923.400.39 1.69% 23.0322.9023.5623.01846 603-
Dell Technologies, ... DVMT 64.1264.1364.14-0.65 -1.00% 64.8963.9065.0064.77896 775-
Delta Air Lines, Inc... DAL 50.4850.4850.49-0.45 -0.88% 51.1250.1951.4950.936 051 865-
Deltic Timber Corp... DEL 81.0381.0381.15-1.48 -1.79% 82.5880.3182.5882.5127 461-
Deluxe Corp. DLX 75.6175.6275.640.18 0.24% 75.7174.9775.9075.43101 550-
Denbury Resources... DNR 2.792.802.80-0.14 -4.78% 3.172.783.172.9313 009 234-
Deutsche Bank AG DB 19.7119.7219.730.06 0.31% 19.8519.5319.8619.654 276 236-
Deutsche Bk Conti... DXB 24.6224.6224.630.15 0.61% 24.4824.4824.6324.4794 587-
Deutsche Global Hi... LBF 8.5568.5608.590-0.043 -0.50% 8.6108.4708.6108.59910 347-
Deutsche Multi-Ma... KMM 8.728.728.730.06 0.69% 8.688.678.738.6634 541-
Deutsche Municipa... KTF 13.2813.2813.300.03 0.23% 13.2813.2813.3713.2595 770-
Deutsche Strategic... KST 12.179012.130012.17000.0191 0.16% 12.140012.140012.200012.15992 480-
Deutsche Strategic... KSM 12.6412.5812.640.16 1.28% 12.5312.5112.6512.4825 547-
Devon Energy Corp... DVN 43.9943.9944.000.23 0.53% 44.8543.4944.9543.764 611 781-
Diageo Plc DEO 115.27115.27115.280.52 0.45% 115.05114.92115.64114.77397 822-
Diamond Offshore... DO 17.4917.4817.490.71 4.23% 17.2716.9617.6316.783 156 956-
DiamondRock Hosp... DRH 11.1311.1311.15-0.25 -2.20% 11.3811.0811.3811.384 132 199-
Diana Shipping inc. DSX 3.753.743.75-0.07 -1.83% 3.853.573.853.821 183 209-
Dick's Sporting Go... DKS 48.2748.2748.28-0.99 -2.01% 49.2848.1349.5749.261 880 262-
Diebold, Inc. DBD 30.8030.8030.851.05 3.53% 29.9029.8030.9529.851 207 857-
Digital Realty Trus... DLR 105.83105.82105.832.13 2.05% 104.10103.54106.07103.701 055 308-
DigitalGlobe, Inc DGI 34.0534.0034.050.05 0.15% 34.1533.4034.4034.00687 452-
Dillard's Inc. DDS 54.6854.6754.50-0.56 -1.01% 55.2554.5456.8155.24927 875-
Discover Financial ... DFS 71.4671.4571.470.29 0.41% 71.3070.8571.5471.171 211 396-
Disney (Walt) Co. (... DIS 109.70109.69109.70-0.42 -0.38% 110.30109.59110.49110.124 441 459-
Dolby Laboratorie... DLB 48.9348.9849.00-0.99 -1.98% 49.7048.9349.9849.92460 318-
Dollar General Cor... DG 75.9275.9375.93-1.46 -1.89% 77.7375.7377.7377.371 728 124-
Dominion Resource... DCP 40.0239.9439.980.04 0.10% 40.4539.4340.4639.98203 308-
Dominion Resource... D 76.1676.1576.160.81 1.07% 75.6275.3676.2975.352 131 104-
Dominos Pizza Inc. DPZ 186.30186.28186.303.30 1.80% 183.00182.39186.33183.00856 299-
Donaldson Co. Inc. DCI 42.4542.4442.45-0.35 -0.82% 43.0242.3943.1342.80967 187-
Dorian LPG Ltd. LPG 9.679.679.68-0.12 -1.23% 9.909.549.909.79104 017-
DoubleLine Income... DSL 20.1920.1620.170.00 0.00% 20.2420.1520.2520.19302 627-
Dover Corp DOV 80.2980.2980.30-0.63 -0.78% 81.4179.9381.6980.911 228 509-
Dover Downs Gami... DDE 1.08001.08001.10000.0001 0.01% 1.05001.04971.13001.079938 380-
Dover Motorsport... DVD 2.352.302.35-0.05 -2.08% 2.352.302.352.353 616-
Dow Chemical Co. DOW 63.3763.3663.37-0.30 -0.47% 63.6363.0363.8863.675 740 736-
Dr Pepper Snapple... DPS 94.6294.6194.620.36 0.38% 94.2694.0595.0994.26665 112-
Dr. Reddy's Labora... RDY 43.4443.4143.44-0.19 -0.44% 43.6843.3743.7243.63177 771-
Dreyfus High Yield... DHF 3.443.433.440.03 0.88% 3.423.413.443.41278 924-
Dreyfus Strategic ... DSM 8.438.428.430.09 1.08% 8.388.378.438.34121 837-
Dreyfus Strategic ... LEO 8.708.688.700.04 0.46% 8.698.668.708.6693 238-
Dril-Quip, Inc. DRQ 64.3064.3064.251.40 2.23% 64.0063.5064.7562.90361 887-
Drive Shack Inc. DS 4.324.314.320.06 1.41% 4.284.234.354.26285 934-
Du Pont (E.I.) de Ne... DD 79.5979.5779.59-0.21 -0.26% 79.9679.2780.0879.803 889 030-
Ducommun Inc. DCO 31.3031.2831.30-0.10 -0.32% 31.5130.9031.7831.4062 277-
Duff & Phelps Utili... DUC 9.329.329.340.01 0.11% 9.339.319.409.3127 709-
Duke Energy Corp DUK 80.9180.9080.911.04 1.30% 79.9879.9081.0779.872 418 544-
Duke Realty Corp. DRE 25.6025.5925.600.30 1.19% 25.4625.2425.6325.301 622 618-
Dun & Bradstreet C... DNB 108.22108.20108.22-0.16 -0.15% 108.75107.88109.25108.38328 649-
Dycom Industries, ... DY 78.5678.5678.58-1.89 -2.35% 80.9777.2481.3780.45491 175-
Dynex Capital, Inc. DX 6.946.926.930.03 0.43% 6.906.906.956.91252 210-
ECA Marcellus Trus... ECT 2.382.352.40-0.08 -3.06% 2.552.352.652.4596 164-
EMCOR Group, Inc. EME 61.6361.5661.63-6.86 -10.02% 65.5660.6766.7468.471 450 562-
ENI S.p.A. E 30.5330.4930.520.27 0.89% 30.8130.4330.8630.26118 002-
ENODIS PLC ENO 25.0325.0125.030.00 0.00% 24.9524.9525.1025.035 081-
EOG Resources, Inc... EOG 97.5797.5697.580.04 0.04% 99.1996.5599.1997.532 854 243-
EPCOS AG EPC 76.2776.2976.33-5.44 -6.66% 81.7476.0182.0081.711 711 715-
EPR Properties EPR 76.6376.6076.630.10 0.13% 76.9875.7877.0076.53150 618-
EQT Corp. EQT 60.7960.8060.810.24 0.40% 61.5360.2761.7660.551 323 666-
ESCO Technologies... ESE 55.1555.1055.20-0.30 -0.54% 55.7054.7055.7055.4547 578-
Eagle Materials Inc EXP 102.39102.39102.40-6.31 -5.80% 109.23101.76109.23108.70982 326-
EastGroup Propert... EGP 73.4273.3373.340.97 1.34% 72.8272.0673.4272.45188 146-
Eastman Chemical ... EMN 80.1480.1280.13-0.32 -0.40% 80.9379.9181.2180.46558 255-
Eaton Corporation... ETN 72.1272.1172.12-0.38 -0.52% 72.8271.7572.9272.501 827 777-
Eaton Vance Corp EV 47.2047.1747.180.67 1.44% 46.8646.6947.4446.531 008 570-
Eaton Vance Enhan... EOS 13.6313.6213.630.05 0.37% 13.6213.5713.6513.58122 429-
Eaton Vance Floati... EFT 15.2915.2915.300.01 0.07% 15.3015.2615.3615.28167 351-
Eaton Vance Munic... EVN 12.9612.9412.960.15 1.17% 12.8712.8512.9712.8198 563-
Eaton Vance Risk-M... ETJ 9.619.599.610.05 0.52% 9.599.549.639.56221 060-
Eaton Vance Senio... EVF 6.906.906.910.03 0.44% 6.876.876.916.8784 775-
Eaton Vance Short... EVG 13.9413.9213.940.02 0.14% 13.9413.9013.9713.9248 732-
Ecolab, Inc. ECL 122.76122.70122.72-0.34 -0.28% 123.50122.52123.62123.11816 336-
Ecopetrol S.A. Ame... EC 9.299.289.290.28 3.11% 9.169.119.299.012 214 863-
Edison Internation... EIX 77.9077.9077.920.71 0.92% 77.5777.3978.0477.191 460 563-
Edwards Lifescienc... EW 95.7095.7095.713.49 3.78% 100.2694.45100.4892.215 291 224-
El Paso Electric Co... EE 48.3548.3048.351.10 2.33% 48.4547.4048.6547.25180 467-
Eldorado Gold Corp EGO 3.613.613.62-0.04 -1.10% 3.713.593.733.654 794 967-
Ellie Mae, Inc. ELLI 93.8193.8193.820.47 0.50% 93.6492.1194.2293.34424 987-
Ellington Financial ... EFC 16.3516.3516.360.01 0.06% 16.3516.2716.3816.3487 484-
Ellington Residenti... EARN 14.5714.5514.570.11 0.76% 14.4714.4314.6014.4647 950-
Embotelladora And... AKOA 20.3220.1520.290.00 0.00% 20.2720.2720.3520.321 300-
Embotelladora And... AKOB 22.9122.9023.04-0.02 -0.09% 23.2022.8923.4022.9394 497-
Embraer SA ERJ 23.2523.2523.27-0.44 -1.86% 24.0223.2324.0523.691 292 400-
Emerge Energy Ser... EMES 21.0821.0721.10-2.41 -10.26% 23.7520.3924.4523.491 043 275-
Emergent BioSolut... EBS 29.7829.7829.81-0.14 -0.47% 30.1829.3530.2629.92252 572-
Emerson Electric C... EMR 60.6060.6060.60-1.22 -1.97% 61.7760.3961.9761.794 108 970-
EnCana Corp ECA 11.3911.4011.38-0.08 -0.70% 11.7311.2411.9711.4718 365 234-
EnPro Industries In... NPO 65.5365.4765.530.47 0.72% 65.4364.9166.1065.0688 988-
Enbridge Energy M... EEQ 17.8717.8517.860.12 0.68% 17.8517.6617.9917.75969 353-
Enbridge Energy Pa... EEP 18.2618.2618.270.03 0.16% 18.4518.1518.4518.23607 104-
Enbridge Inc ENB 41.7341.7241.73-0.42 -1.00% 41.9941.2242.1642.1023 990 752-
Endeavour Silver C... EXK 4.744.734.740.04 0.85% 4.804.694.854.702 369 102-
Endurance Specialt... ENH 92.8892.8692.88-0.01 -0.01% 93.3192.8593.3192.89211 679-
Energen Corp. EGN 52.7552.7452.76-0.48 -0.90% 54.1451.9754.5853.231 176 020-
Energizer Holdings... ENR 53.6653.6653.68-0.19 -0.35% 54.0453.6054.4553.85306 046-
Energy Transfer Eq... ETE 18.9818.9818.990.06 0.32% 19.3018.7019.4018.924 929 305-
Energy Transfer Pa... ETP 37.9937.9837.99-0.04 -0.11% 38.4637.3738.7538.032 414 867-
Enersis S.A. ENIA 9.769.759.760.02 0.21% 9.809.709.809.74907 969-
Ennis Inc EBF 16.9516.9517.00-0.05 -0.29% 17.0016.8017.1917.0055 698-
Ensco plc Class A O... ESV 10.5410.5310.540.41 4.05% 10.4110.3710.6810.139 261 196-
Entercom Commun... ETM 15.8015.8015.85-0.30 -1.86% 16.1515.6516.3016.10178 561-
Entergy Corp. ETR 75.1475.1075.111.43 1.94% 74.0673.9075.3473.71853 168-
Enterprise Product... EPD 28.3728.3528.36-0.14 -0.49% 28.6728.1928.7128.513 309 235-
Entravision Commu... EVC 5.555.505.550.05 0.91% 5.555.355.555.50489 475-
Envision Healthcar... EVHC 70.5570.5670.57-0.68 -0.95% 71.3370.0471.3471.23542 067-
Enzo Biochem, Inc. ENZ 6.606.586.60-0.06 -0.90% 6.686.506.796.6672 932-
Equifax, Inc. EFX 129.22129.24129.260.16 0.12% 129.77128.68130.03129.06658 698-
Equity One, Inc. EQY 31.9131.9031.920.39 1.24% 31.6031.4332.0331.52905 774-
Equity Residential EQR 62.7662.7462.750.83 1.34% 62.2162.0962.7661.921 126 026-
Equus Total Return... EQS 2.142.092.140.06 2.84% 2.002.002.202.0811 556-
Essex Property Tru... ESS 231.58231.61231.672.08 0.91% 230.84230.08233.45229.50273 993-
Esterline Technolo... ESL 88.8088.7588.80-0.35 -0.39% 89.6087.7589.6089.15120 335-
Ethan Allen Interio... ETH 28.2528.2028.25-0.55 -1.91% 28.8028.0028.8028.80119 711-
Euronav NV Ordina... EURN 8.058.058.10-0.15 -1.83% 8.157.958.158.20638 897-
Everest Re Group, ... RE 235.38235.39235.460.47 0.20% 235.82234.61236.46234.91134 575-
Exco Resources Inc... XCO 0.57750.57750.5780-0.0357 -5.82% 0.61320.57160.63900.61321 923 547-
Exelon Corp. EXC 35.9835.9735.980.29 0.81% 35.8335.7336.1835.693 874 012-
Exxon Mobil Corp. XOM 81.7881.7681.770.85 1.05% 81.4281.0382.2280.9312 200 589-
FBL Financial Grou... FFG 69.5569.5069.600.00 0.00% 69.6069.0069.7569.607 210-
FIRST DATA CORP FDC 16.3116.3016.31-0.19 -1.15% 16.5016.2316.5216.503 136 778-
FIRST REPUBLIC BA... FRC 95.7895.7995.810.06 0.06% 95.9395.2796.2995.72827 721-
FMC Corp. FMC 58.0057.9958.00-0.44 -0.75% 58.8357.7759.1058.44967 656-
FTI Consulting Inc. FCN 41.8141.7941.82-0.03 -0.07% 42.0040.8942.1741.84320 204-
FactSet Research S... FDS 181.69181.65181.700.28 0.15% 182.06179.15182.92181.41109 143-
Fair Isaac Corp FICO 130.95130.92130.930.23 0.18% 131.40129.36131.40130.7294 849-
FedEx Corp FDX 191.18191.13191.13-2.65 -1.37% 194.00190.71194.50193.831 478 004-
Federal Agricultura... AGM 58.4658.4658.49-0.03 -0.05% 58.7057.7258.7058.4915 167-
Federal Realty Inve... FRT 142.40142.37142.390.85 0.60% 142.21141.32142.77141.55259 972-
Federal Signal Corp... FSS 15.2115.2015.21-0.18 -1.17% 15.5015.1115.5015.39110 236-
Federated Investor... FII 27.1427.1327.140.10 0.37% 27.0826.9027.2527.04318 418-
Federated Premier... FPT 12.8512.8512.860.04 0.31% 12.8312.8212.8812.815 289-
FelCor Lodging Tru... FCH 7.557.557.56-0.27 -3.45% 7.787.277.817.822 170 056-
Ferrari N.V. RACE 65.6765.6765.69-0.21 -0.32% 66.4365.6466.5765.88311 265-
Ferrellgas Partners... FGP 5.915.915.92-0.25 -4.06% 6.165.856.256.161 148 326-
Ferro Corp. FOE 14.0814.0714.08-0.17 -1.19% 14.2914.0214.4214.25311 542-
Fiat Chrysler Auto... FCAU 11.0511.0411.05-0.33 -2.90% 11.3110.9911.3311.389 573 774-
Fibria Celulose SA FBR 8.738.738.74-0.29 -3.22% 9.008.739.099.021 174 949-
Fidelity National In... FIS 83.0983.0883.090.27 0.33% 83.0082.5083.2082.821 354 796-
First American Cor... FAF 39.7939.8039.810.36 0.91% 39.6539.3939.9939.43648 936-
First BanCorp. New FBP 6.596.586.590.08 1.23% 6.546.436.606.511 698 774-
First Commonweal... FCF 14.2314.2214.23-0.36 -2.47% 14.5614.0514.5814.59443 131-
First Industrial Rea... FR 26.6326.6226.630.15 0.55% 27.2026.2627.5826.481 314 820-
First Majestic Silve... AG 9.629.629.630.29 3.11% 9.719.509.809.334 699 769-
First Trust Energy ... FIF 19.1519.1319.150.03 0.16% 19.3119.0919.3119.1248 133-
FirstCash Inc FCFS 43.8043.7543.800.45 1.04% 43.4043.0044.3043.30235 382-
FirstEnergy Corp. FE 31.3931.3731.380.60 1.95% 30.9730.9631.6230.795 174 653-
FitBit Inc. FIT 6.076.066.070.19 3.23% 5.925.726.095.8713 928 767-
Flagstar Bancorp, I... FBC 28.4428.4328.440.27 0.96% 28.3027.7328.4528.17149 854-
Flaherty & Crumrin... PFD 14.2814.2914.350.04 0.28% 14.3014.2814.4214.2411 104-
Flaherty & Crumrin... PFO 11.62711.60011.6300.031 0.27% 11.68011.58011.68011.59614 124-
Flaherty & Crumrin... FFC 19.7219.7019.730.11 0.56% 19.6219.6219.7319.6170 150-
Flotek Industries In... FTK 13.0013.0013.01-0.03 -0.23% 13.2212.8913.3913.031 133 431-
Flowers Foods, Inc... FLO 19.2019.1919.200.02 0.10% 19.2719.1019.4119.181 750 901-
Flowserve Corp. FLS 46.7946.7846.79-1.86 -3.82% 48.8946.7249.0748.651 919 883-
Fluor Corp. FLR 55.3555.3455.35-1.25 -2.21% 56.9454.9657.1256.601 251 146-
Fly Leasing Limited FLY 13.8113.7913.81-0.18 -1.29% 13.9613.7514.1113.9991 827-
Fomento Economic... FMX 83.3583.3583.370.94 1.14% 83.1881.9583.8482.41411 144-
Foot Locker, Inc. FL 68.5868.5668.57-2.44 -3.44% 71.0068.5171.1671.023 769 557-
Ford Motor Co. (DE... F 12.5612.5512.56-0.11 -0.87% 12.7012.5512.7212.6721 370 048-
Fortuna Silver Min... FSM 6.456.456.460.17 2.71% 6.426.386.556.281 833 634-
Franco-Nevada Cor... FNV 66.7466.7466.76-0.03 -0.04% 67.5166.4067.5666.77446 302-
Franklin Covey Co. FC 18.1518.1518.200.20 1.11% 17.9517.9018.2517.9522 028-
Franklin Resources... BEN 42.9442.9342.940.17 0.40% 42.9042.5242.9842.781 134 544-
Franklin Universal ... FT 7.017.017.020.05 0.72% 6.966.967.026.9676 527-
Freeport-McMoRan... FCX 13.4813.4713.47-0.25 -1.82% 13.8213.4214.0413.7328 896 094-
Fresenius Medical C... FMS 41.6041.5841.60-0.50 -1.19% 41.7041.5841.7842.10201 932-
Fresh Del Monte Pr... FDP 56.6756.6756.730.15 0.27% 56.5255.9657.4956.52355 824-
Frontline Ltd. Ordi... FRO 6.836.826.83-0.03 -0.36% 6.776.766.866.84524 161-
Fuller (H.B.) Compa... FUL 49.7049.7049.72-0.24 -0.48% 50.0849.1850.1649.94109 775-
FutureFuel Corp. FF 13.2213.2213.23-0.04 -0.30% 13.3412.9413.3513.26106 956-
GAMCO Investors I... GBL 30.8330.7930.950.81 2.70% 29.9929.7031.2630.0272 352-
GATX Corporation GATX 58.2958.2958.31-0.16 -0.27% 58.7357.3558.7758.45339 416-
GP Strategies Corp... GPX 25.2525.2525.300.30 1.20% 25.1524.9525.4825.0516 220-
GUESS ?, Inc. GES 12.4912.4812.49-0.53 -4.07% 12.9512.4713.0813.021 022 785-
Gabelli Convertible... GCV 4.984.985.000.01 0.20% 5.004.985.074.9744 766-
Gabelli Equity Trus... GAB 6.046.036.040.01 0.17% 6.046.026.066.03300 047-
Gabelli Multimedia... GGT 7.987.988.000.01 0.13% 7.997.988.007.9749 643-
Gabelli Utility Trus... GUT 6.606.586.60-0.01 -0.15% 6.626.586.656.61103 331-
Gafisa S.A. GFA 1.501.491.50-0.06 -3.85% 1.561.471.561.56280 409-
Gallagher (Arthur ... AJG 56.4756.4656.470.25 0.44% 56.2356.1756.4756.22397 153-
GameStop Corp GME 25.5625.5625.57-0.70 -2.67% 26.3225.5226.3426.262 206 764-
Gannett Co Inc GCI 9.109.099.100.14 1.56% 9.018.859.128.96886 839-
Gartner, Inc. IT 102.54102.51102.540.08 0.08% 102.28101.68103.26102.46248 081-
GasLog Ltd. GLOG 16.0015.9516.000.00 0.00% 16.2515.7516.3016.00529 452-
Genco Shipping & T... GNK 11.7211.6911.72-0.16 -1.35% 12.0011.3312.3011.88216 792-
Gener8 Maritime, I... GNRT 4.804.804.81-0.06 -1.23% 4.884.744.904.86401 749-
General American ... GAM 33.4133.3933.420.13 0.39% 33.4333.3633.4633.2839 901-
General Cable Corp... BGC 16.2516.2516.30-0.10 -0.61% 16.5015.8316.5016.35654 272-
General Dynamics ... GD 188.30188.27188.29-1.59 -0.84% 189.87187.53190.59189.89922 706-
General Electric Co GE 30.0230.0130.02-0.07 -0.23% 30.0429.8530.0830.3327 421 818-
General Growth Pr... GGP 25.4425.4325.44-0.07 -0.27% 25.6225.3825.6225.511 908 351-
General Mills, Inc. GIS 60.7860.7760.780.19 0.31% 60.8960.4660.9860.592 002 642-
General Motors Co... GM 37.2537.2337.24-0.59 -1.56% 37.9437.1938.0737.8412 250 404-
Genesco Inc. GCO 58.6558.6558.70-2.45 -4.01% 61.1558.5061.5561.10117 171-
Genesee & Wyomin... GWR 73.6573.6673.67-1.59 -2.11% 75.6673.0175.7075.24423 569-
Genesis Energy L.P... GEL 34.1334.1334.16-0.16 -0.47% 34.5033.7434.5334.29360 866-
Genpact Limited G 24.5724.5524.560.31 1.28% 24.3324.3124.6724.261 988 942-
Genuine Parts Co. GPC 95.0095.0195.03-0.99 -1.03% 95.9994.8895.9995.99853 931-
Genworth Financia... GNW 4.024.014.020.06 1.52% 3.993.864.023.966 416 671-
Geo Group Inc (The... GEO 47.3747.3547.37-0.38 -0.80% 47.7446.4047.7447.75814 132-
Gerdau S.A. GGB 4.144.144.15-0.08 -1.90% 4.294.094.374.2210 586 428-
Getty Realty Corp. GTY 26.2926.2726.290.09 0.34% 26.2026.0726.3226.2072 492-
Gigamon Inc GIMO 35.6535.6035.65-0.30 -0.83% 35.9034.1535.9035.95958 800-
Gildan Activewear... GIL 25.1925.2425.250.43 1.74% 25.6025.0626.4024.762 335 131-
GlaxoSmithKline Pl... GSK 41.4941.5041.510.46 1.12% 41.2641.1641.6141.032 560 400-
Global Net Lease In... GNL 8.198.188.190.05 0.61% 8.208.038.218.141 180 628-
Global Partners LP GLP 19.4019.4019.45-0.45 -2.27% 19.9519.3019.9519.8549 365-
Global Payments, I... GPN 78.2178.1878.19-0.49 -0.62% 79.0977.6079.0978.701 149 525-
Global Ship Lease I... GSL 1.471.471.48-0.02 -1.34% 1.491.461.531.4976 053-
Gol Linhas Aereas ... GOL 28.8128.7628.80-0.50 -1.71% 29.9228.0529.9529.31316 404-
Gold Fields Limited... GFI 3.313.303.310.09 2.80% 3.323.293.393.2210 937 369-
Goldcorp Inc GG 16.8216.8016.81-0.07 -0.41% 17.2016.8017.2816.876 600 633-
Goldman Sachs Gro... GS 251.19251.24251.18-0.54 -0.21% 251.31249.32251.90251.732 193 423-
Goldman Sachs MLP... GER 8.528.508.520.07 0.83% 8.558.478.618.45459 390-
Grace (W.R.) Co. (D... GRA 71.0671.0671.08-0.75 -1.04% 72.0170.8072.0271.81617 137-
Graco Inc. GGG 91.1691.1491.16-0.78 -0.85% 92.2690.6792.5391.94179 411-
Grainger (W.W.) In... GWW 249.94249.81249.93-7.49 -2.91% 258.66248.69258.96257.43615 357-
Gramercy Property... GPT 27.8527.8427.850.08 0.29% 27.8227.5227.9127.77562 121-
Granite Constructi... GVA 53.1353.1253.13-1.18 -2.17% 54.6550.7854.6554.31656 736-
Graphic Packaging... GPK 13.5213.5213.53-0.11 -0.81% 13.6613.5213.7513.632 349 438-
Gray Television Inc GTN 13.3013.2513.300.10 0.76% 13.2513.0013.3513.20789 772-
Great Plains Energ... GXP 28.5128.5028.510.42 1.48% 28.2228.1428.5128.371 681 664-
Greenbrier Compan... GBX 43.3043.3043.40-0.55 -1.25% 44.1542.9544.4043.85416 509-
Greif Inc GEF 57.5857.5757.58-0.29 -0.50% 58.2357.0058.2357.8777 394-
Griffon Corp. GFF 25.2025.1525.20-0.25 -0.98% 25.4525.0525.7025.4585 031-
Group 1 Automotiv... GPI 79.3379.2379.24-2.49 -3.04% 81.6879.0681.7081.82179 927-
Grupo Aeroportua... PAC 86.2386.2286.43-0.91 -1.04% 87.5185.8087.7487.1431 887-
Grupo Aeroportua... ASR 154.81154.81155.02-1.74 -1.11% 158.00153.16158.83156.5572 499-
Grupo Televisa, S.A... TV 25.7625.7625.782.44 10.46% 23.7023.6525.9123.328 104 494-
Guangshen Railway... GSH 30.9830.9630.99-0.34 -1.09% 31.0230.9731.0531.322 464-
Guidewire Softwar... GWRE 55.2755.2755.29-0.39 -0.70% 55.9155.1355.9155.66244 318-
GulfMark Offshore... GLF 1.251.251.30-0.05 -3.85% 1.351.251.351.30236 259-
HCA Holdings, Inc. HCA 86.4586.4486.450.54 0.63% 86.0085.3686.6185.911 549 438-
HCP, Inc. HCP 32.1332.1232.130.49 1.55% 31.7831.6432.1631.642 251 531-
HDFC Bank Ltd HDB 72.1272.0972.10-0.10 -0.14% 71.9071.3472.1272.22291 081-
HNI Corp HNI 45.7945.7945.81-0.53 -1.13% 46.6545.6046.6546.59146 223-
HP Inc. HPQ 17.5917.5917.601.39 8.58% 16.5116.4817.8016.2034 755 073-
HSBC Holdings Plc HSBC 41.0241.0141.02-0.16 -0.39% 41.2340.8741.2841.192 284 588-
Haemonetics Corp. HAE 37.5037.5137.52-0.16 -0.42% 37.7037.3037.7437.66188 901-
Halcon Resources C... HK 8.638.628.63-0.18 -2.04% 8.928.549.058.81927 681-
Halliburton Compa... HAL 53.1953.1853.190.13 0.25% 53.7553.1054.2853.067 402 516-
Halyard Health, Inc... HYH 41.5441.5341.540.02 0.05% 41.5041.0241.6341.52203 312-
Hancock John Pref... HPF 21.1121.0921.130.15 0.72% 21.0021.0021.1520.9629 286-
HanesBrands Inc HBI 20.9120.9020.91-0.36 -1.69% 21.1620.8821.4821.276 872 975-
Harley-Davidson In... HOG 57.6857.6757.680.13 0.23% 57.9057.4157.9757.551 572 731-
Harman Internatio... HAR 111.10111.11111.12-0.10 -0.09% 111.09111.09111.25111.20754 907-
Harmony Gold Mini... HMY 2.772.762.770.14 5.32% 2.702.702.792.646 396 841-
Harris Corp. HRS 109.84109.85109.86-0.60 -0.54% 110.45109.59110.74110.44770 228-
Harsco Corp. HSC 13.7013.7013.75-0.40 -2.84% 14.1013.5514.2014.10583 338-
Harte-Hanks Inc HHS 1.571.561.570.00 0.00% 1.581.561.621.5781 326-
Hartford Financial ... HIG 48.7948.7848.790.10 0.21% 48.8148.3648.9148.691 788 249-
Harvest Natural Re... HNR 6.716.696.710.03 0.45% 6.686.556.726.6814 267-
Haverty Furniture ... HVT 23.3023.3023.35-1.20 -4.90% 24.5523.2024.6524.5081 075-
Hawaiian Electric I... HE 32.8532.8332.850.20 0.61% 32.7832.5732.9932.65581 752-
Headwaters Inc HW 23.1123.1023.11-0.08 -0.34% 23.2023.0923.2023.19468 646-
HealthSouth Corp. HLS 41.8741.8641.87-0.17 -0.40% 42.1441.7442.1742.04488 015-
Healthcare Realty ... HR 31.8631.8631.870.21 0.66% 31.7931.5531.9331.65387 109-
Hecla Mining Co. HL 6.076.056.06-0.29 -4.56% 6.506.026.556.3611 109 495-
Heico Corp. HEI 80.3780.4180.43-2.32 -2.81% 82.5280.3282.6682.6986 245-
Helix Energy Soluti... HLX 8.378.378.380.09 1.09% 8.458.208.648.282 668 691-
Helmerich & Payne... HP 68.7768.7768.801.36 2.02% 68.9067.7069.2667.411 680 687-
Herbalife Ltd. HLF 59.4059.4059.40-1.34 -2.21% 60.8059.3660.8660.741 734 444-
Hercules Capital, In... HTGC 14.9414.9414.95-0.49 -3.18% 15.4314.9115.4515.43944 927-
Heritage Insurance... HRTG 14.7214.7214.73-0.03 -0.20% 14.6914.5114.7814.7542 059-
Hershey Company ... HSY 108.65108.65108.670.70 0.65% 108.09107.98109.31107.95730 712-
Hertz Global Holdi... HTZ 20.0820.0820.090.11 0.55% 20.1319.9020.3819.972 741 455-
Hess Corp HES 52.5252.5252.530.96 1.86% 52.5751.8953.3451.564 585 248-
Hewlett Packard E... HPE 24.6524.6524.65-0.13 -0.52% 24.8324.5024.8624.7811 875 184-
Hexcel Corp. HXL 53.8253.8153.820.08 0.15% 53.8753.5154.0053.74261 034-
Highwoods Propert... HIW 52.3052.2852.290.37 0.71% 52.2251.7352.3951.93408 196-
Hill-Rom Holdings, ... HRC 65.4665.4665.480.71 1.10% 65.0064.5765.6464.75470 453-
Hillenbrand Inc HI 36.6036.5536.60-0.40 -1.08% 36.9536.2537.2037.00146 523-
Hilton Worldwide H... HLT 57.2157.2157.23-0.64 -1.11% 58.0957.1258.2157.881 458 305-
Hoegh LNG Partner... HMLP 19.8519.8019.850.05 0.25% 20.0519.8020.0519.8082 781-
HollyFrontier Corp... HFC 29.4029.4029.410.50 1.73% 29.1728.9629.7028.903 052 582-
Home Depot Inc HD 144.71144.71144.71-0.54 -0.37% 146.11144.51146.33145.253 006 201-
Honda Motor Co., L... HMC 31.6231.5931.61-0.24 -0.75% 31.6431.5831.7231.86849 000-
Honeywell Internat... HON 124.80124.78124.80-0.24 -0.19% 125.00124.05125.42125.041 770 514-
Horace Mann Educa... HMN 42.8542.8042.850.50 1.18% 42.3542.1542.8542.35118 205-
Hormel Foods Corp... HRL 35.2935.2835.29-2.01 -5.39% 35.2134.1935.7337.308 451 152-
Horton (D.R.) Inc. DHI 30.9830.9730.98-0.02 -0.06% 31.1030.7131.2131.003 179 234-
Hovnanian Enterpr... HOV 2.322.312.32-0.05 -2.11% 2.382.312.442.37851 561-
Huaneng Power Int... HNP 27.6027.6027.61-0.20 -0.72% 27.6027.4827.6627.8052 796-
Hugoton Royalty T... HGT 1.801.801.85-0.05 -2.70% 1.801.801.881.85211 900-
Humana Inc. HUM 205.01205.04205.14-0.69 -0.34% 204.89204.29206.00205.701 177 891-
Huntsman Corp HUN 22.0021.9922.00-0.48 -2.14% 22.6221.9722.7622.481 712 793-
Hyster-Yale Mater... HY 60.9560.8960.93-1.94 -3.08% 63.1960.7363.1962.8926 155-
IAMGold Corp IAG 4.324.324.33-0.09 -2.04% 4.534.304.554.4010 638 272-
ICICI Bank Ltd (Ind... IBN 8.4758.4708.4800.095 1.13% 8.4508.4208.5008.3859 119 928-
IDEX Corporation IEX 92.4992.4992.51-0.78 -0.84% 93.4791.5493.7293.27140 826-
IDT Corp. IDT 19.3519.3419.35-0.07 -0.36% 19.4319.3119.6119.4298 245-
ING Groep N.V. ING 14.0314.0214.03-0.12 -0.85% 14.0913.9514.1114.151 824 384-
INVESCO MORTGAG... IVR 15.5715.5615.570.08 0.52% 15.4915.4915.8415.491 174 118-
ION Geophysical Co... IO 4.704.654.700.05 1.08% 4.704.504.754.6598 758-
IRSA Inversiones Y... IRS 22.8722.8723.00-0.57 -2.43% 23.2122.2923.5923.4433 411-
ITT Corporation ITT 41.6841.6841.69-0.82 -1.93% 42.6841.3242.7842.50326 619-
Idacorp, Inc. IDA 82.2182.1582.181.42 1.76% 80.9780.5282.2180.79187 061-
Illinois Tool Works... ITW 130.42130.39130.420.30 0.23% 130.48129.37130.86130.121 242 187-
India Fund, Inc. (Th... IFN 23.3923.3923.410.03 0.13% 23.3823.3623.4623.3697 929-
Industrias Bachoco... IBA 48.7948.7748.880.51 1.06% 48.3748.3749.1948.287 171-
Ingersoll-Rand plc ... IR 81.2481.2481.25-0.26 -0.32% 81.9880.8182.1481.501 287 393-
Ingredion Inc INGR 122.28122.28122.301.66 1.38% 120.80120.60122.69120.62270 658-
Integer Holdings Co... ITGR 36.2036.1536.200.40 1.12% 35.8035.4036.3035.8074 202-
InterContinental H... IHG 47.2147.2147.220.14 0.30% 47.3847.2147.4347.07214 614-
InterXion Holding N... INXN 38.6238.6038.62-0.06 -0.16% 38.9338.4038.9338.68182 343-
IntercontinentalEx... ICE 58.1158.1058.110.38 0.66% 57.8657.8058.3157.732 716 669-
International Busin... IBM 181.65181.65181.670.50 0.28% 182.00180.92182.50181.151 856 740-
International Flavo... IFF 125.14125.13125.142.51 2.05% 125.04123.94128.33122.63890 359-
International Pape... IP 52.2352.2552.230.20 0.38% 52.2651.9352.8952.033 092 607-
International Seaw... INSW 18.8718.8518.860.10 0.53% 18.7818.7119.0318.7782 930-
Interpublic Group ... IPG 24.5424.5324.54-0.15 -0.61% 24.6924.3424.7424.694 036 657-
Intrepid Potash, In... IPI 2.222.222.23-0.14 -5.93% 2.362.212.402.361 522 289-
Intrexon Corp. XON 22.0322.0322.04-0.30 -1.34% 22.4121.8622.5922.33750 924-
Invacare Corp IVC 12.1512.1512.20-0.15 -1.22% 12.3511.9512.3512.30130 062-
InvenSense, Inc. INVN 12.2312.2312.240.06 0.49% 12.1412.0612.2412.17700 705-
Invesco Bond Fund VBF 18.8618.8418.860.06 0.32% 18.8118.8018.8818.8074 274-
Invesco California ... VCV 12.3512.3412.350.02 0.16% 12.3412.3112.3812.3398 927-
Invesco High Incom... VLT 14.6414.6414.650.04 0.27% 14.6114.6114.6614.6021 228-
Invesco Municipal ... OIA 7.597.597.610.03 0.40% 7.597.577.627.5685 165-
Invesco Municipal ... VMO 13.1313.1313.170.02 0.15% 13.1613.1113.1913.10179 369-
Invesco Municipal ... VKQ 12.6112.6112.620.10 0.80% 12.5612.5312.6212.51104 366-
Invesco Pennsylvan... VPV 12.2212.2212.240.03 0.25% 12.2212.2012.2512.1948 964-
Invesco Quality Mu... IQI 12.3912.3812.390.02 0.16% 12.3812.3412.3912.3598 923-
Invesco Senior Inco... VVR 4.704.694.700.03 0.64% 4.674.674.724.67808 735-
Invesco Trust For I... VTN 13.4013.3813.400.08 0.60% 13.3613.3513.4013.3223 083-
Invesco Trust for I... VGM 13.0413.0313.070.06 0.46% 13.0013.0013.0612.9882 158-
Invesco Value Mun... IIM 14.6814.6714.680.06 0.41% 14.6314.6214.7014.62186 281-
Investment Techno... ITG 20.1120.0920.100.12 0.60% 20.0719.8920.1320.0697 893-
Iron Mountain Inc IRM 36.9336.9236.93-0.21 -0.57% 37.3536.7137.7037.111 620 526-
Israel Chemicals Lt... ICL 4.334.324.33-0.03 -0.69% 4.344.324.364.3655 867-
Itau Unibanco Hold... ITUB 13.1213.1113.12-0.18 -1.35% 13.5113.0413.5113.3010 519 473-
JEFFERSON PILOT C... JP 9.009.089.090.33 3.81% 8.798.799.008.679 420-
JP Energy Partners... JPEP 9.169.159.24-0.10 -1.08% 9.279.169.409.2647 394-
JP Morgan Chase C... JPT 25.1525.1425.150.00 0.00% 25.1925.1225.2025.1524 109-
JPMorgan Chase & ... JPM 91.1391.1291.130.07 0.08% 91.1890.5291.3491.0610 142 325-
JPMorgan China Re... JFC 17.7117.6917.75-0.05 -0.28% 17.8017.7117.8017.764 148-
Jabil Circuit, Inc. JBL 26.1426.1326.14-0.15 -0.57% 26.2425.9926.3026.291 094 632-
Jacobs Engineering... JEC 56.1056.0856.09-0.70 -1.23% 57.2355.4557.3656.801 150 922-
James Hardie Indus... JHX 14.6914.6114.700.10 0.69% 14.7914.6014.7914.579 461-
Janus Capital Grou... JNS 12.6212.6212.63-0.10 -0.79% 12.7712.5512.8212.722 034 741-
Japan Smaller Capi... JOF 10.5810.5810.600.04 0.38% 10.5810.5510.5810.5414 612-
JinkoSolar Holding... JKS 17.4717.4617.480.49 2.89% 17.0317.0317.8016.98497 467-
John Bean Technol... JBT 81.8581.7581.85-2.80 -3.31% 84.8581.0584.8584.75206 969-
John Hancock Finan... BTO 36.5736.5436.57-0.04 -0.11% 36.8836.5036.8836.5971 397-
John Hancock Inco... JHS 14.5514.5414.580.03 0.21% 14.5514.5414.5514.528 336-
John Hancock Inve... JHI 17.3617.3217.350.09 0.52% 17.4017.2217.7617.2722 127-
John Hancock Pref... HPI 21.1721.1521.170.08 0.38% 21.1521.1021.2221.0952 232-
John Hancock Prem... PDT 15.9715.9615.970.21 1.33% 15.8115.8115.9915.7666 220-
Johnson & Johnson JNJ 121.70121.66121.682.18 1.82% 119.52119.48121.90119.527 685 530-
Johnson Controls I... JCI 41.4941.5041.50-0.68 -1.61% 42.3741.4642.3742.174 791 675-
Jones Lang LaSalle... JLL 115.62115.65115.67-0.02 -0.02% 116.15114.50116.34115.64165 143-
Joy Global Inc JOY 28.1828.1728.180.01 0.04% 28.1728.1528.1928.171 037 642-
Jumei Internationa... JMEI 4.074.064.07-0.08 -1.93% 4.154.044.204.15307 004-
Juniper Networks I... JNPR 28.4328.4228.42-0.10 -0.35% 28.5528.3228.7228.542 168 514-
Just Energy Group,... JE 5.955.945.950.07 1.12% 5.885.886.005.88132 248-
KB Financial Group... KB 42.1042.0842.100.62 1.49% 42.8441.9342.8441.48133 650-
KB HOME KBH 16.9316.9216.930.04 0.24% 16.9816.6917.0016.891 101 673-
KBR Inc KBR 16.1516.1516.15-0.19 -1.16% 16.4115.8416.4916.342 596 053-
KCG Holdings, Inc. ... KCG 14.3114.3114.32-0.02 -0.14% 14.4414.2914.4914.33423 361-
KEMET Corp. KEM 10.4010.4110.411.94 22.93% 8.958.6710.458.464 140 217-
KKR & Co. L.P. Com... KKR 18.1918.1818.19-0.05 -0.27% 18.2318.0518.2718.242 144 535-
KMG Chemicals, Inc... KMG 36.8836.8836.92-0.43 -1.15% 37.6036.6237.6037.3114 942-
KNOT Offshore Pa... KNOP 22.6522.6522.700.05 0.22% 22.8522.5022.8522.6060 983-
Kadant Inc KAI 61.7061.6561.75-0.40 -0.64% 62.2061.0063.1562.1039 462-
Kansas City Southe... KSU 87.4187.4087.41-0.29 -0.33% 87.9686.3388.3687.701 921 634-
Kellogg Co K 74.8074.8174.820.31 0.42% 74.5774.5275.0274.491 143 076-
Kennametal Inc. KMT 37.4337.4237.43-1.16 -3.01% 38.8237.2839.2038.59712 107-
Kennedy-Wilson Ho... KW 20.9520.9521.00-0.30 -1.41% 21.3020.7021.3021.25348 052-
Key Energy Service... KEG 32.1832.0032.20-1.17 -3.51% 33.6631.7733.6633.3565 034-
KeyCorp KEY 19.0619.0519.060.13 0.69% 18.9418.7019.0718.939 914 161-
Keysight Technolo... KEYS 37.7637.7537.76-0.36 -0.94% 38.1737.1738.2038.12383 993-
Kilroy Realty Corp KRC 77.1277.1177.120.38 0.50% 77.0276.2877.1876.74452 233-
Kimberly-Clark Co... KMB 134.34134.31134.33-0.49 -0.36% 134.94133.93135.69134.831 296 405-
Kimco Realty Corp... KIM 24.4724.4624.470.12 0.49% 24.4324.2024.5124.352 335 092-
Kinder Morgan, Inc... KMI 21.5421.5321.540.03 0.14% 21.7421.4521.8021.5110 299 742-
Kingsway Financial... KFS 6.006.006.10-0.15 -2.44% 6.155.956.156.1516 800-
Kinross Gold Corp. KGC 3.7103.7103.720-0.050 -1.33% 3.8703.7103.8803.76510 758 246-
Kirby Corp. KEX 69.9569.9570.00-0.95 -1.34% 71.4069.8571.5570.90386 278-
Kohl's Corp. KSS 40.9140.9340.92-0.87 -2.08% 41.9540.7642.9141.776 414 826-
Koninklijke Philips... PHG 29.6529.6529.66-0.03 -0.10% 29.6129.5729.7229.681 138 990-
Koppers Holdings I... KOP 43.3043.2543.30-0.35 -0.80% 42.9042.5043.7043.65121 719-
Korea Electric Pow... KEP 19.1219.1119.120.41 2.19% 18.9718.9719.1918.71576 365-
Korea Equity Fund,... KEF 8.348.348.360.02 0.24% 8.348.338.408.3233 054-
Korea Fund, Inc. (T... KF 35.1835.1035.170.31 0.89% 35.2135.0835.3334.8724 527-
Korn/Ferry Interna... KFY 30.8630.8530.860.06 0.19% 30.7630.5230.8730.80369 712-
Kroger Co. KR 32.9932.9732.98-0.24 -0.72% 33.3932.6533.3933.237 159 941-
Kyocera Corp KYO 55.3855.1255.330.13 0.24% 55.2955.0955.4455.255 447-
L Brands, Inc LB 48.9448.9448.94-9.19 -15.81% 50.5047.9351.0058.1325 004 917-
L-3 Communication... LLL 166.45166.44166.45-2.58 -1.53% 169.11166.11169.11169.03385 503-
LATAM Airlines Gr... LFL 10.3210.3210.33-0.10 -0.96% 10.5010.3210.5110.42369 723-
LCI Industries Inc LCII 109.60109.45109.55-1.40 -1.26% 111.35109.40111.35110.95138 044-
LG Display Co Ltd LPL 12.5812.5712.580.02 0.16% 12.6612.5712.6912.56278 642-
LMP Corporate Loa... TLI 12.0712.0612.070.15 1.26% 11.9411.9012.0711.9246 606-
LSB Industries, Inc. LXU 9.229.229.24-0.06 -0.65% 9.369.119.409.28341 561-
LTC Properties, Inc... LTC 47.1747.1747.190.04 0.08% 47.3546.4947.5047.13261 755-
La Quinta Holdings... LQ 14.0614.0514.06-0.20 -1.40% 14.3514.0514.3814.26445 728-
La-Z-Boy Inc. LZB 26.7026.6526.70-1.70 -5.99% 27.5026.1527.5028.40719 624-
LaSalle Hotel Prop... LHO 28.7728.7628.77-1.07 -3.59% 29.7128.3929.7729.842 914 292-
Laboratory Corpor... LH 140.27140.27140.281.25 0.90% 139.54139.22140.80139.02819 424-
Landauer, Inc. LDR 50.7050.7050.80-0.30 -0.59% 50.9050.6051.1551.0013 877-
Laredo Petroleum,... LPI 14.4314.4214.430.09 0.63% 14.6914.1814.8514.345 341 160-
Las Vegas Sands Co... LVS 51.7751.7651.77-0.20 -0.38% 52.0851.7052.3651.972 177 430-
Latin American Dis... LDF 10.6410.6210.650.00 0.00% 10.7510.5810.7510.646 818-
Lauder (Estee) Cos... EL 84.0284.0084.02-0.18 -0.21% 84.6083.8684.8384.201 306 482-
Lazard LTD. Lazard... LAZ 42.5842.5642.58-0.46 -1.07% 43.0742.5443.0743.04457 078-
Lear Corp. LEA 142.88142.88142.89-0.14 -0.10% 142.86142.66144.84143.02650 928-
Lee Enterprises, In... LEE 2.652.652.700.05 1.92% 2.602.552.702.60136 938-
Legg Mason BW Gl... BWG 12.5712.5712.590.04 0.32% 12.5412.4812.6712.53125 726-
Legg Mason, Inc. LM 37.2737.2637.27-0.09 -0.24% 37.4837.2237.6537.36871 022-
Leggett & Platt, In... LEG 49.1649.1549.160.17 0.35% 49.1848.7849.2948.99702 235-
Lehman ABS Corpo... XKE 8.758.758.790.12 1.39% 8.608.608.958.6327 009-
Leju Holdings Ltd (... LEJU 3.873.873.90-0.01 -0.26% 3.783.783.933.8826 786-
LendingClub Corpo... LC 5.555.555.56-0.09 -1.60% 5.665.415.695.635 078 897-
Lennar Corp. LEN 47.1547.1547.16-0.16 -0.34% 47.5946.7147.5947.301 336 434-
Lennox Internation... LII 164.53164.52164.580.50 0.30% 164.50162.76165.43164.03244 556-
Leucadia National ... LUK 25.7225.7125.720.01 0.04% 25.7625.4725.9025.721 499 515-
Level 3 Communica... LVLT 57.7857.7857.79-0.21 -0.36% 58.1357.6258.1657.991 897 991-
Lexington Realty T... LXP 11.2011.1911.20-0.15 -1.32% 11.3911.1711.4211.351 287 298-
Liberty All-Star Eq... USA 5.445.435.440.01 0.18% 5.455.435.465.44623 165-
Liberty All-Star Gr... ASG 4.514.514.52-0.01 -0.22% 4.544.504.554.52104 121-
Lilly (Eli) & Co. LLY 82.5582.5582.561.48 1.83% 81.3881.1482.8881.075 090 270-
Lincoln National Co... LNC 71.6971.6771.68-0.01 -0.01% 71.7571.0372.0471.701 256 321-
Lindsay Corp LNN 80.0080.0080.01-1.06 -1.31% 81.6779.3081.6781.06103 769-
Lithia Motors, Inc. LAD 97.3297.3297.33-4.78 -4.68% 101.9696.98101.96102.10225 551-
Live Nation Entert... LYV 29.7629.7629.77-0.96 -3.13% 30.7529.7330.7930.721 683 608-
Lloyds Banking Gro... LYG 3.543.543.550.00 0.00% 3.573.533.583.546 242 381-
Lockheed Martin C... LMT 264.85264.81264.85-1.07 -0.40% 266.31263.77266.31265.92759 226-
Louisiana-Pacific C... LPX 23.9923.9823.99-0.41 -1.68% 24.6023.9624.6824.401 564 051-
Lowe's Companies... LOW 75.8075.8075.81-1.00 -1.30% 77.1575.7377.2176.805 168 447-
Luby's, Inc. LUB 3.473.473.480.00 0.00% 3.503.463.513.4713 808-
Lumber Liquidator... LL 17.9117.9117.92-0.28 -1.54% 18.2317.8618.3518.191 381 377-
Luxottica Group S.... LUX 52.1552.0252.280.18 0.35% 52.0052.0052.2351.9023 098-
Lydall, Inc. LDL 51.4051.3551.40-8.15 -13.69% 56.1551.1556.7559.55271 660-
M & T Bank Corp MTB 169.79169.80169.811.76 1.05% 168.35167.39170.09168.03501 631-
M.D.C. Holdings, In... MDC 29.4029.3829.40-0.07 -0.24% 29.5829.0929.6029.47481 902-
M/I Homes Inc MHO 23.3423.3223.34-0.10 -0.43% 23.4423.2123.5423.4471 861-
MAXIMUS Inc. MMS 60.2460.2360.240.04 0.07% 60.5759.7460.5760.20216 253-
MBIA Inc. MBI 10.8710.8610.870.26 2.45% 10.6510.5810.8910.611 155 396-
MDU Resources Gr... MDU 27.0527.0527.060.32 1.20% 26.8726.6627.2026.731 863 257-
MFA Financial, Inc. MFA 8.048.048.050.04 0.50% 8.038.018.068.001 733 573-
MFC Bancorp Ltd. MFCB 2.032.032.040.00 0.00% 2.002.002.112.0365 120-
MFS Charter Incom... MCR 8.578.578.58-0.01 -0.12% 8.598.578.638.58129 895-
MFS Government M... MGF 5.085.075.080.07 1.40% 5.025.025.085.0138 782-
MFS High Income M... CXE 5.034.995.030.05 1.00% 4.994.995.054.98115 398-
MFS High Yield Mun... CMU 4.654.644.660.06 1.31% 4.594.594.664.5944 718-
MFS Intermediate H... CIF 2.622.622.63-0.01 -0.38% 2.622.612.632.63139 450-
MFS Intermediate I... MIN 4.324.324.33-0.01 -0.23% 4.334.324.344.33557 586-
MFS Investment Gr... CXH 9.539.549.570.02 0.21% 9.539.519.559.5121 365-
MFS Multimarket I... MMT 6.136.136.140.01 0.16% 6.136.136.146.12150 403-
MFS Municipal Inco... MFM 6.986.986.990.10 1.45% 6.886.886.996.8895 762-
MFS Special Value ... MFV 5.855.825.860.06 1.04% 5.795.755.855.7913 621-
MGIC Investment C... MTG 10.6010.5910.60-0.02 -0.14% 10.6610.5210.6910.622 843 378-
MGM Resorts Inter... MGM 26.1826.1626.16-0.28 -1.06% 26.5826.0726.6926.469 771 525-
MS Income Securiti... ICB 17.9417.9117.940.06 0.34% 17.9017.8617.9417.883 936-
MSA Safety Inc MSA 69.3869.3069.34-0.41 -0.59% 69.8668.3769.9569.79137 166-
MSC Industrial Dire... MSM 102.56102.56102.58-2.51 -2.39% 105.70102.19105.70105.07701 924-
MSCI Inc MSCI 94.9994.9995.010.04 0.04% 94.8793.9795.1794.95473 987-
Macerich Co. (The) MAC 67.3267.3167.320.02 0.03% 67.7067.1067.7967.30551 580-
Mack Cali Realty C... CLI 29.1829.1729.20-0.16 -0.55% 29.5028.7529.5029.34545 773-
Macy's, Inc. M 32.4432.4432.450.08 0.25% 32.4832.2733.0932.368 347 148-
Magellan Midstrea... MMP 78.3678.3578.41-0.12 -0.15% 78.8277.5879.3778.481 039 030-
Magna Internation... MGA 45.1545.1445.15-0.53 -1.16% 45.8945.0746.0045.681 095 282-
MagnaChip Semico... MX 7.257.257.20-0.15 -2.03% 7.457.257.557.40419 924-
Main Street Capita... MAIN 37.4337.3737.420.01 0.03% 37.4937.2737.5037.42172 319-
Mallinckrodt plc O... MNK 54.4754.4754.480.26 0.48% 54.1953.6354.8354.211 364 838-
Manchester United... MANU 16.9516.9017.00-0.10 -0.59% 17.0516.9517.2017.0534 066-
Manitowoc Co., Inc... MTW 6.176.176.18-0.25 -3.89% 6.466.146.506.423 327 418-
ManpowerGroup MAN 97.4197.4197.42-0.17 -0.17% 98.0097.2698.1797.58295 103-
Marathon Oil Corp... MRO 15.9815.9715.980.22 1.40% 16.2515.7016.2515.7614 493 488-
Marathon Petroleu... MPC 50.3550.3450.350.54 1.08% 50.3949.9250.6549.792 306 441-
Marcus & Millichap... MMI 27.5827.5627.58-0.35 -1.25% 28.1127.3228.5127.9354 519-
Marcus Corp. (The... MCS 31.4031.3531.401.70 5.72% 30.4529.7531.6529.7063 319-
Marine Harvest AS... MHG 17.5617.5417.560.05 0.26% 17.5317.4817.5817.85124 752-
MarineMax, Inc. HZO 22.8022.7522.80-0.55 -2.36% 23.4522.6523.4523.35214 750-
Markel Corp (Hold... MKL 986.73985.59985.6013.66 1.40% 970.00969.60986.73973.0722 184-
Marriot Vacations... VAC 97.2997.2897.297.46 8.30% 92.5092.1499.1389.831 189 909-
Marsh & McLennan... MMC 73.5673.5473.550.63 0.86% 73.1572.8773.5772.921 185 080-
Martin Marietta M... MLM 208.68208.69208.74-10.26 -4.69% 219.70206.34220.25218.941 697 567-
MasTec Inc. (FL) MTZ 37.0537.0037.05-0.45 -1.20% 38.0035.7538.2537.50980 264-
Masco Corp. MAS 34.1134.1034.110.26 0.77% 34.0033.6934.3033.854 139 302-
MasterCard Inc MA 110.74110.73110.741.30 1.19% 109.83109.60110.75109.443 564 819-
Matador Resources... MTDR 25.3025.3025.31-0.26 -1.02% 25.5324.9226.5525.561 677 291-
Matson Inc MATX 33.0032.9933.000.08 0.24% 33.1432.9034.0532.92406 523-
MaxLinear Inc MXL 26.5426.5326.54-0.29 -1.08% 26.8626.3026.8626.83469 074-
McClatchy Co. (The... MNI 11.5211.5111.560.02 0.17% 11.5011.5011.5811.503 090-
McCormick & Co., ... MKC 98.9198.9198.920.90 0.92% 98.1797.8899.4198.01767 281-
McDermott Interna... MDR 7.687.687.69-0.14 -1.79% 7.977.687.997.822 744 404-
McDonald's Corp MCD 128.27128.26128.270.42 0.33% 127.93127.44128.90127.852 594 828-
McEwen Mining Inc... MUX 3.8603.8603.850-0.090 -2.28% 4.0703.8204.0903.9555 753 593-
McKesson Corp. MCK 148.97148.94148.95-0.08 -0.05% 149.50148.07149.57149.05995 672-
Mead Johnson Nutr... MJN 87.6187.6187.620.11 0.13% 87.5087.5087.7087.502 817 816-
Mechel PAO (ADR) MTL 5.385.375.38-0.16 -2.89% 5.545.305.585.53321 742-
Medical Properties... MPW 13.2413.2313.240.13 0.99% 13.2013.0613.2813.114 675 190-
Medifast Inc MED 45.0045.0145.05-0.54 -1.19% 45.6044.9745.8945.5425 701-
Medley Capital Cor... MCC 7.687.667.670.03 0.39% 7.637.597.687.65371 325-
Medtronic plc. Ord... MDT 80.7480.7580.761.12 1.41% 80.2579.9580.9379.624 006 137-
Merck & Co., Inc MRK 65.8565.8565.860.56 0.86% 65.5265.3566.1165.295 667 278-
Mercury General C... MCY 58.7658.7458.760.01 0.02% 58.6058.2958.9558.75160 865-
Meredith Corp. MDP 63.4563.4563.50-0.05 -0.08% 63.5562.7564.1563.50329 067-
Meritage Homes Co... MTH 34.3534.3534.40-0.25 -0.72% 34.7034.1034.7534.60175 978-
Meritor Inc MTOR 16.0916.1016.11-0.40 -2.43% 16.5115.7916.7416.491 038 451-
Mesa Royalty Trus... MTR 11.2511.2011.250.15 1.35% 11.2011.0011.4011.106 993-
Mesabi Trust MSB 15.4015.4015.50-0.40 -2.53% 15.8015.2016.0015.8046 677-
MetLife Inc MET 53.5653.5553.560.08 0.15% 53.5853.2753.7253.484 935 959-
Metaldyne Perform... MPG 23.3523.3523.40-0.40 -1.68% 23.7523.3523.7523.75210 112-
Mettler-Toledo Int... MTD 472.62472.60472.62-0.85 -0.18% 475.98470.01475.98473.4777 630-
Mexico Equity & In... MXE 9.85009.85009.87000.0058 0.06% 9.92009.85009.94009.84429 321-
Mexico Fund, Inc. MXF 15.2115.2015.230.12 0.80% 15.2015.0115.3215.09131 716-
Michael Kors Holdi... KORS 37.2837.2837.31-0.64 -1.69% 38.1637.2138.4437.943 417 879-
Mid-America Apart... MAA 101.56101.54101.561.21 1.21% 100.72100.02101.78100.35351 594-
Miller Industries In... MLR 25.6025.6025.650.10 0.39% 25.6025.3025.6025.5017 864-
Minerals Technolog... MTX 77.6077.5077.60-0.80 -1.02% 78.9576.1078.9578.40121 306-
Mitsubishi UFJ Fina... MTU 6.7406.7306.740-0.060 -0.88% 6.8006.7006.8006.795613 090-
Mizuho Financial G... MFG 3.753.743.750.00 0.00% 3.733.713.753.75190 891-
Mobile Telesystem... MBT 10.8210.8210.830.03 0.28% 10.8410.8110.9110.793 504 281-
Mobileye N.V. Ord... MBLY 48.1448.1448.150.72 1.52% 47.4446.9148.4447.424 956 183-
Modine Manufactu... MOD 11.4511.4511.500.15 1.33% 11.4011.2011.5011.30400 251-
Mohawk Industries... MHK 225.31225.31225.350.26 0.12% 226.17224.45226.58225.05272 913-
Molson Coors Brew... TAP 100.05100.05100.05-0.17 -0.17% 100.0099.86101.18100.22883 433-
Monsanto Co. MON 112.33112.33112.340.95 0.85% 112.00111.80113.11111.382 017 187-
Moody's Corp. MCO 113.23113.22113.23-0.33 -0.29% 113.74112.66114.02113.56910 182-
Morgan Stanley MS 46.5846.5746.580.06 0.13% 46.5846.2046.5946.5211 236 510-
Morgan Stanley As... APF 15.0014.9214.950.10 0.67% 14.9214.8515.0014.908 449-
Morgan Stanley Ch... CAF 18.5218.5218.54-0.10 -0.54% 18.6018.5218.6518.6262 321-
Morgan Stanley Em... MSD 9.529.529.550.02 0.21% 9.519.509.559.5058 239-
Morgan Stanley Em... MSF 14.4214.4214.430.00 0.00% 14.4914.4214.4914.4214 536-
Morgan Stanley Ind... IIF 29.4029.4029.420.04 0.14% 29.3129.3029.4129.3611 747-
Mosaic Co (The) MOS 31.8331.8231.83-1.30 -3.92% 33.3131.4733.3133.136 258 856-
Motorola Solutions... MSI 79.3679.3579.36-0.29 -0.36% 80.0178.7780.3679.65866 624-
Movado Group, Inc... MOV 24.8524.8524.95-0.45 -1.78% 25.2524.7525.5025.3050 865-
Mueller Industries,... MLI 41.6241.5741.62-0.73 -1.72% 42.4341.4142.6242.35183 092-
Mueller Water Pro... MWA 12.5612.5512.56-0.34 -2.64% 12.9412.5412.9412.901 127 332-
Murphy Oil Corp MUR 28.4028.4028.410.65 2.34% 28.3827.8028.5327.763 282 796-
Myers Industries In... MYE 14.6514.7014.75-0.30 -2.01% 15.0014.5015.1014.9585 024-
NACCO Industries I... NC 62.8562.7062.850.25 0.40% 63.0062.3563.1662.6012 131-
NCI Building System... NCS 15.5515.5015.55-0.30 -1.89% 15.8515.4515.9515.85184 558-
NCR Corp. NCR 48.4848.4848.490.21 0.44% 48.5848.3249.1948.27988 563-
NIKE, Inc NKE 57.3957.3957.41-0.85 -1.46% 58.1157.2758.4058.2411 582 063-
NL Industries, Inc. NL 6.206.206.25-0.30 -4.62% 6.656.106.656.5030 795-
NOW Inc. DNOW 19.6019.5919.60-0.26 -1.31% 20.1519.5520.1719.86914 233-
NQ Mobile Inc. Am... NQ 3.713.703.71-0.14 -3.64% 3.853.643.883.85572 294-
NRG Energy Inc NRG 17.0417.0317.040.21 1.25% 17.0116.9417.2816.825 706 938-
NRG Yield Inc NYLD 17.9017.8517.900.20 1.13% 17.8017.4518.0017.70565 248-
NTT DOCOMO, Inc. DCM 23.8323.8223.830.07 0.29% 23.8723.8023.8923.76151 961-
NU Skin Enterprise... NUS 47.2247.2047.21-0.51 -1.07% 48.1147.1048.3748.09548 282-
Nabors Industries L... NBR 15.1015.0815.09-0.34 -2.20% 15.7615.0115.8015.447 163 114-
Nam Tai Property I... NTP 7.287.257.30-0.28 -3.64% 7.557.207.557.55135 306-
National Fuel Gas C... NFG 59.7759.7659.770.29 0.49% 59.4859.2360.0659.48243 524-
National Grid plc NGG 60.9560.9460.950.41 0.68% 60.7060.6861.1360.54388 156-
National Health Inv... NHI 74.7074.6874.70-0.08 -0.11% 75.2673.7675.2674.78255 189-
National Oilwell Va... NOV 39.7139.7039.710.85 2.19% 40.3939.3840.6038.863 714 536-
National Presto Ind... NPK 110.65110.55110.650.05 0.05% 110.95108.95111.10110.6063 876-
National Retail Pro... NNN 45.3745.3645.370.51 1.14% 44.9844.7045.4044.86650 245-
Nationstar Mortga... NSM 18.0518.0518.07-0.74 -3.94% 17.9717.4018.1018.791 269 324-
Natural Resources ... NRP 40.2040.2040.300.90 2.29% 39.6539.3041.8039.30312 589-
Natuzzi, S.p.A. NTZ 2.512.502.53-0.07 -2.72% 2.542.432.572.5859 336-
Nautilus Inc NLS 15.5015.4515.500.70 4.73% 14.8014.7515.9514.80903 832-
Navigant Consultin... NCI 23.5923.5823.590.37 1.59% 23.2923.1223.6323.22246 458-
Navios Maritime A... NNA 1.901.891.900.03 1.60% 1.891.861.901.87584 393-
Navios Maritime H... NM 1.931.921.930.06 3.21% 1.901.781.961.871 012 135-
Navios Maritime M... NAP 10.9910.9711.00-0.04 -0.36% 11.1010.9011.1011.0351 323-
Navios Maritime Pa... NMM 1.911.901.91-0.03 -1.55% 2.011.882.011.94755 941-
Navistar Internatio... NAV 26.4926.4926.50-0.69 -2.54% 27.3625.7327.3627.18524 570-
Nelnet Inc NNI 50.0950.0850.10-0.28 -0.56% 50.3249.7450.3550.3721 747-
NeuStar Inc. NSR 33.4033.4033.45-0.10 -0.30% 33.5033.3533.7533.501 006 232-
New America High ... HYB 9.439.439.450.04 0.43% 9.409.409.459.3939 571-
New Germany Fund... GF 14.0614.0614.090.03 0.21% 14.0314.0014.0614.0317 935-
New Ireland Fund, ... IRL 12.4612.4612.47-0.04 -0.32% 12.4812.4512.4812.503 780-
New Jersey Resour... NJR 39.2539.2039.250.70 1.82% 38.6538.4039.3038.55408 364-
New Media Investm... NEWM 15.1015.0915.10-0.12 -0.79% 15.2414.9715.3515.22726 707-
New Oriental Educ... EDU 49.7249.7149.720.10 0.20% 49.6049.4950.6249.62695 619-
New Residential In... NRZ 16.6616.6516.66-0.01 -0.06% 16.6916.5116.7716.673 651 850-
New Senior Investm... SNR 10.4610.4610.470.02 0.19% 10.4810.3210.5210.44467 901-
New York Commun... NYCB 15.4715.4615.470.12 0.78% 15.3515.2915.4815.352 989 737-
New York Times Co... NYT 14.7514.7014.75-0.30 -1.99% 15.2014.6515.2015.051 289 335-
NewMarket Corp NEU 438.86438.86439.47-3.18 -0.72% 443.35437.54443.35442.0416 197-
Newell Brands, Inc. NWL 46.9946.9846.99-0.26 -0.55% 47.2146.7647.3747.253 856 424-
Newfield Explorati... NFX 37.8437.8337.84-1.23 -3.15% 39.7637.4039.9639.075 499 619-
Newmont Mining C... NEM 35.8635.8635.88-0.14 -0.39% 36.5035.8336.9936.005 943 303-
Newpark Resource... NR 7.907.857.900.05 0.64% 7.957.808.087.85839 160-
NexPoint Credit St... NHF 23.4123.3823.41-0.06 -0.26% 23.5023.1923.5023.4770 644-
NextEra Energy Inc NEE 129.17129.13129.130.73 0.57% 128.75128.20129.65128.431 500 558-
NextEra Energy Pa... NEP 30.7630.7630.78-0.11 -0.36% 30.9330.6631.1530.87296 781-
NiSource Inc. (Hold... NI 23.77023.76023.7700.600 2.59% 23.30023.30023.82023.1653 715 067-
Nimble Storage, In... NMBL 8.758.758.750.23 2.70% 8.558.528.758.521 189 948-
Nippon Telegraph ... NTT 42.2042.2042.210.25 0.60% 42.1542.1242.3741.95181 598-
Noble Corporation... NE 7.367.367.370.43 6.20% 7.057.057.396.9213 219 092-
Noble Energy, Inc. NBL 37.4237.4237.430.75 2.05% 37.3737.0237.7836.675 256 329-
Nokia Corp. NOK 5.155.155.160.05 0.98% 5.155.115.215.1020 268 106-
Nomura Holdings In... NMR 6.546.536.54-0.11 -1.65% 6.516.516.566.65135 396-
Norbord, Inc. OSB 30.1730.0530.180.07 0.23% 30.2429.9330.4930.1052 158-
Nordic American T... NAT 8.248.248.25-0.02 -0.24% 8.268.188.328.26842 961-
Nordic Amern Offs... NAO 2.052.052.10-0.05 -2.38% 2.152.052.182.1054 098-
Nordstrom, Inc. JWN 43.9543.9443.95-1.40 -3.09% 44.8643.6645.0545.364 266 285-
Norfolk Southern C... NSC 120.03120.02120.03-2.29 -1.87% 122.99119.16123.05122.291 816 977-
Nortel Inversora SA... NTL 24.6524.6525.190.00 0.00% 24.5624.5525.1324.65503-
North American En... NOA 5.555.505.550.00 0.00% 5.555.405.605.55129 681-
North Atlantic Dril... NADL 1.981.981.990.00 0.00% 1.931.862.001.9887 690-
North European Oi... NRT 7.697.637.780.00 0.00% 7.697.377.857.6929 829-
NorthStar Asset M... CLNS 14.2114.2014.21-0.06 -0.42% 14.2513.8814.2514.272 983 978-
Northrop Grumman... NOC 243.90243.85243.890.92 0.38% 242.32241.60243.99242.98490 319-
Northstar Realty E... NRE 12.2712.2712.280.07 0.57% 12.2312.0012.2912.20160 151-
Northwest Natural... NWN 61.0060.9561.001.10 1.84% 59.8559.8561.0559.9088 059-
Novartis AG Basel NVS 77.4577.4577.460.60 0.78% 77.3677.0777.6676.851 781 206-
Novo Nordisk A/S A... NVO 35.7835.7835.790.53 1.50% 35.5735.3935.9235.252 173 005-
NuStar Energy L.P. NS 53.4553.3953.45-0.25 -0.47% 53.9952.7554.0053.70101 759-
NuStar GP Holdings... NSH 29.7029.6529.70-0.10 -0.34% 30.0029.5530.0529.8086 812-
NuStar Logistics, L... NSS 26.2526.2026.260.05 0.19% 26.1426.1426.2826.2011 924-
Nucor Corp. NUE 60.8960.8860.88-2.35 -3.72% 63.7160.6163.8463.272 626 591-
Nuveen Arizona Pr... NAZ 14.040014.010014.04000.0385 0.27% 14.010014.010014.040014.00158 042-
Nuveen California ... NAC 14.4414.4414.450.03 0.21% 14.4114.4114.4714.41402 142-
Nuveen California ... NCA 10.2710.2710.290.01 0.10% 10.2710.2110.3010.2651 417-
Nuveen California ... NXC 15.3115.1515.320.26 1.73% 15.1014.9915.3115.0511 469-
Nuveen Connecticu... NTC 12.400012.390012.42000.0528 0.43% 12.350012.350012.400012.34728 571-
Nuveen Enhanced M... NEV 14.1414.1414.16-0.01 -0.07% 14.1614.1214.1814.1556 149-
Nuveen Enhanced Q... NAD 13.8713.8513.860.05 0.36% 13.8413.8413.8813.82266 081-
Nuveen Maryland P... NMY 12.5412.5512.580.02 0.16% 12.5412.5212.6112.5247 703-
Nuveen Massachus... NMT 13.7313.7113.740.06 0.44% 13.7313.7313.7313.67498-
Nuveen Michigan Q... NUM 13.3913.3813.410.04 0.30% 13.3913.3713.4013.3514 918-
Nuveen Municipal I... NMI 11.5711.5511.570.04 0.35% 11.5511.5311.5911.539 800-
Nuveen Municipal V... NUV 9.799.789.790.03 0.31% 9.789.769.829.76249 654-
Nuveen New York ... NAN 13.6513.6613.680.01 0.07% 13.6913.6213.6913.6468 805-
Nuveen New York ... NNY 9.679.679.690.01 0.10% 9.699.619.709.6623 052-
Nuveen New York ... NXN 13.3513.3413.350.02 0.15% 13.3413.3013.3513.334 736-
Nuveen North Caro... NNC 12.8412.8412.860.02 0.16% 12.8512.8412.8812.8259 231-
Nuveen Ohio Quali... NUO 14.9014.8514.900.05 0.34% 14.9014.8614.9014.8516 714-
Nuveen Pennsylvan... NQP 13.2113.2113.230.02 0.15% 13.2013.1913.2313.1934 105-
Nuveen Preferred I... JPC 9.989.989.990.00 0.00% 9.999.9710.029.98200 589-
Nuveen Preferred S... JPS 9.599.599.600.03 0.31% 9.589.569.659.56322 174-
Nuveen Preferred a... JPI 23.8123.8123.820.09 0.38% 23.7223.7223.8223.7254 838-
Nuveen Select Mat... NIM 9.969.969.980.01 0.10% 9.959.919.989.9512 887-
Nuveen Select Tax ... NXQ 13.5413.5313.550.06 0.45% 13.4913.4613.5413.4821 677-
Nuveen Select Tax-... NXP 14.0414.0514.070.02 0.14% 14.0214.0014.0714.0226 922-
Nuveen Select Tax-... NXR 14.2814.2614.280.07 0.49% 14.2114.2014.2814.2113 631-
Nuveen Senior Inco... NSL 7.047.047.050.02 0.28% 7.047.037.057.02152 308-
Nuveen Texas Qual... NTX 14.1714.1514.180.04 0.28% 14.2314.1714.2714.1315 996-
Nuveen Virginia Pr... NPV 13.0913.0913.110.03 0.23% 13.0513.0313.1113.0532 237-
OFG Bancorp OFG 13.3013.2513.30-0.15 -1.12% 13.4513.1013.4513.45117 605-
OGE Energy Corp. OGE 35.7435.7435.750.79 2.26% 35.5135.1436.1134.951 341 084-
Oaktree Capital Gr... OAK 45.4045.4045.450.70 1.57% 44.9044.1545.5844.70323 529-
Oasis Petroleum In... OAS 14.2014.1914.200.54 3.95% 14.4013.3314.9413.6817 382 120-
Occidental Petrole... OXY 65.2565.2565.25-0.66 -1.00% 66.5165.0866.6165.915 795 663-
Oceaneering Intern... OII 28.3028.3128.330.70 2.54% 28.6427.9028.6427.601 212 154-
Ocwen Financial Co... OCN 4.424.424.43-0.98 -18.15% 5.504.345.535.4013 549 485-
Oil States Internat... OIS 35.3035.2535.30-0.25 -0.70% 36.0535.0536.0535.55739 765-
Oil-Dri Corp. of Am... ODC 35.5635.5035.57-0.11 -0.31% 35.3935.2635.6135.679 361-
Old Republic Intern... ORI 21.0821.0721.080.06 0.29% 21.0520.9421.1121.021 563 227-
Olin Corp. OLN 31.3831.3731.38-0.52 -1.63% 32.0831.1932.1031.902 464 092-
Omega Healthcare... OHI 32.3532.3432.350.29 0.90% 32.2431.9032.4032.061 906 849-
Omega Protein Cor... OME 25.3525.3525.40-0.05 -0.20% 25.5525.2825.9325.40109 126-
Omnicom Group, In... OMC 85.3485.3485.350.07 0.08% 85.3084.9285.5785.27609 914-
Omnova Solutions ... OMN 9.509.459.500.00 0.00% 9.559.409.609.50175 785-
On Assignment, Inc... ASGN 47.8247.8247.84-0.43 -0.89% 48.4447.7348.5148.25216 445-
On Deck Capital In... ONDK 5.535.535.540.23 4.34% 5.305.195.605.30688 692-
Oneok Inc. OKE 54.6454.6354.641.12 2.09% 54.4153.7754.9453.522 587 311-
Oracle Corp. ORCL 42.9642.9542.960.45 1.06% 42.5642.5042.9942.5114 542 115-
Orange ORAN 15.6115.6015.610.07 0.45% 15.6115.4615.6215.54672 833-
Orbital ATK Inc OA 90.4390.4390.46-1.39 -1.51% 91.6690.1391.7891.82179 856-
Orchid Island Capit... ORC 10.1410.1310.140.10 1.00% 10.0110.0110.2310.041 624 649-
Orion Group Holdin... ORN 9.309.309.31-0.47 -4.81% 9.839.219.939.77178 793-
Orix Corp. (Japan) IX 78.1878.1278.180.13 0.17% 78.1877.8778.3378.0515 227-
Ormat Technologie... ORA 57.0457.0257.04-0.10 -0.18% 57.0356.6457.2557.14140 079-
Oshkosh Corp (New... OSK 65.3965.3865.39-3.44 -5.00% 69.1465.2769.1968.83803 315-
Osisko Gold Royalt... OR 11.4411.4411.460.01 0.09% 11.6011.4411.7011.43367 492-
Overseas Shipholdi... OSG 4.934.924.93-0.07 -1.40% 5.014.875.065.00608 850-
Owens & Minor, In... OMI 36.0536.0436.050.11 0.31% 36.0435.8836.2735.98472 131-
Owens Corning OC 58.0158.0158.02-0.22 -0.38% 58.2957.4958.5858.231 034 117-
Owens-Illinois, Inc. OI 19.9919.9819.990.45 2.30% 19.6819.6320.1519.542 109 440-
Oxford Industries, ... OXM 56.2356.2056.23-1.40 -2.43% 58.1356.0458.1357.63105 855-
P.T. Telekomunika... TLK 29.1229.1029.110.13 0.45% 29.0128.9229.1928.99272 757-
PG&E Corp. (Holdin... PCG 65.4165.4065.410.65 1.00% 64.9964.8765.5664.761 810 246-
PH Glatfelter Co GLT 23.0223.0123.020.12 0.52% 23.0222.6023.2822.9099 937-
PHH Corp PHH 12.6512.6512.660.24 1.93% 12.4912.3812.6612.41674 204-
PIMCO Corporate &... PTY 15.5015.5115.540.03 0.19% 15.4715.4415.6215.47155 464-
PIMCO Global Stoc... PGP 17.2617.2617.290.10 0.58% 17.1817.1817.3617.1645 010-
PIMCO Income Stra... PFL 11.0411.0411.070.05 0.45% 11.0310.9811.0810.9967 555-
PIMCO Strategic In... RCS 9.299.299.310.00 0.00% 9.309.299.359.2993 381-
PJT Partners Inc. PJT 37.0937.0637.090.05 0.13% 36.9536.6737.1437.0444 743-
PNC Financial Servi... PNC 128.14128.13128.140.38 0.30% 127.84126.84128.23127.71955 221-
PNM Resources Inc PNM 35.3035.2535.300.20 0.57% 35.1535.0035.5035.10572 948-
POSCO (South Kore... PKX 62.8762.9062.87-0.83 -1.30% 63.9962.5364.2363.70501 200-
PPG Industries, Inc... PPG 102.60102.58102.59-0.21 -0.20% 103.23102.19103.23102.811 177 775-
PPL Capital Fundin... PPX 25.3025.2325.280.23 0.94% 25.1925.1125.3825.076 925-
PPL Corp PPL 36.5236.5036.510.32 0.88% 36.3536.2336.6536.202 214 599-
PS Business Parks, ... PSB 116.05115.99116.050.86 0.75% 115.26114.63116.16115.1964 572-
PVH Corp PVH 90.7690.7690.77-0.63 -0.69% 91.4690.4893.0091.391 377 652-
Pacific Drilling S.A... PACD 2.912.902.910.05 1.75% 3.002.763.002.86239 622-
Packaging Corp of... PKG 93.9793.9693.97-0.03 -0.03% 94.8093.3595.2293.98557 042-
Palo Alto Network... PANW 152.69152.66152.70-2.68 -1.72% 155.23150.29155.37155.371 525 287-
Pandora Media, Inc... P 13.3213.3213.300.37 2.86% 12.9512.9313.3312.959 387 208-
Park Electrochemic... PKE 19.1919.1919.20-0.27 -1.39% 19.3919.1019.4919.4630 111-
Parker Drilling Co. PKD 1.951.952.000.00 0.00% 2.001.952.002.002 592 969-
Parker Hannifin Co... PH 153.70153.66153.70-2.16 -1.39% 156.48152.89156.48155.86550 926-
Parkway Inc. PKY 21.5721.5721.62-0.92 -4.09% 22.4221.2622.5022.49532 918-
Pearson Plc PSO 8.118.108.110.23 2.92% 8.018.018.147.87563 645-
Pengrowth Energy ... PGH 1.281.281.290.00 0.00% 1.301.281.321.28708 201-
Penn West Petrole... PWE 1.741.731.740.03 1.75% 1.731.701.751.711 348 990-
Penney (J.C.) Co.,In... JCP 6.866.876.87-0.19 -2.70% 7.116.817.117.0525 288 162-
Pennsylvania Real ... PEI 17.2917.2817.300.12 0.70% 17.1817.0517.3717.17613 154-
PennyMac Mortgag... PMT 17.0417.0317.04-0.03 -0.18% 17.0916.9417.1317.07348 575-
Penske Automotive... PAG 51.1251.1251.18-0.85 -1.64% 51.9950.5951.9951.97517 489-
Pentair plc. Ordina... PNR 58.4858.4858.49-0.42 -0.71% 59.2358.0859.5358.901 032 561-
PepsiCo Inc. PEP 109.54109.55109.560.13 0.12% 109.12109.12110.00109.412 957 956-
PerkinElmer, Inc. PKI 55.1155.1155.12-0.09 -0.16% 55.3754.6255.4555.20469 599-
Permian Basin Roya... PBT 9.519.489.510.15 1.60% 9.449.339.689.36257 832-
Perrigo Company p... PRGO 84.0784.0784.08-0.02 -0.02% 83.7383.6184.5084.091 205 181-
PetroChina Co Ltd PTR 78.5778.5178.57-0.29 -0.37% 79.1678.3379.4378.8674 303-
PetroQuest Energy... PQ 3.923.913.92-0.11 -2.73% 4.083.884.134.03116 075-
Petrobras Argentin... PZE 9.299.299.39-0.39 -4.03% 9.619.299.739.6850 154-
Petroleo Brasileiro... PBR 10.7110.7010.71-0.05 -0.46% 11.0210.6111.0310.7615 123 642-
Petroleo Brasileiro... PBRA 10.1210.1110.12-0.05 -0.49% 10.4510.0610.4510.176 377 652-
Petroleum & Resou... PEO 19.6519.6419.67-0.03 -0.15% 19.8719.6419.8719.6876 363-
Pfizer Inc PFE 34.0634.0534.060.47 1.40% 33.7033.5834.1233.5927 002 108-
Philip Morris Inter... PM 106.52106.51106.521.99 1.90% 104.95104.76106.67104.513 779 072-
Philippine Long Dis... PHI 28.0628.0528.07-0.28 -0.99% 28.4128.0128.4128.3467 618-
Phillips 66 PSX 78.6178.6178.610.23 0.29% 79.0078.3679.3578.381 654 899-
Phillips 66 Partner... PSXP 56.5856.5456.580.15 0.27% 56.8856.1757.2356.43117 433-
Pier 1 Imports Inc. PIR 6.766.736.74-0.14 -2.03% 6.956.727.006.901 729 309-
Pimco California M... PCQ 16.1116.1016.11-0.03 -0.19% 16.1216.0516.1616.1444 285-
Pimco California M... PCK 9.769.759.770.09 0.93% 9.649.649.779.6764 691-
Pimco California M... PZC 11.7511.7511.76-0.02 -0.17% 11.7911.7211.8011.7793 717-
Pimco High Income... PHK 8.828.818.82-0.02 -0.23% 8.868.808.888.84471 177-
Pimco Income Opp... PKO 24.5624.5424.56-0.05 -0.20% 24.6224.5124.6924.6157 568-
Pimco Municipal In... PMF 13.4113.4113.420.05 0.37% 13.3913.3613.4513.36155 614-
Pimco Municipal In... PML 12.6012.6012.610.04 0.32% 12.6012.5712.6312.56171 530-
Pimco Municipal In... PMX 11.4111.4011.420.09 0.80% 11.3211.3211.4311.32142 908-
Pimco New York M... PNF 12.5512.5612.600.00 0.00% 12.5812.5312.6212.558 466-
Pimco New York M... PNI 11.9011.9011.910.06 0.51% 11.9111.8611.9111.8414 111-
Pimco New York M... PYN 9.979.979.99-0.01 -0.10% 9.979.969.989.987 444-
Pinnacle West Cap... PNW 80.5080.4680.470.78 0.98% 80.0079.8080.8779.72400 514-
Pioneer Municipal ... MAV 11.0011.0011.010.03 0.27% 10.9610.9611.0210.97133 091-
Pioneer Natural Re... PXD 184.94184.90184.93-3.19 -1.70% 191.00184.30191.02188.132 205 168-
Pitney Bowes Inc PBI 13.8113.8113.82-0.02 -0.14% 13.9113.7213.9813.832 318 666-
Plains All American... PAA 30.0430.0430.05-0.30 -0.99% 30.7029.5830.7230.341 937 912-
Plantronics, Inc. PLT 53.8753.8153.87-0.44 -0.81% 54.4253.0954.4454.31144 758-
Platform Specialty... PAH 12.9812.9712.98-0.09 -0.69% 13.2112.9313.3013.072 420 982-
Polaris Industries I... PII 86.7086.6986.70-1.94 -2.19% 88.8386.6389.2688.64527 187-
PolyOne Corp. POL 34.1934.1934.20-0.30 -0.87% 34.7234.0634.7234.49321 885-
Potash Corp. of Sa... POT 18.0718.0618.06-0.56 -3.01% 18.6617.8518.6718.636 639 376-
Praxair, Inc. PX 118.06118.04118.060.27 0.23% 118.01117.66118.47117.79690 131-
Precision Drilling C... PDS 5.155.145.150.02 0.37% 5.265.145.335.143 487 334-
Preferred Plus Tru... PIY 27.1226.8827.230.08 0.30% 27.1227.1227.1227.04400-
Pretium Resources... PVG 11.6211.6111.620.28 2.47% 11.5511.4611.7011.342 849 569-
Primerica, Inc. PRI 80.3080.3080.35-0.25 -0.31% 80.9079.7580.9080.55252 741-
Primero Mining Co... PPP 0.67380.67030.6738-0.0202 -2.91% 0.68000.66990.70000.69401 996 526-
Principal Financial ... PFG 62.8762.8662.860.04 0.06% 62.9062.4462.9762.83800 464-
ProAssurance Corp... PRA 61.8561.7561.854.60 8.03% 60.0059.2561.9057.25315 734-
Procter & Gamble ... PG 91.1391.0991.11-0.31 -0.34% 91.6190.9191.8091.446 611 741-
Progressive Corp. ... PGR 39.0939.0839.090.25 0.64% 38.8138.7439.2138.842 323 097-
Prologis Inc PLD 50.5650.5550.560.22 0.44% 50.6549.9550.7150.342 033 491-
Proto Labs, Inc. PRLB 54.8054.8054.85-1.05 -1.88% 56.2054.7056.2555.85284 705-
Provident Financia... PFS 26.8826.8726.880.02 0.07% 26.8326.5726.9926.8679 640-
Prudential Financia... PJH 25.4325.3825.410.09 0.35% 25.3825.3825.4525.3424 251-
Prudential Financia... PRU 110.86110.83110.860.36 0.33% 110.73110.12110.99110.501 182 502-
Prudential Plc PUK 40.7140.7040.720.08 0.20% 40.7540.4640.7640.63209 457-
Public Service Ente... PEG 44.2544.2344.24-0.02 -0.05% 44.4844.1744.6144.272 816 141-
Public Storage PSA 227.07227.00227.050.83 0.37% 229.00222.20231.49226.24931 232-
PulteGroup, Inc. PHM 21.6021.5921.60-0.11 -0.51% 21.7821.5021.7921.713 556 411-
Putnam High Incom... PCF 8.69008.67008.7000-0.0186 -0.21% 8.73008.69008.75008.708611 854-
Putnam Managed M... PMM 7.437.437.44-0.01 -0.13% 7.447.417.467.44113 231-
Putnam Master Int... PIM 4.724.714.720.02 0.43% 4.714.704.724.70152 834-
Putnam Municipal O... PMO 12.3212.3112.320.04 0.33% 12.2912.2812.3212.2837 422-
Putnam Premier Inc... PPT 5.255.255.260.00 0.00% 5.265.255.275.25808 353-
Q2 Holdings, Inc. QTWO 35.5035.5035.55-0.65 -1.80% 36.4034.9536.4536.15322 266-
Quaker Chemical C... KWR 134.29134.19134.29-0.65 -0.48% 135.06132.51135.33134.9450 243-
Quality Care Prope... QCP 18.9018.8918.91-0.10 -0.53% 19.0018.7419.1618.991 230 092-
Quanex Building Pr... NX 19.8019.7019.800.30 1.54% 19.6019.4519.8019.50104 036-
Quanta Services, In... PWR 37.1437.1437.15-0.52 -1.38% 37.7536.5337.8537.661 690 350-
Quantum Corp. QTM 0.91250.91000.9125-0.0175 -1.88% 0.93250.90350.94300.93001 149 541-
Quest Diagnostics,... DGX 95.6195.6295.630.01 0.01% 95.7095.2796.0895.60488 129-
Quintiles Transnat... Q 78.1278.1178.120.77 1.00% 77.5377.3778.4077.351 769 598-
Qwest Corporation... CTV 25.7225.7125.750.01 0.04% 25.7225.6325.7525.7135 102-
Qwest Corporation... CTX 25.4025.3925.410.02 0.08% 25.3425.3125.4125.3827 338-
RAIT Financial Trus... RAS 3.583.573.580.02 0.56% 3.543.513.603.56367 365-
RLI Corp. RLI 59.3159.2859.30-0.22 -0.37% 59.4659.1359.6759.53127 505-
RPC, Inc. RES 19.8319.8219.83-0.29 -1.44% 20.7319.7820.7320.121 742 015-
RPM International ... RPM 53.5153.5153.53-0.50 -0.93% 54.0453.3754.1354.01455 056-
RR Donnelley & Son... RRD 18.2718.2718.280.30 1.67% 17.9717.8718.3517.971 129 829-
RSP Permian Inc. RSPP 40.3640.3740.37-0.55 -1.34% 41.5539.6041.8240.913 197 640-
Radian Group, Inc. RDN 18.6518.6418.65-0.14 -0.73% 19.0018.5119.0018.791 767 417-
Ralph Lauren Corp RL 78.6578.6478.650.54 0.69% 78.6978.1179.3578.111 271 009-
Ramco-Gershenson... RPT 16.0416.0316.040.05 0.31% 15.9915.8316.0515.99533 158-
Range Resources C... RRC 28.9328.9228.93-1.00 -3.34% 30.6327.9230.6529.938 512 744-
Raymond James Fin... RJF 78.5378.5878.59-1.12 -1.41% 79.5978.3079.5979.65528 035-
Rayonier Advanced... RYAM 12.3612.3512.36-0.19 -1.51% 12.6012.2312.6112.55213 746-
Rayonier Inc. RYN 28.5728.5728.58-0.17 -0.59% 28.9728.3828.9728.74207 193-
Raytheon Co. RTN 153.29153.29153.32-0.79 -0.51% 154.22153.01154.93154.081 397 944-
Realty Income Corp... O 62.8662.8562.861.72 2.81% 61.7261.2362.9361.141 058 159-
Red Hat Inc RHT 84.6084.6084.61-0.11 -0.13% 84.8584.2485.0084.711 097 244-
Redwood Trust Inc... RWT 17.0217.0117.020.05 0.29% 17.0016.8117.0516.97442 320-
Regency Centers C... REG 70.9570.9470.950.94 1.34% 70.3269.9271.2370.01556 398-
Regions Financial C... RF 15.3415.3315.340.02 0.13% 15.3515.0715.3815.3214 415 600-
Reinsurance Group... RGA 129.49129.49129.53-0.31 -0.24% 130.14129.42130.32129.80172 956-
Reliance Steel & Al... RS 83.8783.8783.89-2.76 -3.19% 87.0283.2287.2886.63551 019-
RenaissanceRe Hol... RNR 146.72146.72146.73-0.21 -0.14% 146.05145.94147.91146.93124 727-
ReneSola Ltd ADR SOL 3.173.143.170.04 1.28% 3.113.083.243.13106 333-
Renren Inc. Americ... RENN 8.128.108.12-0.17 -2.05% 8.358.078.358.27111 125-
Republic Services, ... RSG 61.5761.5661.57-0.11 -0.18% 61.8461.2561.9861.681 121 319-
ResMed Inc. RMD 71.6271.6171.62-0.76 -1.05% 72.1271.2172.2872.38553 892-
Resolute Energy Co... REN 47.1847.1747.182.47 5.52% 46.2746.0147.9044.71919 126-
Resource Capital C... RSO 8.608.598.600.10 1.18% 8.578.408.618.50525 478-
Restaurant Brands... QSR 55.5555.5555.57-0.46 -0.82% 56.3855.2856.4056.01893 789-
Revlon Inc REV 34.2034.1534.25-0.55 -1.58% 34.7534.1034.8534.7538 553-
Reynolds American... RAI 61.5561.5661.570.60 0.98% 60.9960.8761.7560.956 212 274-
Rice Midstream Pa... RMP 24.4524.4324.450.55 2.30% 24.5124.2125.0023.90331 962-
Rio Tinto Plc RIO 42.5142.5142.52-1.83 -4.13% 44.4942.4444.5744.356 382 534-
Ritchie Bros. Aucti... RBA 33.6533.6533.66-0.40 -1.17% 34.1933.4734.3134.05679 721-
Rite Aid Corp. RAD 5.915.925.92-0.05 -0.84% 5.965.895.995.9611 228 473-
Robert Half Intern... RHI 47.9847.9647.97-0.27 -0.56% 48.1947.8548.5648.251 387 037-
Rockwell Automat... ROK 151.47151.47151.48-1.41 -0.92% 153.52149.89153.88152.85917 204-
Rockwell Collins, In... COL 93.7593.7393.750.13 0.14% 93.7893.2693.9093.62689 536-
Rogers Communica... RCI 43.5943.5843.59-0.13 -0.30% 43.8643.5043.9543.72147 143-
Rogers Corp. ROG 85.4685.4685.54-4.43 -4.93% 89.2085.3389.8589.89201 376-
Rollins, Inc. ROL 36.9136.8936.900.05 0.14% 37.0036.7837.0936.86284 118-
Roper Industries, I... ROP 209.46209.45209.461.59 0.76% 209.83207.33210.17207.87273 108-
Rosetta Stone Rose... RST 7.637.637.640.02 0.26% 7.647.607.697.6140 880-
Rowan Companies ... RDC 18.6218.6218.630.87 4.90% 18.4018.0218.8517.754 164 426-
Royal Bank of Cana... RY 74.8874.8574.87-0.14 -0.19% 75.4074.7975.6775.021 053 216-
Royal Bank of Scot... RBS 6.266.256.26-0.01 -0.16% 6.306.246.316.27988 644-
Royal Caribbean Cr... RCL 95.5595.5495.55-0.40 -0.42% 96.5595.4297.3995.951 083 014-
Royal Dutch Shell P... RDS-A 52.4852.4752.480.50 0.96% 52.5552.2152.6851.983 085 895-
Royal Dutch Shell P... RDS-B 55.6455.6455.660.44 0.80% 55.6455.3855.8355.201 268 968-
Royce Value Trust,... RVT 14.4314.4114.43-0.02 -0.14% 14.5014.3714.5014.45367 968-
Ruby Tuesday, Inc. RT 1.901.891.900.01 0.53% 1.891.871.911.89255 505-
Rudolph Technolog... RTEC 21.8521.8021.85-0.20 -0.91% 22.1021.7022.2022.05138 612-
Ryder System, Inc. R 74.9974.9975.00-1.78 -2.32% 77.5573.8777.5576.77806 289-
SAP SE SAP 94.1494.1494.150.13 0.14% 93.9293.8394.4594.01385 556-
SCANA Corp SCG 68.9468.9368.941.00 1.47% 68.1568.1469.2067.94683 953-
SEACOR Holdings In... CKH 70.2670.1870.31-0.07 -0.10% 70.6769.6571.5370.3349 960-
SJW Corp. SJW 47.7947.8347.85-1.05 -2.15% 48.9447.0348.9448.8469 649-
SK Telecom Co Ltd... SKM 22.5222.5122.520.06 0.27% 22.4922.4422.5922.46380 808-
SL Green Realty Co... SLG 112.03112.02112.03-0.39 -0.35% 112.81111.48113.74112.42364 754-
SM Energy Co. SM 26.1526.1426.15-1.45 -5.25% 27.7124.8427.7527.608 760 415-
STERIS plc Ordinar... STE 69.4169.4169.430.03 0.04% 69.6368.9169.7369.38268 857-
STMicroelectronics... STM 15.1815.1815.190.07 0.46% 15.2415.1015.2515.124 685 098-
Sabine Royalty Tru... SBR 37.1037.1037.20-0.10 -0.27% 37.3036.8737.4337.2012 361-
Safe Bulkers, Inc ($... SB 1.371.371.380.02 1.48% 1.401.341.451.35483 307-
Safeguard Scientif... SFE 12.8012.7512.800.00 0.00% 12.7512.7512.8012.8033 773-
Salesforce.Com Inc CRM 82.0782.0381.95-0.01 -0.01% 82.3381.8383.1382.085 104 382-
Sally Beauty Holdin... SBH 22.1222.1222.13-0.61 -2.68% 22.3122.0922.9422.732 707 320-
San Juan Basin Roy... SJT 6.756.736.75-0.13 -1.89% 6.906.686.946.88212 515-
Sanchez Energy Co... SN 11.2811.2811.280.25 2.27% 11.3610.9911.4811.033 299 335-
SandRidge Mississip... SDT 1.531.521.530.00 0.00% 1.531.491.551.53153 863-
SandRidge Mississip... SDR 1.511.491.510.01 0.67% 1.501.491.541.50113 816-
SandRidge Permian... PER 3.253.203.250.05 1.56% 3.203.203.253.20181 228-
Sanofi SNY 42.5142.5542.55-0.01 -0.02% 42.7142.4042.7642.52912 403-
Saratoga Investme... SAR 22.6822.6522.64-0.62 -2.66% 23.1422.4123.3523.3055 623-
Sasol Ltd. America... SSL 28.9928.9728.990.38 1.33% 29.0128.7129.1028.61258 292-
Saul Centers, Inc. BFS 65.0764.9665.100.80 1.24% 64.2563.9565.1264.276 557-
Schlumberger N.V. SLB 80.4780.4880.490.77 0.97% 80.4779.8880.7179.705 068 087-
Schwab (Charles) C... SCHW 41.2441.2341.24-0.38 -0.91% 41.6140.8441.6141.614 121 017-
Schweitzer-Maudu... SWM 41.5341.5241.53-0.27 -0.65% 41.8741.2241.8741.8085 684-
Scorpio Tankers In... STNG 4.314.304.310.03 0.70% 4.314.214.384.283 631 719-
Scotts Miracle-Gro... SMG 92.5992.5992.60-1.37 -1.46% 94.0792.5694.4693.96414 890-
Scripps (E.W.) Co. SSP 21.1321.1221.130.04 0.19% 21.2020.8121.4121.09702 541-
Seabridge Gold Inc SA 11.4011.3511.400.05 0.44% 11.7511.3511.7511.35712 495-
Seadrill Limited Or... SDRL 2.062.072.070.03 1.48% 2.081.982.082.037 678 805-
Seadrill Partners L... SDLP 4.964.954.960.07 1.43% 5.004.885.124.89701 916-
Sealed Air Corp. SEE 47.8947.8847.890.17 0.36% 47.9047.8448.3247.721 322 249-
Seaspan Corporati... SSW 7.637.637.64-0.20 -2.55% 7.837.527.907.831 134 124-
Sempra Energy SRE 108.51108.45108.461.36 1.27% 107.63107.32109.12107.15748 924-
Sensient Technolog... SXT 79.7479.7579.760.05 0.06% 80.1379.1980.2479.6985 216-
Sequans Communic... SQNS 2.782.742.770.11 4.12% 2.652.652.802.67255 786-
Seritage Growth Pr... SRG 46.3146.3146.330.27 0.59% 46.3645.7846.4246.04261 664-
Service Corp. Inter... SCI 31.1631.1531.17-0.42 -1.33% 31.5530.9731.5831.581 242 617-
Shake Shack, Inc. C... SHAK 36.6336.6436.66-0.38 -1.03% 37.0336.2737.3337.01658 738-
Shaw Communicati... SJR 21.5121.5021.51-0.15 -0.69% 21.7921.4921.7921.66569 519-
Sherwin-Williams C... SHW 310.20310.11310.21-1.41 -0.45% 311.67309.89312.34312.46272 525-
Ship Finance Intern... SFL 14.5514.5514.60-0.10 -0.68% 14.8014.4514.8014.60590 010-
Shopify Inc. SHOP 62.7362.7162.73-0.86 -1.35% 64.1761.8364.3663.591 365 287-
Sibanye Gold Limit... SBGL 8.628.628.630.40 4.87% 8.618.558.928.222 265 219-
Silver Bay Realty T... SBY 18.0018.0018.010.23 1.29% 17.8117.7718.0117.77148 681-
Silver Wheaton Co... SLW 21.5121.5121.520.19 0.89% 21.6921.4521.7821.323 405 641-
Simon Property Gr... SPG 184.99184.88184.910.29 0.16% 184.70183.63185.79184.68842 761-
Simpson Manufactu... SSD 43.3843.3843.41-0.86 -1.94% 44.4843.3244.4944.27117 157-
Sinopec Shanghai P... SHI 63.0962.8363.09-1.57 -2.43% 63.3962.8263.3964.6610 825-
Skechers U S A, Inc... SKX 26.2226.2126.23-0.28 -1.06% 26.5626.2026.8026.501 681 221-
Smith & Nephew Pl... SNN 30.7930.7930.810.02 0.06% 30.7830.7130.8430.77402 481-
Smith (A.O.) Corp AOS 50.5250.5250.540.04 0.08% 50.6449.9650.8350.48919 543-
Smucker (J.M.) Co. SJM 140.83140.83140.840.10 0.07% 141.37140.72141.90140.731 087 469-
Snap-On, Inc. SNA 171.03171.03171.090.04 0.02% 171.66169.93171.94170.99193 126-
Sociedad Quimica y... SQM 32.1532.1532.160.01 0.03% 32.3631.7032.5832.14433 974-
Sonic Automotive,... SAH 22.6022.5522.60-2.65 -10.50% 24.5022.5025.0525.25422 009-
Sonoco Products C... SON 53.5153.5053.510.20 0.38% 53.3153.2653.6653.31379 378-
Sony Corp SNE 31.2431.2331.24-0.07 -0.22% 31.2331.0631.2431.31836 643-
Sotheby's BID 40.0240.0040.02-0.38 -0.94% 40.6639.9240.6640.40433 846-
Source Capital, Inc... SOR 37.2437.2337.35-0.07 -0.19% 37.3737.1937.3737.3132 389-
South Jersey Indus... SJI 33.9533.9633.970.44 1.31% 33.6033.3033.9633.51227 420-
Southcross Energy... SXE 3.303.303.300.39 13.40% 2.942.853.302.91632 684-
Southern Company... SO 49.6749.6649.670.68 1.39% 49.0048.9449.8648.988 033 145-
Southern Copper C... SCCO 36.8536.8336.84-0.61 -1.63% 37.7036.6737.8437.461 076 247-
Southwest Airlines... LUV 57.2657.2457.25-0.65 -1.12% 58.0857.1258.5557.914 313 723-
Southwest Gas Cor... SWX 85.4485.4385.440.94 1.11% 85.0384.6085.5384.50165 528-
Southwestern Ener... SWN 8.358.358.36-0.22 -2.57% 8.728.238.748.5713 708 098-
Sparton Corp. SPA 23.2223.2223.23-0.59 -2.48% 24.0023.2024.0023.8149 374-
Spectra Energy Co... SE 41.0041.0241.03-0.31 -0.75% 41.3040.5141.4541.3118 595 335-
Spectra Energy Par... SEP 45.1945.1645.190.06 0.13% 45.4644.9545.4945.13304 915-
Speedway Motorsp... TRK 21.8221.8121.83-0.07 -0.32% 21.8421.6622.0021.8941 418-
Spirit Realty Capit... SRC 10.9010.9010.910.16 1.49% 10.6810.6110.9410.747 254 157-
Sprint Corporation S 8.968.958.96-0.33 -3.55% 9.228.949.289.2914 729 963-
Square Inc. SQ 17.1517.1417.132.11 14.03% 16.6716.3217.7515.0441 818 038-
St. Joe Co. (The) JOE 16.8516.8016.850.00 0.00% 16.9016.7516.9516.85120 513-
Stag Industrial Inc. STAG 25.2725.2625.270.16 0.64% 25.2124.8425.3125.11740 012-
Stage Stores Inc. SSI 2.662.662.67-0.07 -2.56% 2.772.662.772.731 475 451-
Standard Motor Pr... SMP 48.9648.9448.96-0.56 -1.13% 49.4848.7949.5549.5257 257-
Standard Register ... SR 65.4565.4065.450.75 1.16% 65.0064.5365.4564.70103 029-
Standex Internatio... SXI 96.1096.0596.20-0.30 -0.31% 96.3594.6596.7596.4023 045-
Stanley Black & De... SWK 127.12127.12127.13-0.17 -0.13% 127.55126.31127.93127.29704 084-
Stantec Inc STN 26.5526.4526.55-0.35 -1.30% 26.2025.1526.8526.9061 191-
Star Gas Partners L... SGU 9.579.579.60-0.10 -1.03% 9.689.509.759.67151 820-
Starrett (L.S.) Co. SCX 11.1011.0011.050.15 1.37% 11.0911.0011.1010.956 774-
Startek, Inc. SRT 9.179.169.22-0.20 -2.13% 9.168.709.309.3763 865-
State Street Corp. STT 79.8279.8279.83-0.39 -0.49% 80.5379.4680.5380.211 163 478-
Statoil ASA STO 17.6617.6517.660.16 0.91% 17.8617.6117.8817.501 740 516-
Steelcase, Inc. SCS 16.1016.0516.10-0.20 -1.23% 16.3015.7516.3016.30810 224-
Stellus Capital Inve... SCM 14.2314.2114.230.02 0.14% 14.3414.1414.3914.21126 675-
Stepan Co. SCL 70.7570.7470.75-0.89 -1.24% 72.1470.5272.4171.6461 745-
Sterling Bancorp (D... STL 24.9024.8524.900.00 0.00% 24.8524.4525.1524.90829 864-
Stewart Informatio... STC 45.3245.3245.350.10 0.22% 45.1944.8745.4545.22159 930-
Stifel Financial Cor... SF 54.7154.7154.74-0.51 -0.92% 55.1454.2255.1955.22244 342-
Stillwater Mining C... SWC 17.0517.0417.05-0.04 -0.23% 17.1217.0017.1317.091 731 886-
Stone Energy Corp... SGY 6.216.216.23-0.15 -2.36% 6.546.096.556.36316 102-
Stone Harbor Emer... EDF 15.7515.7415.750.13 0.83% 15.7015.7015.8415.6281 311-
StoneMor Partners... STON 10.2110.1810.21-0.20 -1.92% 10.4210.1710.4510.41133 908-
Stoneridge Inc. SRI 16.9616.9716.98-0.23 -1.34% 17.1516.9217.1517.1945 908-
Structured Product... KTN 32.09532.00032.500-0.117 -0.36% 32.26032.08032.26032.2121 181-
Structures Product... KTH 31.775631.200031.8700-0.2244 -0.70% 31.775631.775631.775631.7756--
Stryker Corp. SYK 128.67128.66128.671.38 1.08% 127.50127.01128.72127.28899 747-
Sturm, Ruger & Co.... RGR 50.1550.1550.20-0.15 -0.30% 51.4049.9051.5550.30581 872-
Suburban Propane ... SPH 25.5025.5025.51-0.12 -0.47% 25.6725.4525.9325.62384 859-
Suffolk Bancorp SCNB 42.6842.6442.66-0.03 -0.07% 42.8042.3342.8342.7151 371-
Sumitomo Mitsui F... SMFG 7.927.917.92-0.09 -1.12% 7.997.897.998.01517 543-
Sun Communities, I... SUI 82.3282.2682.291.30 1.60% 81.6080.2582.6881.02441 169-
Sun Life Financial I... SLF 37.1737.1437.16-0.14 -0.38% 37.4437.0437.4837.31327 762-
SunCoke Energy Pa... SXCP 17.0517.0517.10-0.15 -0.87% 17.2517.0017.3517.20123 325-
SunCoke Energy, In... SXC 9.799.789.79-0.11 -1.11% 9.949.6910.019.901 297 185-
SunTrust Banks, In... STI 59.8059.7959.800.02 0.03% 59.9059.1760.0459.781 993 136-
Suncor Energy Inc. SU 32.6732.6732.680.52 1.62% 32.4632.3632.7632.105 598 527-
Sunoco LP Common... SUN 27.5627.5427.55-0.22 -0.79% 26.8726.1528.5027.782 134 396-
Sunoco Logistics P... SXL 25.4425.4425.45-0.08 -0.31% 25.9325.0625.9725.532 716 719-
Superior Energy Se... SPN 16.4716.4616.470.05 0.30% 16.8316.2516.8416.424 876 318-
Superior Industries... SUP 23.3523.3023.35-0.25 -1.06% 23.6023.2023.7523.6083 648-
Supervalu Inc. SVU 3.863.853.86-0.13 -3.14% 4.013.854.023.982 380 844-
Swiss Helvetia Fun... SWZ 11.0011.0011.010.02 0.18% 10.9810.9711.0110.9811 839-
Synchrony Financia... SYF 36.6336.6136.62-0.15 -0.41% 36.8636.2836.9236.782 891 888-
Syngenta AG SYT 84.9484.9584.960.30 0.35% 84.9384.8685.1384.65334 705-
Synnex Corp SNX 118.83118.77118.82-0.99 -0.83% 120.25117.74120.25119.8296 174-
Synovus Financial C... SNV 42.6142.6142.63-0.23 -0.54% 42.7342.2342.9242.84344 626-
Sysco Corp. SYY 52.8952.8752.880.14 0.27% 52.8452.6253.0252.751 976 421-
Systemax, Inc. SYX 8.058.058.08-0.01 -0.12% 8.007.888.118.065 515-
TAL Education Gro... TAL 85.24085.25085.2701.350 1.61% 84.25084.01086.00083.824519 950-
TC PipeLines, LP TCP 62.7462.6662.74-0.94 -1.48% 63.9862.4963.9863.6858 105-
TCF Financial Corp... TCB 17.6217.6117.620.03 0.17% 17.5217.3917.6517.591 720 827-
TE Connectivity Lt... TEL 74.2174.2074.21-1.06 -1.41% 75.4673.9675.5475.251 693 126-
TELUS Corp. TU 33.5933.5733.58-0.06 -0.18% 33.7433.5533.8833.65492 510-
TETRA Technologie... TTI 4.564.554.560.05 1.11% 4.574.394.614.511 783 499-
TIM Participacoes ... TSU 15.9215.9215.93-0.08 -0.50% 16.1415.9016.1816.001 423 566-
TJX Companies, Inc... TJX 77.8177.8177.831.46 1.91% 76.8076.8078.8876.358 295 112-
TORCH ENERGY RO... TRU 36.5536.5436.56-0.37 -1.00% 36.9736.3337.0236.931 781 044-
TRC Companies, Inc... TRR 11.2011.1011.15-0.05 -0.44% 11.3011.0511.3011.2527 731-
Tableau Software,... DATA 53.3753.3453.37-0.66 -1.22% 54.1353.2454.1654.03842 763-
Tahoe Resources, I... TAHO 8.808.808.810.17 1.97% 8.818.769.008.632 506 128-
Tailored Brands, In... TLRD 22.3222.3122.32-0.64 -2.79% 22.8522.2923.1522.961 072 394-
Taiwan Fund, Inc. (... TWN 17.4717.4717.51-0.03 -0.17% 17.6017.4717.6017.506 200-
Taiwan Semiconduc... TSM 31.7531.7531.77-0.32 -1.00% 32.1531.7332.1532.074 861 643-
Tanger Factory Ou... SKT 34.3234.3234.330.52 1.54% 34.0833.8134.4233.80401 017-
Target Corp TGT 64.9864.9764.98-0.96 -1.46% 66.0464.8766.1565.944 167 392-
Tata Motors Ltd TTM 34.3934.3834.39-0.14 -0.41% 34.5634.1534.7034.531 205 226-
Taubman Centers, ... TCO 68.8868.8768.890.32 0.47% 68.9067.9969.0368.56310 694-
TechnipFMC Ltd FTI 32.8732.8632.870.18 0.55% 33.2332.5933.3532.693 857 508-
Teck Resources Ltd TECK 20.8120.8020.81-0.70 -3.25% 21.8320.7822.0121.515 543 556-
Teekay Corporatio... TK 10.4410.4310.44-0.44 -4.04% 10.108.8210.6910.885 755 103-
Teekay LNG Partne... TGP 19.25019.25019.300-0.100 -0.52% 19.40018.60019.55019.425562 343-
Teekay Offshore P... TOO 5.585.575.58-0.28 -4.78% 5.755.425.785.861 590 403-
Teekay Tankers Lt... TNK 2.412.412.42-0.05 -2.03% 2.402.262.462.462 019 058-
Tejon Ranch Co. TRC 23.5623.5323.57-0.03 -0.13% 23.6223.0923.6723.5922 273-
Tekla Healthcare I... HQH 24.1524.1324.140.09 0.37% 24.1823.9724.2624.06146 847-
Tekla Life Sciences... HQL 18.5518.5518.59-0.01 -0.04% 18.5818.4118.6418.56116 949-
Telecom Argentina... TEO 22.8022.7722.92-0.20 -0.87% 23.2022.6423.2423.0047 695-
Telecom Italia SPA TI 8.138.118.130.13 1.63% 8.258.108.298.00245 705-
Teledyne Technolo... TDY 131.40131.40131.45-1.27 -0.96% 132.60130.48133.42132.6792 379-
Teleflex Incorpora... TFX 183.92183.85183.91-0.09 -0.05% 183.98182.32188.24184.01455 249-
Telefonica Brasil S... VIV 15.2115.2015.21-0.08 -0.52% 15.4915.2015.5015.291 584 617-
Telefonica S.A. (AD... TEF 10.0610.0510.060.22 2.24% 10.0610.0110.119.851 137 693-
Telephone & Data ... TDI 25.400025.320025.41000.0892 0.35% 25.350025.350025.430025.31082 764-
Templeton Dragon... TDF 18.1718.1418.19-0.02 -0.08% 18.2018.0718.2018.1830 979-
Templeton Emergin... EMF 13.6313.6213.650.00 0.04% 13.7213.6113.7213.6334 643-
Templeton Emergin... TEI 11.6911.6911.700.07 0.60% 11.6411.6411.7511.6290 230-
Templeton Global ... GIM 6.726.716.720.02 0.30% 6.706.686.726.70308 226-
Tempur Sealy Inter... TPX 46.6846.6746.670.19 0.41% 46.7845.9446.9546.491 355 673-
Tenaris SA TS 33.0333.0333.05-1.25 -3.65% 34.1232.8734.4534.283 501 226-
Tenet Healthcare C... THC 20.7920.7920.800.14 0.68% 20.7520.4220.8620.651 363 801-
Tennant Co. TNC 73.2573.2573.303.15 4.49% 69.4567.1076.1070.10219 245-
Tenneco Inc TEN 65.3365.3465.35-1.25 -1.88% 67.1365.2367.1366.58256 069-
Teradyne, Inc. TER 29.0829.0729.08-0.26 -0.89% 29.4728.9629.4729.341 506 042-
Terex Corp. TEX 29.9129.9129.92-1.50 -4.78% 31.2029.7431.5331.412 006 946-
Terra Nitrogen Co.... TNH 101.60101.62102.100.21 0.21% 101.25101.00102.14101.3921 450-
Tesoro Corporatio... TSO 88.8688.8488.860.86 0.98% 88.5988.1189.1588.001 446 577-
Teva Pharmaceutic... TEVA 35.8235.8235.83-0.15 -0.42% 35.8335.6736.2035.975 307 780-
Texas Pacific Land... TPL 298.22298.21300.00-1.83 -0.61% 300.05296.00303.70300.053 980-
Textainer Group H... TGH 15.9015.8515.90-0.50 -3.05% 16.3515.8016.6016.40486 566-
Textron Inc. TXT 47.2147.2147.23-1.20 -2.48% 48.5247.1848.6048.411 780 439-
Thai Fund, Inc. (The... TTF 7.847.837.85-0.04 -0.51% 7.887.827.887.8819 444-
The Blackstone Gro... BX 29.8329.8129.82-0.49 -1.62% 30.4229.5530.4430.324 648 822-
The Chemours Com... CC 34.0734.0634.06-0.98 -2.80% 35.3633.7735.6035.101 930 299-
The Cushing MLP T... SRV 14.5314.5214.53-0.02 -0.14% 14.7314.4814.7514.5515 242-
The Gap, Inc. GPS 23.9723.9423.95-0.90 -3.62% 24.6023.8824.6124.866 947 006-
The Howard Hughe... HHC 116.56116.42116.560.68 0.59% 115.97114.79116.61115.88105 641-
The WhiteWave Fo... WWAV 55.2355.2255.230.23 0.41% 55.1555.0755.2655.002 070 562-
Thermo Fisher Scie... TMO 158.73158.72158.730.71 0.45% 158.59157.70159.12158.07904 599-
Third Point Reinsur... TPRE 12.1512.1512.200.00 0.00% 12.1512.1012.3012.15277 201-
Thomson Reuters C... TRI 42.9942.9842.99-0.08 -0.19% 43.1242.7443.4843.073 119 014-
Thor Industries, Inc... THO 110.16110.15110.16-1.26 -1.13% 112.00109.61112.20111.42293 034-
Tidewater Inc. TDW 1.361.361.370.03 2.26% 1.341.311.371.33814 711-
Tiffany & Co. TIF 90.2390.2090.211.93 2.19% 88.8388.6390.9488.303 403 203-
Time Inc. TIME 18.8018.7518.80-0.20 -1.05% 19.0518.5819.1019.00658 101-
Time Warner Inc TWX 97.0697.0397.030.74 0.77% 96.1895.9897.0796.323 234 842-
Timken Co. (The) TKR 43.0543.0543.10-1.10 -2.49% 44.3542.8544.4544.15743 743-
Titan Internationa... TWI 13.5013.5013.51-0.65 -4.59% 14.2013.3114.2314.15397 802-
Toll Brothers Inc. TOL 33.9633.9633.970.03 0.09% 34.0533.7934.2433.943 711 852-
Tootsie Roll Indust... TR 38.9538.9539.000.15 0.39% 39.0038.6039.3238.8046 877-
Torchmark Corp. TMK 77.5677.5577.560.05 0.06% 77.6077.1077.8777.51196 331-
Toro Co. (The) TTC 60.7260.7260.740.01 0.02% 62.2660.2062.4960.71626 465-
Toronto Dominion ... TD 53.5453.5353.54-0.13 -0.24% 53.9453.4854.4453.672 019 836-
Tortoise MLP Fund... NTG 20.3020.2820.30-0.12 -0.59% 20.6820.2620.6820.42125 976-
Total S.A. TOT 51.1651.1651.180.10 0.20% 51.3050.9951.4551.061 892 642-
Total System Servi... TSS 55.1355.1255.130.10 0.18% 55.0954.6255.4555.03606 437-
Toyota Motor Corp TM 114.59114.56114.600.19 0.17% 114.68114.38114.89114.40116 478-
TransCanada Corp TRP 47.1147.1247.13-0.11 -0.23% 47.5046.7947.5547.22889 638-
Transcontinental R... TCI 20.310820.250020.90000.0000 0.00% 20.310820.310820.310820.3108--
Transdigm Group In... TDG 254.62254.62254.68-0.84 -0.33% 255.47252.18256.43255.46637 986-
Transocean Ltd (Sw... RIG 14.3114.3014.301.03 7.76% 13.7613.5514.3313.2820 385 692-
Transportadora de... TGS 11.9011.9211.90-0.05 -0.42% 11.9511.4811.9511.952 203 654-
Travelers Compani... TRV 122.36122.37122.390.46 0.38% 122.41121.71123.08121.90938 230-
Tredegar Corp. TG 19.4019.3519.40-3.20 -14.16% 22.0019.0522.4022.60112 926-
Tremor Video Inc. TRMR 2.132.122.13-0.02 -0.93% 2.152.052.202.1586 005-
Tri-Continental Co... TY 23.2923.2923.30-0.02 -0.09% 23.3623.2723.3723.2962 671-
Triangle Capital Co... TCAP 20.1320.1320.150.15 0.75% 20.1620.0720.3519.98369 627-
Trina Solar Limited... TSL 10.2010.2010.21-0.03 -0.29% 10.2410.2010.2910.23675 085-
Trinity Industries, ... TRN 26.9926.9826.99-0.39 -1.42% 27.5526.6627.6327.38954 125-
Triumph Group Inc... TGI 26.7026.6526.700.30 1.14% 26.4526.4027.3526.40638 895-
TrueBlue Inc TBI 25.7525.7025.75-0.25 -0.96% 26.1525.6026.1526.00288 564-
Tsakos Energy Nav... TNP 4.744.734.74-0.05 -1.04% 4.804.694.804.79340 137-
Tupperware Brand... TUP 59.2859.2759.280.70 1.19% 58.9258.7559.7658.58490 986-
Turkcell Iletisim Hi... TKC 8.468.458.460.14 1.68% 8.408.408.558.32682 973-
Turkish Investment... TKF 7.607.577.590.04 0.53% 7.557.557.627.5613 300-
Turquoise Hill Reso... TRQ 3.4153.4103.420-0.175 -4.87% 3.5903.4003.6003.5853 221 584-
Tutor Perini Corp TPC 27.4527.4027.40-1.40 -4.85% 29.0526.7529.2528.85744 107-
Twilio Inc TWLO 31.6731.6531.67-0.49 -1.52% 32.3131.4032.4932.162 667 294-
Twitter, Inc. TWTR 16.0316.0216.03-0.05 -0.32% 16.1215.9016.2716.0814 081 764-
Two Harbors Inves... TWO 9.309.309.310.00 0.00% 9.309.279.349.302 242 035-
Tyler Technologies... TYL 154.35154.31154.35-0.79 -0.51% 155.34153.98155.70155.14187 095-
Tyson Foods, Inc. TSN 62.8262.8262.82-0.40 -0.63% 63.2662.4963.5963.222 160 719-
U.S. Bancorp (DE) USB 55.4055.4155.420.09 0.16% 55.3055.0655.5155.315 297 971-
U.S. Silica Holdings... SLCA 53.3353.3253.33-6.17 -10.37% 60.5851.4661.4959.507 804 732-
UBS Group AG Regi... UBS 15.5115.5015.51-0.04 -0.26% 15.6415.4615.6515.551 941 541-
UGI Corp. UGI 48.4248.4048.420.59 1.23% 47.8147.7748.5847.79468 421-
USANA Health Scie... USNA 59.0058.9559.00-0.20 -0.34% 59.4058.0059.4059.2084 225-
USG Corp USG 33.0833.0833.09-0.41 -1.22% 33.7432.9533.8933.49826 339-
Ultrapar Participac... UGP 21.7921.7921.80-0.33 -1.49% 22.4821.5122.4822.12674 500-
Under Armour Inc UAA 21.6821.6721.69-0.19 -0.87% 21.8921.6422.0521.873 050 442-
Under Armour, Inc.... UA 19.6419.6219.63-0.14 -0.71% 19.8719.5719.8719.783 312 480-
Unifi, Inc. UFI 28.0928.0928.100.02 0.07% 28.1927.8628.2628.0755 090-
Unifirst Corp. UNF 130.75130.75130.85-1.65 -1.25% 132.25130.50132.35132.4034 341-
Unilever N.V. UN 46.5846.6046.61-0.17 -0.36% 46.9446.5847.1446.753 203 419-
Unilever Plc UL 46.9046.8946.90-0.04 -0.07% 47.0546.8647.4046.941 798 507-
Union Pacific Corp UNP 106.68106.67106.68-2.19 -2.01% 109.14106.26109.50108.873 935 241-
Unisys Corp. UIS 13.7013.6513.70-0.05 -0.36% 13.8513.6013.8513.75389 439-
Unit Corp. UNT 27.0727.0727.081.69 6.66% 26.0825.8628.0425.38938 891-
United Continental... UAL 74.5674.5574.56-0.87 -1.15% 75.8773.8876.4675.433 264 349-
United Microelectr... UMC 1.931.921.930.01 0.52% 1.921.911.951.922 106 520-
United Parcel Serv... UPS 105.09105.06105.07-0.53 -0.50% 106.00104.89106.09105.623 276 013-
United Rentals, Inc... URI 120.90120.89120.90-7.16 -5.59% 129.06120.34129.86128.062 591 248-
United States Stee... X 37.3137.3037.30-3.18 -7.85% 41.0036.3241.4040.4931 080 413-
United Technologie... UTX 112.09112.14112.14-0.57 -0.51% 112.70111.97112.88112.662 830 991-
UnitedHealth Grou... UNH 162.60162.60162.552.03 1.26% 161.33160.69162.60160.512 012 346-
Universal American... UAM 9.969.959.960.00 0.00% 9.969.949.969.9673 147-
Universal Corp. UVV 68.8068.7568.800.00 0.00% 68.9068.3069.2568.80153 191-
Universal Health R... UHT 64.0763.9764.080.30 0.47% 63.9763.4664.4463.7711 180-
Universal Health Se... UHS 124.55124.55124.560.80 0.65% 124.03123.80124.78123.75249 856-
Unum Group UNM 48.6548.6448.650.34 0.70% 48.4447.9348.7248.311 099 408-
Urstadt Biddle Pro... UBP 17.7417.5217.760.11 0.62% 17.6617.4617.7417.632 050-
VAALCO Energy, In... EGY 1.11001.11001.1200-0.0400 -3.48% 1.16001.11001.16001.1500230 317-
VEREIT, Inc. VER 8.938.928.930.03 0.28% 8.938.788.958.905 893 294-
VF Corp. VFC 52.5552.5452.55-0.95 -1.78% 53.6352.4953.9553.504 412 586-
VOYA Global Equit... IGD 7.237.247.250.00 0.00% 7.237.217.267.23296 011-
VOYA Prime Rate T... PPR 5.575.565.57-0.01 -0.09% 5.575.565.585.57650 268-
VOYA Risk Manage... IRR 6.356.356.36-0.01 -0.16% 6.406.356.446.36150 267-
Vail Resorts Inc. MTN 180.13180.16180.25-1.47 -0.81% 182.00179.63182.62181.59126 675-
Vale S.A. VALE 10.7510.7610.76-0.49 -4.36% 11.4010.6611.4511.2441 412 196-
Valeant Pharmaceu... VRX 16.5816.5816.590.23 1.41% 16.4116.1516.8016.3510 472 287-
Valero Energy Cor... VLO 67.0367.0167.031.02 1.55% 66.5866.5467.3965.973 104 948-
Valhi, Inc. VHI 3.303.293.30-0.44 -11.76% 3.753.283.813.74220 876-
Validus Holdings, L... VR 57.5457.5457.55-0.20 -0.35% 57.9457.4558.1257.74661 057-
Valley National Ba... VLY 12.4912.4812.49-0.01 -0.08% 12.5012.3812.5412.501 406 919-
Valmont Industries... VMI 156.90156.90156.950.90 0.58% 156.95154.00159.90156.00269 974-
Valspar Corp. VAL 111.41111.41111.450.15 0.13% 111.30111.29111.54111.26145 319-
Varian Medical Sys... VAR 84.0384.0584.050.49 0.59% 83.5983.2084.1583.54374 249-
Vector Group Ltd VGR 22.8022.7822.79-0.01 -0.04% 22.8122.7422.9422.81489 860-
Vedanta Ltd VEDL 15.3615.3715.38-0.10 -0.65% 15.5415.3215.5815.46281 414-
Ventas, Inc. VTR 63.5063.4963.500.78 1.24% 63.1762.9963.6962.721 821 431-
VeriFone Systems I... PAY 20.0520.0520.060.12 0.60% 19.9119.9020.2819.931 970 076-
Verizon Communic... VZ 50.3250.3150.320.65 1.31% 49.9849.6750.5049.6714 343 647-
Viad Corp. VVI 47.9047.9548.000.05 0.10% 47.9547.6548.3047.8565 303-
Vina Concha y Toro... VCO 33.6233.5333.880.25 0.75% 33.3533.3534.4933.3712 710-
Vince Holding Corp... VNCE 2.102.052.100.00 0.00% 2.101.852.152.101 202 553-
Vipshop Holdings L... VIPS 13.3813.3713.38-0.04 -0.26% 13.4713.3013.8013.417 866 758-
Virtus Total Retur... DCA 4.604.594.600.00 0.00% 4.604.594.614.60217 678-
Visa Inc. V 88.1888.1588.160.38 0.43% 88.2387.8788.4987.805 402 195-
Vishay Intertechno... VSH 16.2516.2516.30-0.30 -1.81% 16.6016.1016.6516.55815 787-
Vista Outdoor Inc. VSTO 20.1920.1820.19-0.40 -1.94% 20.5520.1520.6120.591 913 783-
Vivint Solar, Inc. VSLR 3.353.303.350.00 0.00% 3.353.253.403.35251 552-
Vmware, Inc. Comm... VMW 90.7490.7490.75-1.02 -1.11% 92.0890.6792.0991.76522 683-
Vonage Holdings C... VG 6.006.006.01-0.05 -0.83% 6.055.996.096.052 019 804-
Vornado Realty Tr... VNO 109.95109.94109.950.11 0.10% 109.98109.47110.44109.84480 973-
Vulcan Materials C... VMC 116.35116.32116.34-3.79 -3.15% 120.33114.80120.76120.143 162 336-
W & T Offshore Inc WTI 2.632.632.64-0.05 -1.87% 2.712.602.722.681 237 533-
W.P. Carey Inc WPC 63.8863.8763.950.36 0.57% 63.8963.4364.0563.52241 955-
WELLTOWER INC HCN 68.8568.8368.841.15 1.70% 68.0367.5968.9567.701 488 833-
WGL Holdings, Inc. WGL 82.9382.9382.960.47 0.57% 82.6082.3583.1582.46188 055-
WNS (Holdings) Lim... WNS 28.9728.9728.990.29 1.01% 28.5628.5629.1428.68277 848-
Wabash National C... WNC 20.4920.4920.50-0.09 -0.44% 20.6420.4020.7520.58663 607-
Wabco Holdings In... WBC 112.75112.74112.75-0.29 -0.26% 113.22111.31113.64113.04316 687-
Wabtec Corp. WAB 78.1878.1778.18-1.99 -2.48% 80.1477.7980.8380.171 093 039-
Waddell & Reed Fin... WDR 19.0519.0419.05-0.08 -0.42% 19.2918.8219.4319.131 031 188-
WageWorks Inc WAGE 72.9072.8572.900.70 0.97% 72.8071.8573.4072.20163 211-
Wal-Mart Stores, I... WMT 71.3171.2571.30-0.40 -0.56% 72.0071.1672.5071.7111 789 796-
Washington Prime ... WPG 9.399.389.39-0.08 -0.84% 9.589.239.589.471 881 739-
Washington Real E... WRE 33.2033.1933.200.01 0.03% 33.2832.9533.3133.19132 032-
Waste Connections... WCN 87.2087.2087.210.49 0.57% 87.3486.3787.6986.71836 809-
Waste Managemen... WM 72.9172.8972.90-0.10 -0.14% 73.1472.5973.3073.011 261 219-
Waters Corp. WAT 154.89154.82154.860.21 0.14% 154.79153.36155.01154.68409 027-
Watsco Inc. WSO 152.09152.09152.16-1.35 -0.88% 154.28150.64154.28153.4472 214-
Watts Water Tech... WTS 63.2563.2563.35-1.20 -1.86% 64.8063.2064.8064.45113 621-
Weatherford Inter... WFT 5.755.755.760.03 0.52% 5.855.675.915.7212 681 558-
Webster Financial ... WBS 55.8655.8755.89-0.21 -0.37% 56.0655.1956.1056.07309 059-
Weight Watchers I... WTW 12.3012.2912.30-0.18 -1.44% 12.4812.2312.5712.48691 952-
Weingarten Realty... WRI 36.3936.3936.41-0.10 -0.27% 36.5236.0536.5236.49588 265-
Weis Markets, Inc. WMK 64.2063.9563.95-1.42 -2.16% 65.6362.7666.1465.62434 315-
WellCare Health Pl... WCG 139.12139.12139.15-0.06 -0.04% 139.54138.56139.82139.18266 205-
Wells Fargo & Co. WFC 58.4958.4758.480.13 0.22% 58.4358.0658.5958.3612 841 691-
Wesco Internation... WCC 69.5569.5569.60-2.70 -3.74% 72.8069.4573.2072.25486 049-
West Pharmaceutic... WST 83.7783.7483.750.53 0.64% 83.4982.1583.7883.16250 023-
WestRock Co WRK 53.3453.3353.340.15 0.28% 53.6452.9953.9953.191 388 640-
Westar Energy Inc WR 52.9752.9652.97-0.29 -0.54% 53.3052.7553.3753.25436 322-
Western Asset Eme... EMD 15.4715.4715.480.10 0.65% 15.4015.4015.5015.37203 585-
Western Asset Glo... EHI 10.1410.1210.130.04 0.40% 10.1210.0810.1510.10196 012-
Western Asset Hig... HIX 7.3407.3307.3500.050 0.69% 7.2907.2707.3607.286358 382-
Western Asset Hig... HIO 5.135.125.130.01 0.20% 5.125.125.145.12242 353-
Western Asset Hig... HYI 15.3515.3415.350.06 0.39% 15.3215.3115.3515.2961 160-
Western Asset Inco... PAI 14.6414.6314.67-0.10 -0.68% 14.7714.6415.3214.7424 231-
Western Asset Inve... IGI 20.8220.7420.820.08 0.39% 20.8020.7320.8720.7427 136-
Western Asset Man... MMU 13.8013.7713.800.08 0.58% 13.7613.7213.8013.7251 549-
Western Asset Mun... MHF 7.247.247.26-0.02 -0.28% 7.257.237.267.2651 769-
Western Asset Mun... MNP 15.350015.330015.35000.1101 0.72% 15.260015.240015.360015.239923 263-
Western Gas Partn... WES 64.2464.1964.24-1.03 -1.58% 65.7563.6767.4465.27235 571-
Western Refining I... WNR 38.0237.9737.990.44 1.17% 37.8137.6938.1037.58580 412-
Western Union Co. WU 19.9319.9219.93-0.06 -0.30% 20.0319.8720.0520.005 527 763-
Westpac Banking C... WBK 26.4126.3726.410.03 0.11% 26.5426.3526.6226.3884 082-
Westwood Holding... WHG 61.5061.3761.640.24 0.39% 61.4860.4061.7361.2624 252-
Weyerhaeuser Co. WY 33.6633.6533.66-0.10 -0.30% 33.8833.5633.9433.763 348 429-
Whirlpool Corp WHR 180.74180.72180.74-0.13 -0.07% 181.99179.29182.49180.87617 398-
White Mountains In... WTM 934.13935.06937.0414.19 1.54% 927.31921.53943.25919.9434 237-
Whitestone REIT WSR 14.4014.3914.40-0.02 -0.14% 14.4414.2314.4414.4281 143-
Whiting Petroleum... WLL 11.1511.1411.150.38 3.53% 11.2710.7811.2710.7515 352 421-
Willbros Group Inc... WG 2.972.972.98-0.08 -2.62% 3.122.923.123.05199 467-
Williams Cos Inc (T... WMB 28.2728.2528.260.27 0.96% 28.3927.9528.5328.009 070 622-
Williams Partners, ... WPZ 40.5440.5340.540.39 0.97% 40.8439.8540.8440.15963 079-
Williams-Sonoma, I... WSM 47.3447.3247.35-0.84 -1.74% 48.2247.2848.5548.181 165 493-
Winnebago Industr... WGO 33.9533.9534.00-0.65 -1.88% 34.7033.7534.7534.60153 931-
Wipro Ltd WIT 9.749.749.750.14 1.46% 9.819.679.819.60523 651-
Wisconsin Energy C... WEC 59.2859.2759.280.88 1.51% 58.6058.5059.5058.402 073 811-
Wolverine World W... WWW 24.9824.9724.98-0.27 -1.07% 24.8024.8026.1925.251 332 642-
Workday, Inc. WDAY 88.1988.1788.19-0.03 -0.03% 88.4087.3288.8388.221 422 806-
World Fuel Service... INT 37.1337.1137.13-0.08 -0.21% 37.6537.0538.1237.21949 835-
World Wrestling En... WWE 21.3621.3621.37-0.28 -1.29% 21.7421.2721.8221.64362 062-
Worthington Indus... WOR 49.0248.9949.01-1.26 -2.51% 50.6348.5750.6350.28345 454-
Wyndham Worldwi... WYN 83.2783.2783.28-0.89 -1.06% 84.2183.1784.4784.16786 157-
XL Group plc XL 41.1341.1341.14-0.06 -0.15% 41.3041.0941.3741.19898 282-
XO Group Inc XOXO 18.4418.4318.440.19 1.04% 18.2717.9918.4518.2555 246-
Xcel Energy, Inc. XEL 42.9542.9442.950.46 1.08% 42.7142.5342.9942.493 175 953-
Xerox Corp XRX 7.537.527.530.07 0.94% 7.477.397.567.467 781 466-
Xinyuan Real Estat... XIN 4.974.954.970.05 0.96% 4.974.915.045.02208 888-
Xylem Inc. Common... XYL 47.52047.53047.540-0.730 -1.51% 48.63047.19048.85048.2451 082 144-
YPF SA YPF 21.3521.3421.35-0.05 -0.23% 21.6721.0121.6721.661 231 472-
Yamana Gold, Inc. AUY 2.832.832.83-0.02 -0.70% 2.922.822.942.858 556 280-
Yelp Inc. Class A YELP 33.4733.4733.48-0.62 -1.82% 34.1432.9934.1534.094 185 000-
Yingli Green Energ... YGE 2.742.702.800.00 0.00% 2.742.682.812.74149 338-
Yirendai Ltd. YRD 23.9023.8423.90-1.81 -7.04% 25.4823.4125.7925.73697 305-
Yum China Holding... YUMC 26.7726.7726.780.00 0.00% 26.8626.5727.0926.772 419 549-
Yum! Brands, Inc. YUM 65.7365.7265.74-0.37 -0.56% 66.4065.6966.4666.103 176 375-
Zweig Fund, Inc. (T... ZF 11.1011.1011.110.04 0.36% 11.0811.0811.1411.0672 462-
Zweig Total Return... ZTR 11.4911.4811.490.04 0.35% 11.4611.4611.5811.45166 864-
voxeljet AG Ameri... VJET 3.063.063.080.04 1.16% 3.003.003.063.0224 042-
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
fredag 24/02-2017 00:01:10
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.