Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: fredag 20. oktober 23:19
Nasdaq  | Nyse  | Amex
Oversikt
Største handler
Kursliste
Nyheter
Indeksfond/ETFs
List aksjer med følgende tickere Layout Sortering  
Selskap Ticker Siste Kjøp Salg Endring Endring% Åpning Lav Høy Forrige Volum Ratio
3D Systems Corp. (... DDD 12.0012.0012.010.53 4.62% 11.6011.5512.1211.472 971 576-
3M Co MMM 221.32221.29221.002.08 0.95% 219.95219.19221.32219.241 342 636-
500.com Ltd WBAI 11.2611.2611.270.00 0.00% 11.2711.0811.4611.26101 782-
58.com Inc. Americ... WUBA 67.0867.0667.07-0.40 -0.59% 67.8566.2768.0767.481 039 204-
A.H. Belo Corporat... AHC 4.4504.4504.500-0.075 -1.66% 4.5004.4504.5504.52511 719-
A10 Networks, Inc. ATEN 7.547.527.530.04 0.53% 7.587.517.617.50364 197-
AAC Holdings Inc. AAC 8.638.648.650.39 4.73% 8.298.238.708.2494 092-
AAR Corp AIR 38.7638.7438.750.36 0.92% 38.7138.5138.7638.47106 565-
ABB Ltd ABB 25.4625.4625.470.09 0.35% 25.4425.3625.5425.371 143 489-
ABM Industries, Inc... ABM 42.6342.6342.640.11 0.26% 42.7742.6042.9142.52162 476-
AECOM ACM 35.3235.3135.320.07 0.20% 35.4535.2535.5435.25476 915-
AEGON N.V. AEG 5.8205.8205.830-0.080 -1.36% 5.9505.8106.1305.9056 594 346-
AEROJET ROCKETD... AJRD 34.4034.4134.420.51 1.50% 34.2334.0234.5133.89518 580-
AES Corp. AES 11.1311.1211.13-0.16 -1.42% 11.3011.0811.3111.293 632 848-
AFLAC Inc. AFL 83.8583.8083.82-0.60 -0.71% 85.1483.6885.2484.451 343 339-
AG Mortgage Inves... MITT 19.6219.6219.63-0.04 -0.20% 19.6519.5719.6519.66150 258-
AGCO Corp. AGCO 70.8270.8170.82-0.92 -1.28% 71.5670.3671.5671.74739 812-
AK Steel Holding C... AKS 6.196.186.190.15 2.48% 6.156.106.256.0416 060 973-
ALBERTO CULVER ... ACV 22.1721.9922.170.13 0.59% 22.1621.9622.3422.0442 508-
AMETEK, Inc. AME 68.5868.5668.570.18 0.26% 68.7168.3168.8368.40708 000-
AMN Healthcare Se... AMN 43.6543.6043.650.40 0.92% 43.7043.2544.0043.25360 389-
AMREP Corp. AXR 6.716.716.750.07 0.98% 6.676.646.716.642 400-
ARACRUZ CELULOS... ARA 13.1013.1013.12-0.22 -1.65% 13.4113.0213.5513.3286 978-
ARMOUR Residenti... ARR 27.1327.1327.14-0.09 -0.33% 27.2527.0727.2927.22211 896-
ASA Gold and Prec... ASA 11.8211.8211.84-0.16 -1.34% 11.9211.7211.9211.9882 917-
AT&T Inc T 35.5435.5335.54-0.15 -0.42% 35.7935.4035.8435.6932 890 401-
ATHENE HOLDINGS... ATH 53.7253.7253.75-0.69 -1.27% 54.5153.5954.5554.41497 579-
AU Optronics Corp... AUO 4.094.084.09-0.05 -1.09% 4.154.084.154.12695 839-
AVX Corp. AVX 19.5619.5519.560.06 0.31% 20.2219.5320.2219.50208 151-
AZZ Inc AZZ 47.2047.2047.250.15 0.32% 47.4046.8547.4047.05126 356-
AbbVie Inc. ABBV 96.1096.0796.07-0.38 -0.39% 96.7894.8998.2696.486 092 300-
Abbott Laboratori... ABT 56.3256.3256.330.32 0.57% 56.1755.9456.4456.005 098 156-
Abercrombie & Fit... ANF 13.7613.7613.770.36 2.69% 13.5613.5613.8913.401 464 628-
Aberdeen Greater ... GCH 12.1912.1912.200.03 0.25% 12.2112.1912.2312.165 750-
Aberdeen Japan Eq... JEQ 9.008.999.01-0.01 -0.11% 9.028.999.029.014 916-
Aberdeen Singapor... SGF 12.3812.3712.38-0.02 -0.17% 12.3912.3612.3912.4022 004-
Acadia Realty Trus... AKR 29.4329.4329.43-0.69 -2.29% 30.2029.3530.2030.12395 637-
Accenture plc. Clas... ACN 139.49139.46139.470.87 0.63% 139.17138.51139.50138.621 149 978-
Acorn Internationa... ATV 14.142813.910014.27000.2385 1.72% 13.981013.981014.142813.9043200-
Actuant Corp. ATU 26.2526.2026.250.30 1.16% 26.2026.1026.4025.95328 682-
Acuity Brands Inc (... AYI 160.90160.89160.90-0.04 -0.02% 161.81159.77162.45160.94474 513-
Adams Express Co. ADX 15.5215.5215.540.08 0.52% 15.5015.5015.5315.4495 738-
Adecoagro S.A. AGRO 10.3410.3310.34-0.06 -0.58% 10.4110.2910.4510.40367 919-
Adient PLC ADNT 85.1085.1085.120.12 0.14% 85.4484.9985.8584.98332 716-
Advance Auto Part... AAP 86.7886.7786.78-0.14 -0.16% 87.3685.9387.7286.92987 527-
Advanced Drainage... WMS 18.3018.3018.350.10 0.55% 18.3517.9018.3518.20268 297-
Advanced Semicon... ASX 6.206.196.20-0.03 -0.48% 6.246.196.246.23503 817-
Advent Claymore C... AGC 6.216.206.21-0.01 -0.16% 6.226.206.246.2239 055-
Aegean Marine Pet... ANW 4.504.504.55-0.15 -3.23% 4.604.504.704.65323 624-
Aercap Holdings N.... AER 53.0653.0353.030.80 1.53% 52.7252.6253.1952.261 228 209-
Aetna Inc. AET 160.84160.85160.853.20 2.03% 158.25157.96161.16157.651 575 313-
Affiliated Manager... AMG 197.54197.46197.471.82 0.93% 195.99195.99198.31195.69177 790-
Agere Systems Inc. AGR 48.3048.2848.29-0.07 -0.14% 48.3147.9348.4548.37316 833-
Agilent Technologi... A 67.2567.2367.250.37 0.55% 67.1967.0767.5366.881 309 468-
Agnico Eagle Mines... AEM 44.3644.3644.37-0.30 -0.67% 44.4643.8644.4944.661 216 155-
Agree Realty Corp... ADC 49.5249.5349.55-0.76 -1.51% 50.3449.4750.3450.28224 500-
Agrium, Inc. AGU 107.65107.58107.59-0.12 -0.11% 107.80106.75108.10107.77181 724-
Air Lease Corporat... AL 44.1444.1544.151.07 2.48% 43.3643.1344.1543.071 119 184-
Air Products & Che... APD 154.22154.19154.201.36 0.89% 153.65153.60154.74152.86706 399-
Alamo Group, Inc. ALG 107.82107.82107.83-0.57 -0.53% 109.10107.63109.74108.3931 659-
Alamos Gold Inc A AGI 7.117.117.12-0.06 -0.84% 7.147.077.147.17973 098-
Alaska Air Group, ... ALK 79.6979.6979.700.86 1.09% 79.1178.7280.1778.831 035 309-
Albany Internation... AIN 57.7057.7057.750.30 0.52% 57.9557.4058.4057.4078 876-
Albemarle Corp. ALB 140.78140.72140.741.29 0.92% 140.70140.06141.29139.49769 707-
Alcoa, Inc. AA 47.9347.9347.941.39 2.99% 47.1347.0648.1346.543 884 813-
Alexander & Baldw... ALEX 44.9544.9444.95-0.17 -0.38% 45.4244.8745.4245.12110 907-
Alexander's, Inc. ALX 422.15420.92424.02-3.44 -0.81% 426.86420.92426.86425.592 254-
Alexandria Real Es... ARE 122.26122.23122.24-1.10 -0.89% 123.44121.68123.44123.36624 431-
Alibaba Group Hol... BABA 177.32177.31177.32-0.61 -0.34% 179.02177.08179.52177.9310 533 565-
Alleghany Corp. Y 564.65564.91565.153.73 0.66% 561.90561.90565.49560.9241 895-
Allegheny Technolo... ATI 24.6224.6124.620.56 2.33% 24.3524.2624.6924.06978 855-
Allegion plc Ordina... ALLE 88.0287.9988.000.28 0.32% 87.5087.4188.2987.74476 522-
Allergan plc Ordina... AGN 188.28188.19188.18-0.99 -0.52% 190.59187.06192.01189.273 778 847-
Allete Inc. ALE 78.9378.9878.99-0.16 -0.20% 78.9678.7779.5479.09128 783-
Alliance California... AKP 13.9113.9013.93-0.10 -0.71% 13.9613.9013.9614.0139 581-
Alliance Capital Ma... AC 37.7537.7037.750.10 0.27% 38.0537.7038.5037.6512 527-
Alliance Data Syste... ADS 239.37239.33239.366.57 2.82% 235.36235.36242.99232.80709 953-
AllianceBernstein G... AWF 13.0813.0613.070.06 0.46% 13.0413.0113.0913.02216 137-
AllianceBernstein H... AB 25.3525.3525.400.25 1.00% 25.2025.1025.4525.10263 946-
AllianceBernstein N... AFB 13.8713.8513.87-0.12 -0.86% 13.9313.8513.9413.9935 794-
Alliant Energy Cor... LNT 43.8943.8943.900.04 0.09% 43.7943.6443.9743.86570 436-
AllianzGI Convertib... NCZ 6.276.256.260.04 0.64% 6.236.236.276.23123 813-
Allied Capital Corp... AFC 25.9925.9525.970.08 0.31% 25.9025.9025.9925.9129 787-
Allstate Corp. ALL 92.9792.9392.940.24 0.26% 93.4592.5293.5992.731 765 104-
Alon USA Partners... ALDW 11.6911.6511.690.09 0.78% 11.7011.5111.9611.60114 547-
Alpine Total Dynam... AOD 9.179.179.180.04 0.44% 9.169.159.199.13221 656-
Altria Group Inc MO 65.0064.9965.000.63 0.98% 64.4964.4865.1464.374 625 995-
Aluminum Corp of ... ACH 22.0022.0122.040.64 3.00% 22.0321.6422.1821.36113 429-
Ameren Corp. AEE 61.5661.5561.560.00 0.00% 61.4961.2261.7461.56775 448-
Ameresco, Inc. Cla... AMRC 7.707.657.70-0.05 -0.65% 7.807.607.807.7524 120-
AmeriGas Partners... APU 44.8844.8944.93-0.03 -0.07% 44.8144.8045.1444.91146 696-
America Movil, S.A... AMX 19.2419.2319.240.58 3.11% 19.0118.7219.5018.667 899 136-
American Axle & M... AXL 18.7018.6918.700.39 2.10% 18.4918.2218.7618.311 518 285-
American Eagle Ou... AEO 13.5013.4913.500.53 4.09% 13.1213.0813.5912.973 749 399-
American Electric ... AEP 73.9873.9773.980.15 0.20% 73.7173.5873.9973.831 351 341-
American Express ... AXP 92.0992.0792.050.19 0.21% 92.8491.9793.2991.903 774 688-
American Financial... AFG 105.26105.26105.27-0.31 -0.29% 106.52105.16106.52105.57188 549-
American Homes 4... AMH 21.5921.5821.590.21 0.98% 21.4521.3621.6421.391 607 119-
American Internati... AIG 64.8764.8764.88-0.20 -0.31% 65.3464.8265.5565.075 700 571-
American States W... AWR 55.6155.5855.62-0.24 -0.43% 55.9155.0756.3155.85134 104-
American Tower C... AMT 139.07139.03139.040.68 0.49% 138.78138.20140.23138.391 544 910-
American Vanguar... AVD 22.9022.8522.900.10 0.44% 23.1022.8523.2822.8052 262-
American Water W... AWK 87.7187.7087.710.47 0.54% 87.3287.1387.8787.24611 321-
Ameriprise Financi... AMP 154.14154.15154.161.69 1.11% 153.70153.01154.31152.45541 458-
AmerisourceBerge... ABC 83.1983.1983.200.99 1.20% 82.5782.3583.7782.20991 490-
Amira Nature Food... ANFI 5.995.975.990.00 0.00% 6.005.836.035.99169 250-
Ampco-Pittsburgh ... AP 18.2518.2018.250.20 1.11% 18.1018.0518.6018.0519 011-
Amphenol Corp. APH 86.5586.5586.560.45 0.52% 86.6886.0086.9486.10968 229-
Anadarko Petroleu... APC 49.0149.0149.020.34 0.70% 48.8848.6349.1648.674 199 380-
Anadarko Petroleu... AEUA 38.282138.300039.00000.3597 0.95% 38.670038.270038.990037.9224698-
AngloGold Ashanti... AU 9.509.499.500.03 0.32% 9.449.369.519.471 861 792-
Anixter Internatio... AXE 88.0088.0088.051.10 1.27% 88.0087.4688.5586.9073 403-
Annaly Capital Man... NLY 12.3012.2812.29-0.07 -0.57% 12.3912.1912.4012.379 962 956-
Antero Midstream ... AM 29.8829.8829.890.05 0.17% 29.8629.6530.1029.83208 455-
Anthem Inc ANTM 194.66194.64194.651.46 0.76% 193.77193.69196.95193.20907 256-
Anworth Mortgage... ANH 6.066.056.06-0.01 -0.16% 6.096.016.096.07442 523-
Aon plc Class A Or... AON 151.50151.48151.520.68 0.45% 151.65150.98151.85150.82444 662-
Apache Corp. APA 41.5341.5341.54-0.37 -0.88% 42.0541.4742.1542.154 101 045-
Apartment Investm... AIV 44.0744.0644.07-0.06 -0.14% 44.1343.8944.1344.13434 025-
Apollo Commercial... ARI 18.4418.4318.440.03 0.16% 18.4618.3518.4618.41587 734-
Applied Industrial ... AIT 65.6565.6565.700.70 1.08% 65.5065.3566.0064.95143 825-
AptarGroup Inc. ATR 89.2089.2089.210.56 0.63% 89.2388.7089.3188.6497 670-
Aqua America Inc WTR 36.0236.0136.02-0.01 -0.03% 36.1635.8336.2736.03289 319-
Arcelor Mittal NY ... MT 29.8429.8329.840.50 1.70% 29.9029.4729.9729.342 868 282-
Arch Coal Inc. ARCH 75.4375.4275.430.42 0.56% 75.8274.9975.8275.01225 432-
Archer Daniels Mid... ADM 43.4943.4843.490.18 0.42% 43.4343.2643.5043.311 788 845-
Arconic Inc. Comm... ARNC 27.1727.1727.170.49 1.84% 26.9426.8327.3126.683 917 122-
Arcos Dorados Hol... ARCO 10.5010.5010.550.15 1.45% 10.2510.2510.6010.351 142 016-
Ardmore Shipping ... ASC 8.558.508.550.15 1.79% 8.458.418.708.40106 333-
Arena Resources In... ARD 20.9520.9520.97-0.17 -0.80% 21.0920.9221.2921.1215 371-
Argan Inc AGX 67.6567.6567.701.05 1.58% 67.0066.7568.2066.60163 011-
Arlington Asset Inv... AI 12.7612.7612.770.05 0.39% 12.7612.7112.7912.71295 746-
Arrow Electronics,... ARW 83.5883.5883.600.90 1.09% 83.3983.2583.8882.68211 597-
Ashford Hospitalit... AHP 10.1210.1010.11-0.08 -0.78% 10.2410.0210.2410.20159 392-
Ashford Hospitalit... AHT 6.856.856.86-0.20 -2.84% 7.106.837.107.05429 225-
Ashland Inc ASH 66.7366.7366.750.54 0.82% 66.5666.5066.9966.19266 988-
Asia Pacific Fund, I... APB 14.380014.270014.50000.1183 0.83% 14.300014.300014.380014.26171 250-
Asia Tigers Fund, In... GRR -12.44012.8200.000 0.00%       12.705--
Assured Guaranty ... AGO 37.8837.8837.890.14 0.37% 38.0237.8638.1537.74554 221-
Astrazeneca Plc AZN 34.6234.6234.63-0.09 -0.26% 34.7734.5334.8134.712 024 496-
Atlantic Power Cor... AT 2.502.502.55-0.05 -1.96% 2.502.502.552.55145 113-
Atmos Energy Corp... ATO 86.8786.8486.85-0.21 -0.24% 87.0186.3587.2687.08276 788-
AutoNation, Inc. AN 45.5045.4845.490.98 2.20% 44.5944.5645.6444.52561 768-
AutoZone, Inc. AZO 590.06590.05590.03-5.21 -0.88% 597.68588.74598.31595.27280 935-
Autohome Inc. Ame... ATHM 59.1459.1459.15-0.92 -1.53% 60.3059.0560.7860.06736 208-
Autoliv Inc. ALV 122.97122.93122.96-1.53 -1.23% 123.28122.52124.01124.50523 557-
AvalonBay Commu... AVB 181.19181.14181.150.59 0.33% 180.95179.65181.34180.60610 083-
Avenue Income Cre... ACP 14.6914.7214.740.06 0.41% 14.6514.6314.8014.6355 100-
Avery Dennison Co... AVY 99.7199.6999.710.92 0.93% 99.1598.1599.7398.79862 571-
Avista Corp. AVA 52.1952.1652.180.06 0.12% 52.2651.8152.2852.13319 128-
Avnet Inc AVT 40.5940.6140.620.12 0.30% 40.5540.4840.9040.47707 753-
Avon Products, Inc... AVP 2.292.282.290.03 1.11% 2.262.232.382.264 849 876-
BB&T Corp. BBT 47.5047.5047.510.76 1.63% 47.3047.2347.9546.744 750 510-
BBVA BANCO BHIF BB 11.1211.1211.13-0.11 -0.98% 11.1811.0711.2511.234 364 247-
BBVA Banco France... BFR 21.5121.4921.500.13 0.61% 21.5321.1921.6721.38308 712-
BBX Capital Corp BBX 7.237.237.24-0.01 -0.14% 7.257.217.407.2433 699-
BCE Inc. BCE 46.8246.9546.96-0.53 -1.12% 47.1146.7747.2047.35565 694-
BHP Billiton Limite... BHP 41.2741.2541.26-0.29 -0.70% 41.7741.1141.7741.562 203 853-
BLACKROCK INTER... BGY 6.626.626.63-0.01 -0.15% 6.626.626.636.63148 403-
BP Prudhoe Bay Ro... BPT 19.6019.6019.700.75 3.98% 18.8518.8519.8018.85239 149-
BP p.l.c. BP 38.7538.7638.770.00 0.00% 38.8538.6639.0338.753 943 728-
BRF S.A. BRFS 13.8413.8413.85-0.14 -1.00% 14.0013.8214.0313.982 285 976-
BRT Realty Trust BRT 10.1010.0710.230.01 0.10% 10.1010.0610.3310.098 355-
BT Group Plc BT 18.1218.1318.14-0.10 -0.55% 18.1918.0818.1918.22367 388-
Babcock & Wilcox ... BW 4.334.324.330.06 1.41% 4.294.144.374.271 582 863-
Babson Capital Cor... MCI 15.7615.7515.86-0.09 -0.57% 15.7115.7115.9115.857 788-
Babson Capital Par... MPV 14.7614.7514.760.06 0.41% 14.7114.7114.7614.703 600-
Baker Hughes, a GE... BHGE 33.2633.2533.260.11 0.33% 32.0131.4433.4333.156 707 148-
Ball Corp BLL 42.3042.2942.300.36 0.86% 42.1941.9242.3041.941 224 160-
BanColombia S.A. CIB 43.4943.4943.50-0.39 -0.89% 44.0343.4444.0343.88112 762-
Banco Bilbao Vizca... BBVA 8.578.578.570.04 0.47% 8.698.568.718.533 631 637-
Banco Bradesco S.A... BBD 11.2011.2011.21-0.12 -1.06% 11.3911.2011.3911.324 798 032-
Banco Latinoameri... BLX 29.3029.2929.300.36 1.24% 28.0728.0729.4628.9291 931-
Banco Macro S.A. BMA 125.00125.00125.051.09 0.88% 124.00123.57125.00123.91277 828-
Banco Santander S... SAN 6.576.566.57-0.01 -0.15% 6.606.566.626.582 917 522-
Banco de Chile BCH 92.3892.4592.72-0.47 -0.51% 92.8491.5193.8892.8593 644-
BancorpSouth Inc. BXS 32.3532.3032.350.50 1.57% 32.3532.1032.7031.85645 518-
Bank of America C... BAC 27.1727.1427.150.59 2.22% 27.0426.9027.1826.5880 089 370-
Bank of Hawaii Co... BOH 85.0985.0085.091.02 1.21% 84.7784.3285.3184.07120 174-
Bank of Montreal BMO 78.2478.2478.25-0.59 -0.75% 78.5578.1978.7178.83304 871-
Bank of New York ... BK 53.1253.0953.100.27 0.51% 53.4952.9353.8452.856 133 856-
Bank of Nova Scot... BNS 64.1564.1464.15-0.67 -1.03% 64.5464.0664.7564.82786 163-
Barclays PLC BCS 10.3110.3110.320.17 1.68% 10.2810.2610.3510.141 817 336-
Bard (C.R.), Inc. BCR 328.99328.90328.991.69 0.52% 327.90327.90329.45327.30165 330-
Barnes & Noble Inc BKS 7.357.307.350.15 2.08% 7.307.157.457.20848 185-
Barnes Group Inc. B 71.8971.8971.910.49 0.69% 72.0571.4372.0871.40143 766-
Barrett (Bill) Corp BBG 4.544.534.540.16 3.65% 4.444.344.584.382 059 560-
Barrick Gold Corp. ABX 16.0316.0316.03-0.07 -0.43% 16.0415.9316.1316.108 329 638-
Baxter Internation... BAX 63.5963.5863.590.12 0.19% 63.7163.4063.9163.472 497 889-
Baytex Energy Cor... BTE 2.542.542.55-0.03 -1.17% 2.552.512.582.57621 430-
Beazer Homes USA... BZH 19.8019.7919.800.18 0.92% 19.8219.7319.9419.62229 311-
Becton, Dickinson ... BDX 211.83211.85211.872.47 1.18% 210.00209.72212.54209.361 046 106-
Bellatrix Explorati... BXE 2.412.392.410.00 0.00% 2.412.372.422.4154 949-
Bemis Co Inc BMS 47.1547.1547.160.56 1.20% 46.7446.5847.1646.59406 157-
Benchmark Electro... BHE 30.5030.4530.50-0.50 -1.61% 31.3030.1531.3531.00623 440-
Berkshire Hathawa... BRKA 283 352.50282 770.00283 350.002 537.50 0.90% 281 779.99281 460.00283 390.00280 815.00233-
Berkshire Hathawa... BRKB 188.97188.96188.981.76 0.94% 187.75187.58189.00187.211 891 030-
Best Buy Inc BBY 55.8355.8255.830.37 0.67% 55.7955.3556.0155.462 424 597-
Biglari Holdings Inc... BH 345.89345.45346.39-0.69 -0.20% 345.75342.12349.85346.583 590-
Bitauto Holdings L... BITA 50.1650.1450.15-0.38 -0.75% 51.0450.0151.4450.54814 124-
Black Hills Corpora... BKH 66.9766.9566.96-0.33 -0.49% 67.3466.6267.7767.30186 475-
BlackRock Californ... BFZ 14.4814.4814.49-0.01 -0.07% 14.4914.4414.4914.4928 255-
BlackRock Enhance... BOE 13.6813.6813.69-0.01 -0.07% 13.6613.6313.6913.69139 245-
BlackRock Income ... BKT 6.246.266.27-0.05 -0.79% 6.266.236.296.2975 161-
BlackRock Investm... BKN 14.9314.9314.94-0.06 -0.40% 14.9614.8914.9614.9941 534-
BlackRock MuniAss... MUA 15.1515.1615.18-0.14 -0.92% 15.2415.1515.2415.2960 197-
BlackRock MuniEnh... MEN 11.8511.8411.85-0.07 -0.55% 11.8711.8311.8811.9125 673-
BlackRock MuniHo... MUH 15.2015.1915.20-0.11 -0.72% 15.2815.1415.2815.3124 607-
BlackRock MuniHo... MFL 14.9514.9514.96-0.01 -0.07% 14.9814.9414.9814.9656 922-
BlackRock MuniHo... MUJ 14.4714.4614.48-0.11 -0.75% 14.5514.4714.5714.5869 223-
BlackRock MuniHo... MHN 14.0114.0014.03-0.09 -0.64% 14.0814.0014.0814.0737 105-
BlackRock MuniHo... MUE 13.8913.8513.89-0.12 -0.86% 13.9713.8513.9714.0158 714-
BlackRock MuniHo... MUS 13.530013.530013.5400-0.0837 -0.61% 13.650013.530013.650013.613720 286-
BlackRock MuniVe... MVT 15.3315.3315.35-0.11 -0.71% 15.4015.3315.4115.4423 593-
BlackRock MuniYie... MYC 15.5115.5015.51-0.01 -0.06% 15.5015.4915.5515.5216 987-
BlackRock MuniYie... MCA 15.2815.2415.28-0.05 -0.33% 15.3215.2415.3215.3322 247-
BlackRock MuniYie... MYD 14.5514.5414.55-0.09 -0.61% 14.6014.5114.6314.6488 125-
BlackRock MuniYie... MYF 15.4915.4915.51-0.04 -0.26% 15.5215.4515.5415.5325 146-
BlackRock MuniYie... MFT 14.27014.26014.270-0.095 -0.66% 14.38014.27014.38014.36510 283-
BlackRock MuniYie... MIY 14.0314.0114.030.01 0.07% 13.9913.9914.0314.0235 373-
BlackRock MuniYie... MYJ 16.0716.0416.09-0.05 -0.31% 16.1216.0716.1216.124 018-
BlackRock MuniYie... MYN 13.1613.1213.160.01 0.08% 13.1313.1213.1613.1530 551-
BlackRock MuniYie... MPA 14.3714.3614.40-0.02 -0.14% 14.3614.3614.4714.3911 731-
BlackRock MuniYie... MQT 13.1313.1313.15-0.06 -0.45% 13.1713.1313.1713.1913 828-
BlackRock MuniYie... MYI 14.4114.3714.39-0.05 -0.35% 14.4214.3214.4214.4659 362-
BlackRock MuniYie... MQY 15.6115.5615.64-0.07 -0.45% 15.6515.5715.6515.6823 036-
BlackRock Municip... BAF 15.2315.2115.25-0.06 -0.39% 15.3115.1215.3115.2911 954-
BlackRock Municip... BBF 14.8014.7214.75-0.03 -0.20% 14.8014.7114.8014.839 664-
BlackRock Municip... BYM 14.6614.6614.70-0.08 -0.54% 14.6614.6614.7014.7421 036-
BlackRock Municip... BFK 14.1314.1014.13-0.07 -0.49% 14.1514.0714.1814.20102 650-
BlackRock New Yo... BSE 13.2713.2813.35-0.17 -1.26% 13.4913.2713.4913.4420 109-
BlackRock Resourc... BCX 8.878.878.88-0.03 -0.34% 8.898.868.938.90139 417-
BlackRock, Inc. BLK 476.62476.43476.44-0.17 -0.04% 489.79475.19489.79476.79406 484-
Blackrock Californ... BJZ 15.000415.020015.0400-0.0503 -0.33% 15.040115.000015.069015.050714 631-
Blackrock Core Bo... BHK 14.1614.1614.18-0.02 -0.14% 14.1514.1114.1714.1885 514-
Blackrock Debt Str... DSU 11.8011.8011.810.04 0.34% 11.7711.7411.8111.7688 213-
Blackrock Energy &... BGR 13.4613.4513.460.03 0.22% 13.4713.4113.4813.4353 762-
Blackrock MuniHol... MUC 14.8114.8114.83-0.05 -0.34% 14.8314.8114.8414.8647 152-
Blackrock Municip... BPK 14.9814.9814.99-0.01 -0.07% 15.0014.9815.0014.9937 695-
Blackrock Municip... BBK 15.4115.3915.40-0.04 -0.26% 15.4515.3815.4515.459 248-
Blackrock New Jer... BNJ 15.7215.7015.720.02 0.12% 15.7615.6915.7615.703 999-
Blackrock New Yor... BLH 14.89814.94014.9600.000 0.00% 14.89814.89814.89814.898--
Blackrock New Yor... BQH 15.2014.8515.280.01 0.07% 15.2615.2015.3215.192 916-
Blackrock New Yor... BNY 14.9814.9514.98-0.02 -0.13% 15.0514.9815.0815.0016 337-
Blackrock Strategi... BSD 14.05014.05014.060-0.075 -0.53% 14.12014.01014.12014.1258 972-
Block (H & R), Inc. HRB 25.7225.7125.720.17 0.67% 25.6625.5026.0325.551 659 609-
Boardwalk Pipeline... BWP 14.6714.6914.700.05 0.34% 14.6314.5114.7714.621 009 931-
Boeing Co. (The) BA 264.75264.68264.705.71 2.20% 260.36259.44264.83259.043 389 129-
Boise Cascade, L.L.... BCC 35.4035.3535.400.25 0.71% 35.4535.2036.2535.20427 636-
Bonanza Creek Ene... BCEI 32.9332.9232.93-0.06 -0.18% 33.4332.8533.7132.9963 101-
Borg Warner Inc BWA 52.2052.2052.210.15 0.29% 52.4652.1352.6052.051 364 057-
Boston Beer Co., In... SAM 172.85172.85172.90-5.30 -2.98% 178.65171.80178.65178.15150 572-
Boston Properties,... BXP 122.93122.92122.93-0.70 -0.57% 123.87121.99123.93123.63577 924-
Boston Scientific C... BSX 29.7029.6929.700.13 0.42% 29.6329.5329.8329.573 804 996-
Boulder Growth & ... BIF 10.6210.6010.610.10 0.95% 10.5610.5410.6510.52307 755-
Box, Inc. Class A BOX 21.5321.5121.520.94 4.57% 20.8020.6921.7620.593 070 430-
Boyd Gaming Corp. BYD 28.7128.7028.710.31 1.07% 28.5728.3728.9028.40984 743-
Brady Corp. BRC 38.4038.4038.450.10 0.26% 38.6038.3038.6038.30132 464-
Brandywine Realty... BDN 17.3617.3517.36-0.10 -0.54% 17.4417.2317.5917.451 323 504-
Brasilagro Brazilia... LND 4.08004.10004.5500-0.1392 -3.30% 4.02004.02004.08004.21923 000-
Braskem S A BAK 29.5029.4829.500.24 0.82% 29.8329.4129.9429.26219 716-
Bridgepoint Educat... BPI 9.659.649.650.07 0.73% 9.729.579.849.58153 912-
Briggs & Stratton C... BGG 24.1824.1824.190.44 1.85% 23.9723.8724.2723.74208 617-
Bright Scholar Edu... BEDU 26.2926.2926.300.43 1.66% 26.2926.0126.8925.86322 418-
Brinker Internation... EAT 31.9031.8931.90-0.51 -1.56% 32.5431.8132.6932.401 194 734-
Brinks Co (The) BCO 87.0086.9587.001.65 1.93% 86.0084.8587.0585.35299 860-
Bristol-Myers Squi... BMY 64.4264.4364.44-0.25 -0.39% 64.7964.2164.9964.674 810 601-
Bristow Group Inc BRS 8.708.698.70-0.36 -3.97% 9.068.229.069.06885 704-
Broadridge Financi... BR 84.3684.3384.360.69 0.82% 84.2484.0484.5883.67236 273-
Brookfield Asset M... BAM 42.8942.8942.900.01 0.02% 42.8742.7042.9942.88493 920-
Brookfield Infrastr... BIP 43.5243.5243.53-0.08 -0.18% 43.6143.2043.6643.60170 843-
Brookfield Propert... BPY 24.2724.2624.27-0.15 -0.61% 24.2823.9824.5024.42152 047-
Brookfield Real As... RA 23.8323.8323.850.02 0.08% 23.8123.7623.9123.81112 943-
Brookfield Renewa... BEP 34.8434.8434.89-0.32 -0.91% 35.0734.8035.1135.1672 573-
Brown & Brown, In... BRO 49.3249.3249.330.32 0.65% 49.2349.1849.7549.00643 381-
Brunswick Corp. BC 59.1159.1159.12-0.01 -0.02% 59.5059.0260.2559.12591 368-
Buckeye Partners, ... BPL 53.4153.4253.46-0.40 -0.74% 53.7353.2853.8753.81408 606-
Buckeye Technolog... BKI 45.9545.9045.950.00 0.00% 46.2545.8546.4045.95377 384-
Buckle, Inc. (The) BKE 16.6016.6016.650.50 3.11% 16.3016.2116.6516.10412 609-
Build-A-Bear Work... BBW 8.258.258.30-0.05 -0.60% 8.408.258.508.3059 288-
Bunge Limited Bun... BG 71.1771.1871.180.34 0.48% 70.8370.3371.2270.83624 126-
CAE Inc. CAE 17.4317.4217.430.01 0.03% 17.3617.3617.4717.42232 146-
CAI International I... CAI 37.2637.2537.245.88 18.74% 33.1733.0037.3731.38931 362-
CBIZ Inc CBZ 16.8016.7516.80-0.10 -0.59% 17.0516.7517.0516.90108 321-
CBL & Associates P... CBL 8.398.398.40-0.12 -1.41% 8.548.338.558.513 127 370-
CBRE Clarion Globa... IGR 8.007.998.000.01 0.13% 8.027.968.047.99192 497-
CBS Corp CBS 58.9258.9358.941.09 1.88% 58.3558.2159.2757.833 939 771-
CF Industries Holdi... CF 36.9936.9736.980.66 1.82% 36.7536.3637.0236.332 921 919-
CGG CGG 5.135.065.20-0.04 -0.77% 5.135.135.135.17759-
CGI Group, Inc. GIB 53.0052.9953.00-0.60 -1.12% 53.2852.9353.4953.60146 523-
CMS Energy Corp CMS 48.1848.1748.18-0.01 -0.02% 48.1347.9648.2848.191 087 195-
CNA Financial Corp... CNA 50.4950.4950.50-0.55 -1.08% 51.4050.4651.4051.04122 404-
CNO Financial Grou... CNO 24.2824.2824.29-0.37 -1.50% 25.0324.2825.0324.65840 832-
COMMERCE BANCO... CBH 9.809.809.81-0.13 -1.31% 9.959.759.959.9344 340-
CONSOL Energy Inc CNX 15.8815.8815.890.06 0.38% 15.8915.6016.0515.823 626 159-
CONTINENTAL AIRL... CAL 29.4529.4429.451.43 5.10% 28.3828.3329.5128.02192 091-
CPFL Energia SA CPL 17.1117.1217.13-0.11 -0.64% 17.2217.0917.2217.22105 627-
CRH Plc CRH 36.6936.6936.700.42 1.16% 36.6636.6336.9336.27254 838-
CSS Industries, Inc. CSS 29.7629.7629.780.24 0.81% 29.6729.4229.7829.5258 920-
CTS Corp. CTS 25.4525.4025.50-0.10 -0.39% 25.8025.4025.8525.5531 664-
CVR Energy Inc. CVI 27.4127.4027.41-0.04 -0.15% 27.6227.0227.7627.45301 567-
CVR Partners LP UAN 3.233.223.230.17 5.56% 3.023.023.253.06207 732-
CVS Health Corpor... CVS 76.4976.4876.491.86 2.49% 74.9874.5276.5074.637 102 884-
CYS Investments, I... CYS 8.658.658.66-0.05 -0.57% 8.748.618.758.70911 188-
Cabot Corp. CBT 58.5758.5658.580.01 0.02% 59.0758.4359.2058.56152 635-
Cabot Oil & Gas Co... COG 25.5325.5225.530.05 0.20% 25.5225.3525.6025.483 263 219-
Calgon Carbon Cor... CCC 21.4521.5021.500.05 0.23% 21.4521.4121.5521.401 009 951-
California Resourc... CRC 10.6310.6110.620.08 0.76% 10.6010.4410.7210.55581 475-
California Water S... CWT 43.2543.2543.30-0.10 -0.23% 43.5542.8043.7543.35131 536-
Callaway Golf Co. ... ELY 14.3914.3814.390.17 1.20% 14.3614.3114.4714.22385 586-
Callon Petroleum C... CPE 10.9710.9710.980.05 0.46% 10.9710.7311.0110.922 649 390-
Calpine Corp CPN 14.9014.8914.900.03 0.20% 14.9014.8614.9214.873 255 306-
Cambrex Corp CBM 52.5552.5552.600.00 0.00% 52.9552.5053.4052.55233 844-
Camden Property T... CPT 92.2692.2392.24-0.31 -0.33% 92.6491.7092.8192.57288 867-
Cameco Corp. CCJ 9.019.009.01-0.02 -0.22% 9.008.959.059.03840 187-
Campbell Soup Co. CPB 45.9745.9445.960.60 1.32% 45.5045.2146.2145.371 987 263-
Canadian Imperial ... CM 89.2289.2189.22-1.12 -1.24% 90.0189.1390.0190.34324 868-
Canadian National ... CNI 81.6081.5981.60-0.61 -0.74% 82.0081.4982.2282.21587 860-
Canadian Natural R... CNQ 33.0233.0233.03-0.07 -0.21% 32.9532.8133.0833.09771 030-
Canadian Pacific Ra... CP 177.61177.62177.630.61 0.34% 176.65176.01179.17177.00314 006-
Canon, Inc. CAJ 35.7835.7835.79-0.07 -0.20% 35.6635.6435.7935.8574 275-
Cantel Medical Cor... CMD 98.3298.3298.331.56 1.61% 97.4697.2999.1796.76133 362-
Capital One Financ... COF 89.6789.6589.662.19 2.50% 88.5688.4089.6887.483 393 482-
Capital Senior Livi... CSU 12.9212.9212.930.10 0.78% 12.9112.7513.0512.82153 640-
Capstead Mortgag... CMO 9.689.689.69-0.03 -0.31% 9.759.689.759.71463 733-
Carbo Ceramics Inc... CRR 6.666.666.660.22 3.42% 6.456.106.706.441 161 812-
Cardinal Health, In... CAH 66.7166.7066.710.56 0.85% 66.4466.3966.9666.151 338 867-
Carlisle Companies... CSL 103.80103.80103.831.53 1.50% 102.48102.22103.87102.27270 905-
Carmax Inc. KMX 75.1475.1575.160.30 0.40% 75.2274.9775.4274.84987 132-
Carnival Corporati... CCL 65.8865.8865.900.09 0.14% 66.2965.7166.6765.792 388 090-
Carpenter Technol... CRS 50.0950.0950.100.24 0.48% 50.5149.8450.5649.85325 507-
Carriage Services, ... CSV 24.7124.7024.71-0.28 -1.12% 25.0924.7025.1524.99109 727-
Carter's Inc CRI 93.7393.7293.740.13 0.14% 94.3093.4895.9693.60535 463-
Caterpillar Inc. CAT 131.36131.31131.330.59 0.45% 131.34130.48131.91131.552 648 313-
Cedar Fair, L.P. FUN 63.5363.4963.53-0.35 -0.55% 64.1463.3164.1463.8342 511-
Cedar Realty Trust... CDR 5.505.505.51-0.13 -2.31% 5.635.485.635.63310 275-
Celadon Group, Inc... CGI 6.106.106.150.50 8.93% 5.655.656.355.60524 582-
Celanese Corp CE 105.60105.63105.640.31 0.29% 105.30105.13105.93105.25412 797-
Celestica, Inc. CLS 12.3012.2812.290.15 1.23% 12.1612.1312.4212.15214 333-
Cellcom Israel, Ltd... CEL 9.779.609.790.05 0.51% 9.269.269.909.723 700-
Cemex S.A.B. de C.... CX 7.967.967.97-0.13 -1.61% 8.117.958.208.099 627 268-
Cenovus Energy Inc CVE 9.919.909.91-0.10 -1.00% 9.959.8510.0110.013 321 077-
Center Coast MLP ... CEN 9.959.939.94-0.05 -0.50% 10.069.9310.0710.00214 268-
CenterPoint Energy... CNP 29.7029.6929.70-0.05 -0.17% 29.6929.5229.7529.751 364 087-
Centrais Eletricas ... EBR-B 7.907.917.940.20 2.60% 7.687.627.977.7029 348-
Central Pacific Fina... CPF 32.8232.8332.840.21 0.64% 33.1132.6333.1532.6159 956-
Central and Easter... CEE 24.8924.8424.860.10 0.40% 24.8024.7524.9024.796 173-
CenturyLink, Inc. CTL 19.0419.0319.030.55 2.97% 18.6018.4619.1818.4915 079 309-
Charles River Labo... CRL 115.17115.17115.18-0.18 -0.16% 115.66114.84115.96115.35274 339-
Cherry Hill Mortga... CHMI 19.0419.0419.050.28 1.49% 18.8918.7119.0518.76119 777-
Chesapeake Energy... CHK 3.803.793.80-0.04 -1.04% 3.843.773.863.8415 031 290-
Chesapeake Granit... CHKR 2.152.102.150.05 2.38% 2.102.102.152.1079 138-
Chesapeake Utiliti... CPK 81.1581.1081.15-0.30 -0.37% 81.6580.2581.7081.4519 933-
Chevron Corporati... CVX 118.64118.62118.640.44 0.37% 118.61118.07118.78118.204 241 692-
Chicago Bridge & Ir... CBI 16.0015.9916.00-0.19 -1.17% 16.2915.7716.3816.192 460 708-
Chico's FAS Inc CHS 7.907.907.910.41 5.47% 7.587.578.007.492 167 700-
Chimera Investmen... CIM 19.1419.1319.14-0.09 -0.47% 19.2719.1119.2719.23467 299-
China Distance Edu... DL 7.557.557.570.21 2.86% 7.417.407.617.3441 546-
China Eastern Airli... CEA 25.4825.3225.510.57 2.29% 25.5125.4725.6024.917 534-
China Fund, Inc. (Th... CHN 20.9320.9320.950.02 0.10% 21.0020.9321.0320.9145 608-
China Green Agricu... CGA 1.281.271.280.04 3.23% 1.261.251.281.2458 244-
China Life Insuranc... LFC 16.2216.2116.230.55 3.51% 16.1316.1216.4315.671 606 318-
China Mobile Limit... CHL 51.0351.0451.050.86 1.71% 50.8150.7451.2950.17746 821-
China New Borun C... BORN 1.391.371.390.01 0.72% 1.411.371.411.3812 165-
China Petroleum &... SNP 73.4273.4273.450.24 0.33% 73.4973.2573.6273.1874 144-
China Southern Air... ZNH 34.9234.9234.990.25 0.72% 34.5534.5535.1534.607 707-
China Telecom Cor... CHA 51.6651.5651.64-0.07 -0.14% 51.8051.4751.8051.7312 231-
China Unicom (Hon... CHU 14.3514.3414.35-0.10 -0.69% 14.4014.2514.4114.45305 083-
China Xiniya Fashio... XNY 1.28701.27001.2900-0.0030 -0.23% 1.28951.27001.28951.29001 560-
China Yuchai Intern... CYD 23.6623.6623.710.40 1.72% 23.3023.2123.8323.2670 270-
Chipotle Mexican G... CMG 324.76324.76324.76-0.51 -0.16% 325.17319.25325.81325.27736 759-
Choice Hotels Inter... CHH 67.9567.9568.00-0.50 -0.73% 68.6567.6068.7568.45104 119-
Christopher & Bank... CBK 1.311.311.32-0.02 -1.50% 1.331.301.371.33145 016-
Chubb Corp. CB 154.00153.94153.970.02 0.01% 155.08153.27155.29153.981 467 535-
Church & Dwight C... CHD 46.1846.1746.18-1.10 -2.33% 47.2145.7847.2247.281 964 936-
Ciena Corp CIEN 21.9421.9421.950.53 2.48% 21.6521.4522.0421.412 136 458-
Cigna Corp CI 191.42191.37191.383.20 1.70% 189.01188.61192.73188.221 287 015-
Cimarex Energy Co XEC 117.35117.35117.372.03 1.76% 115.83115.25117.64115.32425 877-
Cincinnati Bell Inc CBB 19.7519.7519.80-0.05 -0.25% 19.9519.6020.1019.80114 241-
Circor Internationa... CIR 53.6653.6653.670.02 0.04% 54.0753.1654.4753.6481 574-
Citigroup Inc C 73.5373.5373.540.65 0.89% 73.7673.1873.8872.8814 412 961-
Citizens, Inc. (Aust... CIA 7.257.247.250.06 0.83% 7.327.177.327.1956 003-
Civeo Corporation CVEO 2.492.492.500.03 1.22% 2.472.442.532.46499 875-
Clean Harbors, Inc CLH 56.2156.2156.220.02 0.04% 56.2655.9656.5556.19174 673-
ClearBridge Energy... EMO 11.3611.3011.36-0.09 -0.79% 11.5111.3111.5511.45119 102-
Cliffs Natural Reso... CLF 7.027.027.03-0.42 -5.65% 7.486.887.487.4427 080 031-
Clorox Co. CLX 127.77127.75127.76-2.35 -1.81% 129.69127.54129.69130.121 301 704-
Cloud Peak Energy... CLD 4.584.584.590.06 1.33% 4.634.384.644.521 611 123-
Cnooc Ltd. CEO 127.20127.26127.29-0.41 -0.32% 127.91126.97128.29127.6190 514-
Coach, Inc. COH 40.3540.3540.360.88 2.23% 39.7639.7040.4339.474 274 952-
Cobalt Internation... CIE 1.041.041.05-0.07 -6.31% 1.121.031.121.11163 002-
Coca Cola Femsa S.... KOF 71.4471.4471.480.52 0.73% 70.8770.5372.4170.9285 763-
Coca-Cola Co (The... KO 46.3846.3746.38-0.21 -0.45% 46.5846.2846.5946.599 063 716-
Coca-Cola Europea... CCE 41.9341.9341.94-0.01 -0.02% 41.9541.8542.0341.94465 713-
Coeur Mining, Inc. CDE 8.318.318.32-0.06 -0.72% 8.358.278.418.371 121 963-
Cohen & Steers Glo... INB 9.719.709.710.02 0.21% 9.749.709.769.6947 205-
Cohen & Steers Inf... UTF 23.2723.2423.270.09 0.39% 23.1623.1123.2723.1877 803-
Cohen & Steers Qu... RQI 12.6912.6912.70-0.06 -0.47% 12.7212.6512.7412.75138 589-
Cohen & Steers To... RFI 12.6312.6212.63-0.07 -0.55% 12.7112.6212.7212.7049 865-
Colgate-Palmolive ... CL 72.3272.3172.32-0.42 -0.58% 72.6572.0073.0573.143 919 064-
Columbia Property... CXP 21.2621.2621.27-0.12 -0.56% 21.3721.2321.4821.40361 107-
Columbia Seligman... STK 22.8422.8422.870.09 0.40% 22.8022.8022.9922.7543 089-
Comcast Holdings Z... CCZ -50.50059.0000.000 0.00%       58.194--
Comerica, Inc. CMA 79.0779.0879.091.59 2.05% 78.5078.2379.2077.481 842 676-
Comfort Systems U... FIX 36.3536.3536.400.65 1.82% 36.0535.7036.6535.70161 194-
Commercial Metals... CMC 21.9321.9321.940.10 0.46% 22.0021.7322.1521.831 489 942-
Community Bank S... CBU 55.7455.7455.790.04 0.07% 56.5255.5156.5255.70147 574-
Community Health ... CYH 6.446.446.450.24 3.87% 6.336.226.646.203 431 704-
Companhia Brasile... CBD 24.9524.9624.97-0.15 -0.60% 25.1424.7125.1625.10253 054-
Companhia Energe... CIG 2.572.562.57-0.02 -0.77% 2.592.552.632.594 206 277-
Companhia Parana... ELP 8.698.698.70-0.08 -0.91% 8.778.668.788.77308 647-
Companhia Siderur... SID 3.133.133.140.04 1.29% 3.163.093.173.094 362 473-
Companhia de Sane... SBS 9.629.619.620.03 0.31% 9.719.529.739.591 044 061-
Compania Cervece... CCU 28.5528.5328.550.27 0.95% 28.5528.4528.8528.28119 512-
Compania de Minas... BVN 14.3014.3014.31-0.12 -0.83% 14.3314.2114.3914.421 186 143-
Compass Diversifie... CODI 17.6017.5017.55-0.05 -0.28% 17.6517.4517.8517.65159 725-
Comstock Resourc... CRK 4.384.374.38-0.02 -0.45% 4.414.264.424.40159 876-
ConAgra Foods, Inc... CAG 33.9133.9033.910.15 0.44% 33.8433.7434.1733.764 074 122-
Concho Resources ... CXO 134.03134.02134.051.77 1.34% 132.72131.89134.59132.26578 259-
ConocoPhillips COP 50.2550.2450.250.54 1.09% 49.9049.5650.4049.715 518 520-
Consolidated Ediso... ED 84.8684.8584.860.02 0.02% 84.5984.5085.0884.841 159 122-
Constellation Bran... STZ 211.25211.23211.22-0.73 -0.34% 212.10210.92212.30211.98833 550-
Constellium N.V CSTM 10.8510.8510.900.10 0.93% 10.8010.7010.9010.70336 568-
Container Store (T... TCS 3.993.983.990.05 1.27% 3.973.914.063.94104 529-
Continental Resour... CLR 37.9037.8937.901.13 3.07% 36.9636.8137.9036.772 158 997-
Controladora Vuel... VLRS 10.4210.4310.44-0.18 -1.70% 10.6010.3710.6010.60625 165-
Convergys Corp. CVG 26.0226.0126.020.31 1.21% 25.9325.7626.1025.69558 153-
Cooper Companies... COO 235.35235.32235.34-0.73 -0.31% 236.97234.48238.33236.08611 058-
Cooper Tire & Rub... CTB 37.6537.6537.700.00 0.00% 37.9037.3537.9037.65264 867-
Copa Holdings, S.A... CPA 125.89125.89125.90-0.35 -0.28% 126.20125.57127.67126.24139 999-
Core Laboratories... CLB 89.4989.4389.450.18 0.20% 89.5988.3790.1489.31422 237-
CoreLogic Inc. CLGX 48.8348.8248.830.24 0.49% 48.8048.6849.1348.59343 862-
CoreSite Realty Co... COR 113.69113.78113.79-1.15 -1.00% 115.00113.55115.06114.84137 685-
Corning, Inc. GLW 30.0730.0630.070.01 0.03% 30.1730.0030.3830.065 784 954-
Corporate Office P... OFC 31.5931.5931.60-0.40 -1.25% 32.0431.5832.0431.99542 148-
Corrections Corpo... CXW 26.1226.1126.120.13 0.50% 26.0725.8526.2825.99468 757-
Cosan Limited Clas... CZZ 9.159.159.160.02 0.22% 9.209.119.269.13758 655-
Costamare Inc. CMRE 6.166.166.170.02 0.33% 6.186.066.226.24464 985-
Cott Corp. COT 14.8414.8314.84-0.14 -0.93% 15.0014.7715.0214.981 436 206-
Cousins Properties... CUZ 9.199.189.19-0.06 -0.65% 9.279.159.279.252 546 136-
Covanta Holding Co... CVA 15.3015.3015.350.05 0.33% 15.3515.2015.3815.25647 015-
Crane Co. CR 84.1184.1284.131.37 1.66% 83.4483.0284.5282.74207 293-
Credicorp Ltd. BAP 208.62208.62208.721.99 0.96% 208.30207.74209.22206.6385 067-
Credit Suisse Group... CS 16.1016.1016.110.18 1.13% 16.0716.0316.1715.922 130 210-
Crescent Point Ene... CPG 7.237.227.23-0.11 -1.50% 7.297.137.337.34997 017-
Crestwood Equity ... CEQP 24.0524.0524.100.15 0.63% 23.9023.7024.3523.90134 599-
Cross Timbers Roy... CRT 14.840014.800014.82000.2522 1.73% 14.624414.610014.840714.58786 111-
Crown Castle Inter... CCI 104.99104.97104.981.77 1.71% 103.52103.25105.37103.222 742 870-
Crown Holdings Inc CCK 60.8860.8860.890.20 0.33% 61.0760.5661.1560.68759 405-
CryoLife, Inc. CRY 20.4020.4020.45-0.20 -0.97% 20.8020.4020.9020.60118 977-
Cubic Corp CUB 53.0553.0053.050.35 0.66% 53.1052.5553.4552.7092 116-
Cullen/Frost Banke... CFR 99.1799.1599.171.17 1.19% 99.0198.7599.5398.00231 575-
Culp Inc. CULP 30.3030.2030.30-0.30 -0.98% 30.9530.1531.8430.6013 592-
Curtiss-Wright Cor... CW 114.08114.08114.090.91 0.80% 113.85113.30114.92113.1790 563-
Cutwater Select In... INSI 19.8619.8419.880.05 0.25% 19.8519.8219.9219.8112 704-
DAQO New Energy... DQ 36.9536.9637.014.25 13.00% 33.0933.0937.0032.70301 142-
DDR Corp. DDR 8.518.508.51-0.13 -1.50% 8.648.458.648.642 363 307-
DHT Holdings, Inc. DHT 4.064.054.06-0.10 -2.40% 4.194.004.244.16753 734-
DNP Select Income... DNP 11.4011.4011.42-0.06 -0.52% 11.4511.4011.4711.46195 290-
DRDGOLD Limited ... DRD 3.553.513.56-0.02 -0.56% 3.503.483.603.5777 389-
DST Systems Inc. (D... DST 60.0360.0260.034.17 7.47% 57.8657.8260.8355.86728 170-
DTE Energy Co. DTE 112.24112.23112.240.10 0.09% 111.99111.53112.34112.14812 480-
DTF Tax-Free Incom... DTF 14.2714.2114.250.04 0.28% 14.2014.2014.2714.2337 963-
DXC Technology Co DXC 91.8991.8791.880.86 0.94% 91.5291.0991.9091.031 318 697-
DaVita HealthCare... DVA 59.3559.3559.360.65 1.11% 58.9958.9959.9758.701 837 291-
Danaher Corp. DHR 90.7990.7990.800.69 0.77% 90.0590.0591.3390.103 552 325-
Danaos Corporatio... DAC 1.451.451.500.00 0.00% 1.451.451.531.4534 931-
Darden Restaurant... DRI 82.7982.7882.790.82 1.00% 82.3782.1583.5681.971 530 692-
Dean Foods Co. DF 10.4410.4410.450.06 0.58% 10.4010.2710.4910.38766 983-
Deckers Outdoor C... DECK 66.0966.0966.101.29 1.99% 65.7065.6467.0264.80362 834-
Deere & Co. DE 129.15129.14129.150.63 0.49% 129.00128.13129.17128.52996 527-
Delaware Investme... DDF 10.7910.7910.820.07 0.64% 10.8110.7310.8110.726 655-
Delek Logistics Par... DKL 29.1529.1529.40-0.65 -2.18% 29.8528.6129.8529.8028 698-
Delek US Holdings ... DK 25.5625.5625.570.33 1.31% 25.4325.1725.6325.23382 469-
Dell Technologies, ... DVMT 82.2482.2082.210.60 0.73% 82.0081.8282.5081.64900 874-
Delta Air Lines, Inc... DAL 53.2753.2653.271.00 1.91% 52.6252.5353.2852.276 383 212-
Deltic Timber Corp... DEL 89.1289.1289.140.98 1.11% 88.9488.4389.4588.1417 707-
Deluxe Corp. DLX 73.6273.6273.630.52 0.71% 73.6773.2673.8273.10145 361-
Denbury Resources... DNR 1.191.191.20-0.01 -0.83% 1.221.171.221.203 493 001-
Deutsche Bank AG DB 16.9816.9816.990.11 0.65% 16.9816.8817.0416.872 726 145-
Deutsche Bk Conti... DXB 25.7225.6625.690.17 0.67% 25.5325.5326.5125.55174 582-
Deutsche Multi-Ma... KMM 8.998.959.000.05 0.56% 8.958.918.998.9429 972-
Deutsche Municipa... KTF 12.1712.1512.17-0.07 -0.57% 12.1812.1512.2112.24128 376-
Deutsche Strategic... KST 12.4812.4812.490.02 0.16% 12.4712.4712.4812.462 269-
Deutsche Strategic... KSM 12.0712.1012.14-0.10 -0.82% 12.2012.0712.2012.178 124-
Devon Energy Corp... DVN 34.9334.9234.93-0.02 -0.06% 35.0534.6335.1234.952 614 977-
Diageo Plc DEO 135.31135.30135.34-0.65 -0.48% 136.36135.01136.42135.96282 356-
Diamond Offshore... DO 15.2815.2815.29-0.06 -0.39% 15.4315.0615.6515.342 319 104-
DiamondRock Hosp... DRH 10.7310.7210.73-0.48 -4.28% 11.1010.6011.1211.212 457 393-
Diana Shipping inc. DSX 4.074.074.080.09 2.26% 4.064.004.133.981 052 489-
Dick's Sporting Go... DKS 26.6726.6726.680.67 2.58% 26.1626.1026.9126.001 643 597-
Diebold, Inc. DBD 21.3021.2521.30-0.75 -3.40% 21.6520.4521.7522.052 260 171-
Digital Realty Trus... DLR 123.39123.39123.41-0.49 -0.40% 124.00123.00124.16123.88624 789-
Dillard's Inc. DDS 53.8153.8153.822.41 4.69% 52.0051.6753.9551.40509 330-
Discover Financial ... DFS 66.5766.5766.580.91 1.39% 66.2166.2167.1065.662 884 317-
Disney (Walt) Co. (... DIS 99.4099.3999.400.39 0.39% 99.4598.9499.6699.015 249 796-
Dolby Laboratorie... DLB 59.7759.7659.770.23 0.39% 59.8759.4860.1459.54312 034-
Dollar General Cor... DG 83.6183.5983.600.70 0.84% 83.2983.0983.7982.911 905 498-
Dominion Energy In... D 80.0079.9980.000.05 0.06% 79.8779.3780.2379.951 886 720-
Dominion Resource... DCP 33.8133.8233.83-0.15 -0.44% 34.0033.6634.2233.96167 039-
Dominos Pizza Inc. DPZ 186.11186.12186.14-0.01 -0.01% 186.50184.79186.70186.121 174 167-
Donaldson Co. Inc. DCI 47.1747.1947.200.26 0.55% 47.0147.0147.4146.91158 089-
Dorian LPG Ltd. LPG 7.737.737.740.01 0.13% 7.817.677.937.7296 493-
DoubleLine Income... DSL 21.1021.0821.100.13 0.62% 21.0321.0121.1520.97277 733-
Dover Corp DOV 94.9594.9194.925.45 6.09% 91.2090.9995.1989.502 573 926-
Dover Downs Gami... DDE 1.04211.00001.05000.0185 1.81% 1.05001.01001.05001.023616 319-
Dover Motorsport... DVD 1.951.952.05-0.05 -2.50% 2.001.952.102.005 522-
DowDuPont Inc. DWDP 71.1871.1471.150.29 0.41% 71.2071.0071.3970.896 860 084-
Dr Pepper Snapple... DPS 88.9988.9989.00-0.32 -0.36% 89.3888.8189.4789.31784 290-
Dr. Reddy's Labora... RDY 36.6836.6836.690.37 1.02% 36.3936.3736.8036.31103 952-
Dreyfus High Yield... DHF 3.493.483.490.01 0.29% 3.493.483.493.4852 732-
Dreyfus Strategic ... DSM 8.568.568.58-0.05 -0.58% 8.578.568.588.6156 143-
Dreyfus Strategic ... LEO 8.878.878.88-0.02 -0.22% 8.888.878.898.8928 501-
Dril-Quip, Inc. DRQ 40.3040.3040.350.00 0.00% 40.5039.8040.5540.30596 958-
Drive Shack Inc. DS 3.673.663.67-0.03 -0.81% 3.743.643.743.70274 742-
Ducommun Inc. DCO 34.4234.4234.430.33 0.97% 34.4234.2034.8034.0934 575-
Duff & Phelps Utili... DUC 9.129.119.120.02 0.22% 9.119.089.129.1028 128-
Duke Energy Corp DUK 87.9387.9287.930.08 0.09% 87.7387.5288.0687.851 762 875-
Duke Realty Corp. DRE 28.8528.8528.86-0.03 -0.10% 28.9328.7628.9528.881 022 089-
Dun & Bradstreet C... DNB 118.13118.10118.11-0.08 -0.07% 118.57117.99118.88118.21174 243-
Dycom Industries, ... DY 84.4784.4784.48-0.13 -0.15% 85.3583.5085.3584.60300 077-
Dynagas LNG Partn... DLNG 13.4113.4013.410.07 0.52% 13.3413.3013.4913.34134 285-
Dynex Capital, Inc. DX 7.367.357.360.00 0.00% 7.407.347.407.36406 548-
ECA Marcellus Trus... ECT 2.3502.3502.400-0.025 -1.05% 2.4502.3502.4502.37530 338-
EMCOR Group, Inc. EME 69.9269.9369.940.47 0.68% 69.7769.3770.0869.45153 647-
ENI S.p.A. E 32.7232.6832.720.12 0.37% 32.6532.5832.7232.6098 737-
ENODIS PLC ENO 26.1726.0626.170.08 0.31% 26.0526.0526.1926.095 803-
EOG Resources, Inc... EOG 96.8496.8296.831.08 1.13% 95.7895.4297.0495.761 902 937-
EPCOS AG EPC 66.6666.6466.65-1.00 -1.48% 67.7565.6068.1167.661 085 234-
EPR Properties EPR 70.4470.4470.46-0.25 -0.35% 70.8369.9270.8370.69270 669-
EQT Corp. EQT 63.3563.3663.370.29 0.46% 63.0862.8463.7863.061 332 851-
ESCO Technologies... ESE 60.1060.1060.150.20 0.33% 60.4059.9560.4059.9047 297-
Eagle Materials Inc EXP 110.00109.99110.000.69 0.63% 109.96109.67110.85109.31322 943-
EastGroup Propert... EGP 90.9090.8290.85-0.64 -0.70% 93.6190.6593.6191.54381 922-
Eastman Chemical ... EMN 88.8288.8588.860.03 0.03% 89.6788.7989.6788.79946 724-
Eaton Corporation... ETN 78.9478.9478.950.92 1.18% 78.4778.1979.0478.021 928 323-
Eaton Vance Corp EV 51.9051.9051.910.39 0.76% 51.9751.7252.0651.51317 381-
Eaton Vance Enhan... EOS 15.2815.2815.340.03 0.20% 15.3115.2715.3515.2567 602-
Eaton Vance Floati... EFT 14.6414.6214.640.02 0.14% 14.6114.5914.7014.6262 303-
Eaton Vance Munic... EVN 12.8012.8012.81-0.14 -1.08% 12.8912.8012.8912.9144 459-
Eaton Vance Risk-M... ETJ 9.379.369.370.04 0.43% 9.369.309.379.33313 695-
Eaton Vance Senio... EVF 6.596.576.59-0.01 -0.15% 6.596.576.596.6053 159-
Eaton Vance Short... EVG 14.2314.2414.25-0.06 -0.42% 14.3114.2314.3114.2935 729-
Ecolab, Inc. ECL 132.80132.75132.761.06 0.80% 132.21131.85132.80131.74505 986-
Ecopetrol S.A. Ame... EC 9.949.939.94-0.07 -0.70% 9.979.919.9810.01936 794-
Edison Internation... EIX 79.6079.6079.610.13 0.16% 79.3379.1679.8379.471 454 497-
Edwards Lifescienc... EW 113.08113.10113.111.05 0.94% 112.42112.08113.45112.03960 408-
El Paso Electric Co... EE 57.2557.2557.30-0.15 -0.26% 57.4556.9857.6557.40131 750-
Eldorado Gold Corp EGO 2.172.162.17-0.01 -0.46% 2.162.132.192.183 339 345-
Ellie Mae, Inc. ELLI 89.5489.5489.550.45 0.51% 89.6288.6389.8189.09281 286-
Ellington Financial ... EFC 15.7315.7315.740.08 0.51% 15.6515.6315.8015.6574 239-
Ellington Residenti... EARN 14.3314.3314.34-0.11 -0.76% 14.5014.3214.5114.4487 923-
Embotelladora And... AKOA -25.970026.50000.0000 0.00%       26.4999--
Embotelladora And... AKOB 29.3029.1429.410.17 0.58% 29.7028.9129.7029.134 738-
Embraer SA ERJ 20.3920.3720.38-0.04 -0.20% 20.5820.3420.5820.431 514 141-
Emerge Energy Ser... EMES 7.477.457.480.06 0.81% 7.397.297.567.41184 787-
Emergent BioSolut... EBS 40.5840.5540.560.28 0.69% 40.6240.3440.9540.30210 118-
Emerson Electric C... EMR 65.7865.7765.780.62 0.94% 65.5265.2365.8465.161 692 927-
EnCana Corp ECA 11.3611.3711.38-0.16 -1.39% 11.5311.2711.5411.5210 346 620-
EnPro Industries In... NPO 79.4979.4979.500.97 1.24% 79.1278.3580.2178.5263 971-
Enbridge Energy M... EEQ 14.3614.3614.37-0.29 -1.98% 14.6814.3314.6814.65301 172-
Enbridge Energy Pa... EEP 14.9914.9915.00-0.21 -1.38% 15.2114.9115.2215.201 240 356-
Enbridge Inc ENB 39.3239.3139.32-1.01 -2.50% 40.2339.3040.2540.333 470 417-
Endeavour Silver C... EXK 2.302.302.31-0.04 -1.71% 2.352.302.392.341 155 186-
Energen Corp. EGN 52.6752.6852.70-0.98 -1.83% 53.6852.1653.6853.65895 997-
Energizer Holdings... ENR 45.5345.5445.55-0.02 -0.04% 45.6945.3245.7145.55365 771-
Energy Transfer Eq... ETE 17.2617.2517.26-0.23 -1.32% 17.5217.2017.5217.492 430 037-
Energy Transfer Pa... ETP 17.5417.5517.56-0.29 -1.63% 17.8317.5117.8517.833 533 216-
Enersis S.A. ENIA 10.8710.8710.880.08 0.74% 10.7810.7210.8910.79758 974-
Ennis Inc EBF 20.4520.4020.450.25 1.24% 20.4020.3520.6520.2088 781-
Ensco plc Class A O... ESV 5.125.115.12-0.18 -3.40% 5.345.075.345.3021 636 734-
Entercom Commun... ETM 11.1011.1011.15-0.25 -2.20% 11.4511.0011.5011.353 657 899-
Entergy Corp. ETR 85.6685.6685.670.30 0.35% 85.2584.9685.7285.361 346 997-
Enterprise Product... EPD 25.2525.2625.27-0.08 -0.32% 25.3925.1525.3925.336 049 289-
Entravision Commu... EVC 5.305.255.300.00 0.00% 5.305.255.405.30146 939-
Envision Healthcar... EVHC 45.1345.1245.130.05 0.11% 45.3044.4645.9745.082 396 626-
Enzo Biochem, Inc. ENZ 9.989.979.980.00 0.00% 10.089.9210.089.98104 425-
Equifax, Inc. EFX 109.98109.97109.96-0.53 -0.48% 110.93109.76112.95110.511 586 191-
Equity Residential EQR 66.1466.1166.120.08 0.12% 66.1865.8066.1866.06903 363-
Equus Total Return... EQS 2.402.352.400.02 0.84% 2.322.322.402.38726-
Essex Property Tru... ESS 259.34259.22259.28-0.60 -0.23% 260.19258.05260.19259.94162 224-
Esterline Technolo... ESL 96.3596.3596.402.55 2.72% 94.5092.9096.8593.80119 192-
Ethan Allen Interio... ETH 31.2531.2531.300.25 0.81% 31.1030.9531.4031.00149 356-
Euronav NV Ordina... EURN 8.458.458.50-0.07 -0.82% 8.508.458.558.52149 673-
Everest Re Group, ... RE 236.67236.67236.70-0.58 -0.24% 239.30235.74239.54237.25317 337-
Exco Resources Inc... XCO 1.231.231.250.02 1.65% 1.221.211.251.2164 113-
Exelon Corp. EXC 39.5839.5839.59-0.19 -0.48% 39.7539.3439.8139.773 890 114-
Express Inc. EXPR 6.636.626.630.31 4.91% 6.396.346.656.323 291 375-
Exxon Mobil Corp. XOM 83.1183.0983.100.37 0.45% 82.8582.6283.1382.748 261 334-
FBL Financial Grou... FFG 78.5578.4078.550.00 0.00% 79.7078.4079.7078.5515 756-
FIRST DATA CORP FDC 19.0819.0719.080.63 3.41% 18.6218.5719.1018.459 175 649-
FIRST REPUBLIC BA... FRC 100.29100.28100.292.84 2.91% 98.7698.12100.3697.451 170 892-
FMC Corp. FMC 94.5294.5294.530.40 0.42% 94.6593.9594.8194.12607 409-
FTI Consulting Inc. FCN 36.8436.8236.830.14 0.38% 36.9336.6637.0036.70152 569-
Fabrinet FN 36.6536.6536.660.05 0.14% 37.0636.5837.5136.60215 713-
FactSet Research S... FDS 185.76185.82185.863.50 1.92% 182.97182.85186.37182.26703 904-
Fair Isaac Corp FICO 146.59146.60146.611.35 0.93% 146.00145.50146.89145.24104 998-
FedEx Corp FDX 225.07225.06225.071.10 0.49% 224.94224.00225.85223.971 036 836-
Federal Agricultura... AGM 74.9074.9074.910.01 0.01% 75.5474.7276.0074.8922 104-
Federal Realty Inve... FRT 125.80125.78125.80-1.43 -1.12% 127.23125.34127.23127.23243 955-
Federal Signal Corp... FSS 21.4521.4421.450.04 0.19% 21.5421.3521.6521.41387 212-
Federated Investor... FII 31.5731.5731.580.44 1.41% 31.4031.2431.8131.13844 625-
Federated Premier... FPT 13.6113.5913.62-0.03 -0.18% 13.5313.5313.6213.685 978-
Ferrari N.V. RACE 114.60114.60114.61-1.31 -1.13% 115.04114.38115.26115.91338 119-
Ferrellgas Partners... FGP 4.834.824.830.01 0.21% 4.784.754.844.82215 379-
Ferro Corp. FOE 23.6923.6823.690.34 1.46% 23.6223.4723.7523.35522 049-
Fiat Chrysler Auto... FCAU 16.7216.7216.730.19 1.15% 16.7016.6616.8216.532 126 452-
Fibria Celulose SA FBR 16.2416.2416.250.45 2.85% 15.8415.7516.3515.792 332 275-
Fidelity National In... FIS 95.2795.2695.270.12 0.12% 95.4994.8095.5095.15564 975-
First American Cor... FAF 50.4550.4550.46-0.20 -0.39% 50.9150.1550.9150.65329 790-
First BanCorp. New FBP 4.804.804.810.01 0.21% 4.824.804.874.79904 638-
First Commonweal... FCF 14.1314.1314.140.00 0.00% 14.2914.1214.2914.13260 550-
First Industrial Rea... FR 30.8330.8230.83-0.17 -0.55% 31.0930.6931.0931.00471 639-
First Majestic Silve... AG 7.007.007.01-0.01 -0.14% 6.966.877.027.012 141 757-
First Trust Energy ... FIF 18.6618.6618.76-0.10 -0.53% 18.8018.5618.8018.7658 809-
FirstCash Inc FCFS 60.5560.5560.600.95 1.59% 60.1560.1561.0559.60195 545-
FirstEnergy Corp. FE 32.1332.1232.13-0.17 -0.53% 32.2431.9232.2832.302 118 029-
FitBit Inc. FIT 6.136.126.130.02 0.33% 6.226.126.316.115 493 387-
Flagstar Bancorp, I... FBC 36.6036.5936.600.28 0.77% 36.8336.3136.8336.32162 047-
Flaherty & Crumrin... PFD 15.1615.1315.21-0.14 -0.92% 15.2815.0915.2815.3017 659-
Flaherty & Crumrin... PFO 12.2312.1912.23-0.02 -0.16% 12.2112.1812.2412.2512 701-
Flaherty & Crumrin... FFC 21.5321.4821.520.08 0.37% 21.4921.4021.5521.4551 573-
Flotek Industries In... FTK 4.854.854.860.07 1.46% 4.794.744.884.78422 610-
Flowers Foods, Inc... FLO 18.7018.6918.700.02 0.11% 18.7318.6018.7618.68530 961-
Flowserve Corp. FLS 45.3845.3545.360.89 2.00% 44.6944.6945.3844.49828 864-
Fluor Corp. FLR 43.1843.1743.180.12 0.28% 43.2943.0343.4543.06937 221-
Fly Leasing Limited FLY 14.0314.0314.050.06 0.43% 14.0713.9814.1113.9719 531-
Fomento Economic... FMX 90.7190.6890.69-0.69 -0.75% 91.3590.4991.5491.40340 056-
Foot Locker, Inc. FL 31.2831.2931.300.29 0.92% 31.3130.9231.6730.992 179 895-
Ford Motor Co. (DE... F 12.1012.0912.100.02 0.17% 12.1212.0012.1412.2326 817 484-
Fortuna Silver Min... FSM 4.364.354.36-0.02 -0.46% 4.354.294.404.38965 534-
Franco-Nevada Cor... FNV 79.6779.6979.70-0.05 -0.06% 79.4279.1579.9779.72311 318-
Franklin Covey Co. FC 19.5019.5019.550.15 0.78% 19.4519.4519.6519.3518 667-
Franklin Resources... BEN 45.0745.0645.070.20 0.45% 45.2344.8945.4044.871 849 382-
Franklin Universal ... FT 7.307.297.300.02 0.27% 7.287.287.327.2815 780-
Freeport-McMoRan... FCX 14.8314.8214.830.02 0.10% 14.9214.7115.0414.8112 406 619-
Fresenius Medical C... FMS 48.8948.8948.90-0.06 -0.12% 48.8248.7249.0148.9556 960-
Fresh Del Monte Pr... FDP 47.5547.5647.570.56 1.19% 47.2947.0747.5846.99155 110-
Frontline Ltd. Ordi... FRO 6.126.126.13-0.06 -0.97% 6.156.086.186.18262 854-
Fuller (H.B.) Compa... FUL 57.7057.7057.710.63 1.10% 57.4757.3557.7757.07198 208-
FutureFuel Corp. FF 15.2515.2415.250.26 1.73% 15.1415.1415.2714.9966 972-
GAMCO Investors I... GBL 30.1830.1830.200.08 0.27% 30.3630.1330.4630.1014 721-
GATX Corporation GATX 61.1161.1061.12-0.12 -0.20% 61.7360.1661.7561.23537 121-
GNC Holdings Inc. GNC 8.348.348.340.15 1.83% 8.288.118.368.191 469 693-
GP Strategies Corp... GPX 29.7529.7029.750.00 0.00% 30.0029.5630.0829.7524 444-
GUESS ?, Inc. GES 16.3416.3516.360.08 0.49% 16.4516.2916.6216.26973 462-
Gabelli Convertible... GCV 5.82005.82005.8800-0.0843 -1.43% 5.90005.77005.95005.904331 867-
Gabelli Equity Trus... GAB 6.506.506.510.00 0.00% 6.526.506.546.50332 792-
Gabelli Multimedia... GGT 9.379.369.38-0.01 -0.11% 9.409.319.459.3871 337-
Gabelli Utility Trus... GUT 7.107.107.11-0.01 -0.14% 7.137.107.157.1151 784-
Gafisa S.A. GFA 9.389.389.39-0.05 -0.53% 9.489.379.539.4344 834-
Gallagher (Arthur ... AJG 62.8462.8462.850.20 0.32% 63.1162.7563.1462.64352 847-
GameStop Corp GME 20.1320.1220.130.08 0.40% 20.1320.0420.3220.051 453 885-
Gannett Co Inc GCI 9.659.639.640.20 2.12% 9.569.559.739.45503 195-
Gardner Denver, In... GDI 26.5826.5826.590.22 0.83% 26.4926.4026.8126.35738 412-
Gartner, Inc. IT 125.24125.23125.242.00 1.62% 123.73123.73125.85123.24224 209-
GasLog Ltd. GLOG 17.5017.4517.500.15 0.86% 17.6017.4517.8017.35195 146-
Genco Shipping & T... GNK 13.0113.0113.020.42 3.34% 12.7512.3313.3512.5995 754-
Gener8 Maritime, I... GNRT 4.944.934.940.04 0.82% 4.974.865.044.90248 921-
General American ... GAM 36.5336.5336.540.12 0.33% 36.5036.4536.5536.4120 980-
General Cable Corp... BGC 22.3522.3522.400.05 0.22% 22.5522.2522.8522.30762 922-
General Dynamics ... GD 213.86213.79213.812.22 1.05% 212.59211.73214.02211.64683 018-
General Electric Co GE 23.8323.8723.840.25 1.06% 22.1422.1023.8423.58165 094 837-
General Growth Pr... GGP 21.1721.1621.17-0.09 -0.42% 21.3521.0621.3521.262 752 736-
General Mills, Inc. GIS 52.0152.0152.02-0.02 -0.04% 52.1151.6952.1352.032 577 702-
General Motors Co... GM 45.6145.5945.600.26 0.57% 45.5045.1445.7345.3511 011 731-
Genesco Inc. GCO 25.8025.8025.851.90 7.95% 24.2524.0526.0523.90529 691-
Genesee & Wyomin... GWR 72.8472.8472.861.14 1.59% 72.2372.1772.9571.70294 541-
Genesis Energy L.P... GEL 23.8323.8423.85-0.53 -2.18% 24.1923.7924.3624.36428 029-
Genpact Limited G 29.6929.7029.71-0.05 -0.17% 29.9629.6429.9929.74461 692-
Genuine Parts Co. GPC 88.6388.6288.63-1.08 -1.20% 89.6488.1489.6489.711 383 411-
Genworth Financia... GNW 3.813.803.81-0.09 -2.31% 3.973.743.973.903 236 433-
Geo Group Inc (The... GEO 26.2026.1926.200.20 0.77% 26.1725.8726.3726.47531 418-
Gerdau S.A. GGB 3.633.623.63-0.02 -0.55% 3.683.623.693.654 562 060-
Getty Realty Corp. GTY 29.5629.5529.56-0.12 -0.40% 29.7629.4729.7629.68110 916-
Gigamon Inc GIMO 36.4036.4036.45-0.15 -0.41% 36.8536.2037.0036.55574 932-
Gildan Activewear... GIL 31.6831.6931.700.30 0.96% 31.3631.2931.7731.38218 828-
GlaxoSmithKline Pl... GSK 40.8440.8340.84-0.26 -0.63% 40.7240.6740.9341.102 816 410-
Global Net Lease In... GNL 22.0522.0422.050.01 0.05% 22.1222.0022.1422.04184 997-
Global Partners LP GLP 18.0517.7017.750.65 3.74% 17.5517.4418.0517.4066 430-
Global Payments, I... GPN 97.1797.1597.160.36 0.37% 97.0696.4997.3796.81802 547-
Global Ship Lease I... GSL 1.581.541.560.03 1.94% 1.561.501.611.55270 204-
Gol Linhas Aereas ... GOL 23.7823.7923.800.32 1.36% 23.7823.4424.0523.46144 169-
Gold Fields Limited... GFI 3.973.973.98-0.08 -1.98% 4.043.974.074.058 506 428-
Goldcorp Inc GG 13.0913.0913.10-0.17 -1.28% 13.2213.0813.2413.264 357 947-
Goldman Sachs Gro... GS 244.73244.80244.774.74 1.98% 242.95240.67245.25239.992 489 417-
Goldman Sachs MLP... GER 6.366.346.35-0.09 -1.40% 6.466.336.476.45222 062-
Grace (W.R.) Co. (D... GRA 71.5071.5071.510.44 0.62% 71.3371.2772.0071.16697 070-
Graco Inc. GGG 127.96127.90127.702.00 1.59% 126.76126.56127.96125.96224 873-
Grainger (W.W.) In... GWW 207.81207.71207.733.16 1.54% 205.59204.76210.17204.65708 857-
Gramercy Property... GPT 30.6230.6230.63-0.04 -0.13% 30.7430.5230.7430.66827 216-
Granite Constructi... GVA 57.8357.8357.840.16 0.28% 58.1757.5258.4257.67217 126-
Graphic Packaging... GPK 14.2814.2814.290.04 0.28% 14.2914.2014.3314.241 743 707-
Gray Television Inc GTN 15.5015.4515.500.30 1.97% 15.3515.3315.7515.20875 600-
Great Plains Energ... GXP 32.0832.0832.09-0.12 -0.37% 32.1732.0032.2032.201 005 911-
Greenbrier Compan... GBX 51.2051.2051.250.50 0.99% 51.0550.7551.4050.70216 034-
Greif Inc GEF 56.5756.5756.580.53 0.95% 56.4656.0256.6056.04191 267-
Griffon Corp. GFF 22.4522.4522.550.50 2.28% 22.3022.0022.7521.9571 628-
Group 1 Automotiv... GPI 69.6469.6469.650.42 0.61% 69.7268.9870.0569.22137 005-
Grupo Aeroportua... PAC 96.0096.0196.06-2.04 -2.08% 98.1295.6098.1298.0438 097-
Grupo Aeroportua... ASR 179.96180.10180.22-2.88 -1.58% 185.78179.51185.78182.8429 837-
Grupo Televisa, S.A... TV 23.8523.8523.860.19 0.80% 23.6823.6524.0423.661 305 594-
Guangshen Railway... GSH 29.020029.000029.05000.2632 0.92% 28.961028.961029.020028.75681 375-
Guidewire Softwar... GWRE 77.7777.7877.810.38 0.49% 77.9977.6978.8277.39339 133-
HCA Holdings, Inc. HCA 81.0581.0481.051.26 1.58% 80.1579.9581.1479.793 297 760-
HCC Insurance Hold... HCC 27.4227.4227.430.73 2.74% 27.1126.7327.6726.691 427 432-
HCP, Inc. HCP 26.3626.3526.360.00 0.00% 26.3626.1626.4326.361 674 477-
HDFC Bank Ltd HDB 96.0095.9996.000.44 0.46% 95.8295.2396.3495.56499 618-
HNI Corp HNI 42.8642.8642.870.08 0.19% 43.2342.7443.4242.78183 617-
HP Inc. HPQ 22.0222.0122.000.06 0.27% 22.0321.9022.1621.968 200 919-
HSBC Holdings Plc HSBC 49.5449.5349.540.35 0.71% 49.4649.3349.5549.191 773 316-
Haemonetics Corp. HAE 45.6645.6645.670.55 1.22% 45.5745.4746.1545.11300 327-
Halcon Resources C... HK 6.396.386.39-0.05 -0.78% 6.476.236.496.441 528 385-
Halliburton Compa... HAL 43.3343.3243.34-0.09 -0.21% 43.5643.0143.7043.429 072 325-
Halyard Health, Inc... HYH 44.0144.0044.010.57 1.31% 43.7643.4644.0143.44236 398-
Hancock John Pref... HPF 21.72021.71021.7300.041 0.19% 21.61021.61021.74021.67935 660-
HanesBrands Inc HBI 23.5023.4923.500.35 1.51% 23.3223.2823.7023.152 974 395-
Harley-Davidson In... HOG 49.5049.4949.501.41 2.92% 48.7148.5049.5648.102 362 711-
Harmony Gold Mini... HMY 1.661.651.66-0.03 -1.78% 1.661.651.671.692 702 081-
Harris Corp. HRS 136.73136.73136.741.12 0.83% 136.20135.49137.17135.61265 994-
Harsco Corp. HSC 21.5021.5021.550.20 0.94% 21.6021.4321.8021.30338 087-
Harte-Hanks Inc HHS 1.021.021.040.01 0.99% 1.011.011.051.0198 612-
Hartford Financial ... HIG 56.4956.4856.490.02 0.04% 56.8956.4156.9956.47821 695-
Haverty Furniture ... HVT 24.3024.3024.35-0.05 -0.21% 24.5024.2824.6524.3539 919-
Hawaiian Electric I... HE 35.4535.4535.460.02 0.06% 35.4235.3435.6235.43240 519-
HealthSouth Corp. HLS 46.5846.5846.590.18 0.39% 46.6546.5146.9446.40580 130-
Healthcare Realty ... HR 32.5032.5032.510.05 0.15% 32.4332.1832.5232.45455 104-
Hecla Mining Co. HL 5.004.995.00-0.06 -1.19% 5.064.985.095.062 947 224-
Heico Corp. HEI 92.2992.2992.302.03 2.25% 90.5090.4693.0090.26174 260-
Helix Energy Soluti... HLX 7.767.767.77-0.13 -1.65% 7.977.757.987.891 631 680-
Helmerich & Payne... HP 52.0051.9952.001.06 2.08% 51.2450.7152.0050.94955 514-
Herbalife Ltd. HLF 74.6274.6174.62-0.89 -1.18% 75.5574.4175.7875.51690 928-
Hercules Capital, In... HTGC 12.7112.7012.720.09 0.71% 12.6812.6412.7812.62257 769-
Heritage Insurance... HRTG 15.8715.8615.870.02 0.13% 16.1315.8016.2515.85199 823-
Hershey Company ... HSY 109.02109.01109.02-0.33 -0.30% 109.49108.86109.99109.35599 620-
Hertz Global Holdi... HTZ 24.450024.440024.4500-0.1400 -0.57% 24.770024.265025.156524.58994 456 495-
Hess Corp HES 45.0345.0345.03-0.02 -0.04% 45.2544.6945.3445.052 677 828-
Hewlett Packard E... HPE 14.0414.0314.040.18 1.30% 13.8813.8014.1913.8612 033 329-
Hexcel Corp. HXL 63.7663.7563.762.37 3.86% 61.8861.6763.8261.391 168 311-
Highwoods Propert... HIW 51.9651.9551.96-0.36 -0.69% 52.3451.7552.3452.32411 223-
Hill-Rom Holdings, ... HRC 81.1981.1981.200.89 1.11% 80.6480.6481.2980.30317 287-
Hillenbrand Inc HI 39.4039.3539.400.50 1.29% 39.3039.2039.6838.90397 227-
Hilton Worldwide H... HLT 71.0471.0371.04-0.06 -0.08% 71.3770.5271.4171.101 578 157-
Hoegh LNG Partner... HMLP 19.4519.4019.450.05 0.26% 19.4019.1019.7019.35176 391-
HollyFrontier Corp... HFC 36.7136.6936.700.58 1.61% 36.4635.9536.8436.132 204 385-
Home Depot Inc HD 163.43163.40163.370.19 0.12% 163.97162.74164.15163.243 319 992-
Honda Motor Co., L... HMC 30.2330.2330.24-0.21 -0.69% 30.3130.1930.3130.44426 838-
Honeywell Internat... HON 145.35145.33145.351.73 1.20% 145.14143.38145.96143.622 815 488-
Horace Mann Educa... HMN 40.5040.5040.55-0.20 -0.49% 41.0540.4541.1540.70109 004-
Hormel Foods Corp... HRL 30.7430.7430.750.29 0.95% 30.5430.2930.7930.622 615 748-
Hornbeck Offshore... HOS 3.193.193.20-0.24 -7.00% 3.343.193.413.43510 618-
Horton (D.R.) Inc. DHI 42.6742.6642.670.14 0.33% 42.7042.6243.0442.533 364 481-
Hovnanian Enterpr... HOV 2.262.262.27-0.05 -2.16% 2.332.242.362.311 148 058-
Huaneng Power Int... HNP 25.1725.1725.180.12 0.48% 25.0225.0225.2125.0527 808-
Hugoton Royalty T... HGT 1.651.651.70-0.01 -0.60% 1.651.651.701.6643 760-
Humana Inc. HUM 245.81245.75245.763.12 1.29% 243.90243.27246.89242.69592 800-
Huntsman Corp HUN 28.9728.8928.90-0.01 -0.03% 29.1528.7929.2028.982 139 884-
Hyster-Yale Mater... HY 81.6481.6481.68-0.18 -0.22% 82.6581.4682.7681.8230 014-
IAMGold Corp IAG 5.745.735.74-0.03 -0.52% 5.685.655.815.773 175 655-
ICICI Bank Ltd (Ind... IBN 7.907.907.92-0.11 -1.37% 7.997.898.018.0117 739 664-
IDEX Corporation IEX 125.77125.69125.711.13 0.91% 125.24124.74125.80124.64213 211-
IDT Corp. IDT 13.9013.8913.900.09 0.65% 13.8013.7514.0213.81142 215-
ING Groep N.V. ING 18.6918.6818.69-0.03 -0.16% 18.6918.6418.7118.721 432 203-
INVESCO MORTGAG... IVR 17.9417.9317.94-0.01 -0.06% 18.0017.8518.0217.95508 702-
ION Geophysical Co... IO 8.508.458.50-0.40 -4.49% 8.908.408.908.9055 325-
IRSA Inversiones Y... IRS 24.9024.5924.900.15 0.61% 24.9724.7125.3924.7553 087-
ITT Corporation ITT 46.9246.8946.900.32 0.69% 46.7346.6947.0946.60530 877-
Idacorp, Inc. IDA 91.7591.7591.770.37 0.40% 91.5091.2092.2691.38190 690-
Illinois Tool Works... ITW 155.03155.01155.031.55 1.01% 154.34153.83155.12153.481 171 725-
India Fund, Inc. (Th... IFN 27.6727.6727.71-0.03 -0.11% 27.6527.6527.8127.7077 714-
Industrias Bachoco... IBA 60.7060.4260.70-0.01 -0.02% 60.9859.7561.0060.7110 103-
Ingersoll-Rand plc ... IR 93.5193.5093.512.43 2.67% 91.6991.5593.5291.081 108 046-
Ingredion Inc INGR 123.98123.96123.980.82 0.67% 123.51123.09124.12123.1699 375-
Integer Holdings Co... ITGR 54.3054.2554.300.30 0.56% 54.6554.0055.2054.00193 275-
InterContinental H... IHG 53.6653.6653.69-0.57 -1.05% 53.6953.5253.7554.2367 011-
InterXion Holding N... INXN 53.4153.4153.420.26 0.49% 53.3052.8853.6553.15479 055-
IntercontinentalEx... ICE 66.1266.1266.12-0.73 -1.09% 67.3266.0267.3766.845 041 521-
International Busin... IBM 162.07162.07162.031.17 0.73% 161.07159.77162.48160.907 076 688-
International Flavo... IFF 150.36150.34150.362.24 1.51% 148.78148.28150.38148.12181 860-
International Pape... IP 58.2158.2058.210.60 1.04% 57.9757.6458.2557.61883 277-
International Seaw... INSW 20.1620.1620.17-0.05 -0.25% 20.3820.0420.5320.21118 788-
Interpublic Group ... IPG 20.8820.8720.880.08 0.38% 20.9920.7321.0820.806 203 097-
Intrepid Potash, In... IPI 3.783.773.78-0.05 -1.31% 3.893.753.903.83788 087-
Intrexon Corp. XON 17.9117.9017.91-0.31 -1.70% 18.2317.7518.3418.22788 331-
Invacare Corp IVC 14.6014.6014.650.05 0.34% 14.7014.5014.8014.55362 877-
Invesco Bond Fund VBF 19.7419.6719.750.14 0.71% 19.7419.6319.7419.6039 113-
Invesco California ... VCV 13.0413.0413.06-0.09 -0.69% 13.1013.0213.1113.1326 338-
Invesco High Incom... VLT 14.9814.9915.03-0.02 -0.13% 14.9914.9615.0115.0010 344-
Invesco Municipal ... OIA 7.937.917.930.00 0.00% 7.937.927.957.9361 252-
Invesco Municipal ... VMO 12.7512.7412.75-0.09 -0.70% 12.7812.6912.7812.84150 026-
Invesco Municipal ... VKQ 12.6212.6112.62-0.08 -0.63% 12.6312.5812.6312.7072 530-
Invesco Pennsylvan... VPV 12.2312.2212.23-0.03 -0.24% 12.2312.2012.2312.2639 469-
Invesco Quality Mu... IQI 12.5912.5812.59-0.12 -0.94% 12.6712.5812.6712.7050 922-
Invesco Senior Inco... VVR 4.454.454.460.03 0.68% 4.454.434.464.42368 604-
Invesco Trust For I... VTN 13.6913.6613.69-0.02 -0.15% 13.7013.6613.7213.7143 928-
Invesco Trust for I... VGM 13.3613.3513.36-0.05 -0.37% 13.3913.3513.4013.4167 651-
Invesco Value Mun... IIM 14.8414.8314.84-0.07 -0.47% 14.8414.8214.8614.91136 664-
Investment Techno... ITG 23.2023.2023.21-0.14 -0.60% 23.5823.1823.5823.34121 898-
Iron Mountain Inc IRM 40.9040.9040.91-0.06 -0.15% 41.0540.7941.1740.96613 205-
Israel Chemicals Lt... ICL 4.254.254.260.02 0.47% 4.304.244.454.2387 875-
Itau Unibanco Hold... ITUB 13.7613.7513.76-0.09 -0.65% 13.9213.7413.9513.853 361 713-
JEFFERSON PILOT C... JP 28.4028.4028.413.42 13.69% 25.9325.3728.4724.981 579 616-
JP Morgan Chase C... JPT 25.970025.680025.98000.2727 1.06% 25.560025.560026.050025.697313 399-
JPMorgan Chase & ... JPM 99.5199.5099.511.40 1.43% 99.2898.7399.8998.1113 415 946-
Jabil Inc JBL 27.9627.9627.970.11 0.39% 28.0127.9228.2527.851 423 912-
Jacobs Engineering... JEC 58.8258.8158.820.52 0.89% 58.6758.4658.8658.30279 353-
James Hardie Indus... JHX 14.7114.6914.74-0.14 -0.94% 14.7314.5114.7514.8036 143-
Japan Smaller Capi... JOF 12.570012.550012.57000.0293 0.23% 12.500012.500012.570012.540755 066-
JinkoSolar Holding... JKS 24.3124.3024.310.56 2.36% 23.9723.7024.3323.75361 135-
John Bean Technol... JBT 103.95103.95104.001.55 1.51% 103.15103.05104.00102.40119 613-
John Hancock Finan... BTO 38.0137.9938.030.36 0.96% 37.9837.9338.2037.6529 521-
John Hancock Inco... JHS 14.8514.7914.830.07 0.47% 14.7814.7714.8514.7831 087-
John Hancock Inve... JHI 18.0518.0518.08-0.07 -0.39% 18.1018.0118.1018.126 531-
John Hancock Pref... HPI 22.1022.1022.120.23 1.05% 21.8521.8522.1221.8798 992-
John Hancock Prem... PDT 16.8716.8516.87-0.01 -0.06% 16.9516.8616.9716.8885 512-
Johnson & Johnson JNJ 142.40142.37142.380.36 0.25% 142.38141.83143.62142.044 901 014-
Johnson Controls I... JCI 41.6241.6141.620.38 0.92% 41.4641.3541.9341.243 741 610-
Jones Lang LaSalle... JLL 130.64130.61130.62-1.02 -0.77% 132.41130.40133.07131.66145 396-
Jumei Internationa... JMEI 2.982.972.980.06 2.05% 2.912.913.032.92639 743-
Juniper Networks I... JNPR 26.0326.0226.030.21 0.81% 26.0626.0026.2025.823 148 777-
Just Energy Group,... JE 5.885.885.890.01 0.17% 5.865.855.905.8762 789-
KB Financial Group... KB 50.2050.1950.20-0.09 -0.18% 50.3250.0350.3550.29111 169-
KB HOME KBH 27.0527.0527.060.02 0.07% 27.2226.9227.3427.021 502 999-
KBR Inc KBR 19.0619.0519.060.20 1.06% 19.0019.0019.3918.862 627 500-
KEMET Corp. KEM 26.1226.1226.13-0.24 -0.91% 26.6626.0327.1526.361 652 239-
KKR & Co. L.P. Com... KKR 20.3820.3820.390.02 0.10% 20.4520.3820.5520.361 297 460-
KMG Chemicals, Inc... KMG 54.8254.8754.91-0.74 -1.33% 55.9954.5855.9955.56316 595-
KNOT Offshore Pa... KNOP 23.4023.4023.45-0.05 -0.21% 23.5023.4023.7023.4527 629-
Kadant Inc KAI 101.65101.65101.701.15 1.14% 101.25100.90101.80100.5036 505-
Kansas City Southe... KSU 105.19105.17105.181.41 1.36% 106.12104.43107.28103.781 501 209-
Kayne Anderson M... KYN 16.4116.4116.42-0.22 -1.32% 16.7116.3316.7116.63626 181-
Kellogg Co K 61.4661.4661.47-0.24 -0.39% 61.6660.9661.7561.703 026 011-
Kennametal Inc. KMT 42.7942.7942.800.49 1.16% 42.5142.3842.9942.30350 996-
Kennedy-Wilson Ho... KW 19.4019.3519.40-0.10 -0.51% 19.5519.2519.6019.501 187 647-
Key Energy Service... KEG 10.580010.580010.5900-0.5000 -4.51% 11.170010.560011.225911.0800186 250-
KeyCorp KEY 18.4918.4918.500.24 1.32% 18.4618.3118.5218.2511 868 299-
Keysight Technolo... KEYS 42.8642.8742.880.11 0.26% 43.0242.8443.1942.75394 355-
Kilroy Realty Corp KRC 72.2272.2272.25-0.08 -0.11% 72.4471.7472.7272.30635 966-
Kimberly-Clark Co... KMB 113.39113.40113.41-2.16 -1.87% 113.59110.33114.08115.553 828 584-
Kimco Realty Corp... KIM 18.7718.7818.79-0.30 -1.57% 19.0718.7019.1019.072 894 993-
Kinder Morgan, Inc... KMI 18.4218.4218.41-0.23 -1.23% 18.7518.3818.7618.659 596 024-
Kingsway Financial... KFS 5.605.605.70-0.20 -3.45% 5.825.605.905.8024 981-
Kinross Gold Corp. KGC 4.164.154.16-0.14 -3.26% 4.244.144.304.308 976 200-
Kirby Corp. KEX 66.2566.2066.250.20 0.30% 66.2565.9066.4566.05156 574-
Kohl's Corp. KSS 44.4944.4844.490.63 1.44% 44.2044.0844.9543.853 029 844-
Koninklijke Philips... PHG 41.5741.5841.590.29 0.70% 41.4641.3641.7641.281 109 679-
Koppers Holdings I... KOP 48.7548.7048.750.35 0.72% 48.9548.3049.0548.40143 259-
Korea Electric Pow... KEP 18.2218.2218.220.17 0.94% 18.1418.1118.2818.05299 752-
Korea Fund, Inc. (T... KF 42.5442.4042.540.16 0.38% 42.5942.3742.5942.3822 073-
Korn/Ferry Interna... KFY 40.8640.8740.880.27 0.67% 40.9840.6241.1140.59150 114-
Kroger Co. KR 21.0221.0121.020.13 0.62% 20.9620.7221.0520.8912 572 520-
Kyocera Corp KYO 64.8564.8464.90-0.42 -0.64% 64.7964.7264.8965.135 346-
L Brands, Inc LB 43.7543.7443.751.75 4.17% 42.4642.3143.9442.003 420 922-
L-3 Communication... LLL 189.42189.37189.391.85 0.99% 188.38186.91189.42187.57394 594-
LCI Industries Inc LCII 123.35123.40123.451.45 1.19% 122.60122.05123.78121.9075 943-
LG Display Co Ltd LPL 13.3313.3213.330.59 4.63% 13.3413.3113.5812.742 016 068-
LMP Corporate Loa... TLI 10.7410.7410.76-0.08 -0.74% 10.8010.7310.8010.8214 268-
LSB Industries, Inc. LXU 7.737.737.740.08 1.05% 7.757.707.837.65183 859-
LTC Properties, Inc... LTC 47.3447.3447.350.09 0.19% 47.4147.0047.4847.44158 093-
La Quinta Holdings... LQ 18.1118.1018.11-0.02 -0.11% 18.2818.0818.3918.131 168 882-
La-Z-Boy Inc. LZB 27.6027.5527.60-0.05 -0.18% 27.9027.4528.1027.65427 320-
LaSalle Hotel Prop... LHO 28.5228.5228.53-1.94 -6.37% 28.8828.0629.5030.464 371 050-
Laboratory Corpor... LH 151.72151.67151.710.40 0.26% 151.60150.81152.26151.32592 072-
Lannett Company I... LCI 24.2024.2024.25-0.30 -1.22% 23.9023.6024.6524.50505 889-
Laredo Petroleum,... LPI 11.6011.5911.60-0.19 -1.61% 11.8011.5611.8311.791 697 423-
Las Vegas Sands Co... LVS 62.6962.6762.680.35 0.56% 62.6962.2862.8162.341 959 945-
Latin American Dis... LDF 12.2012.0912.240.05 0.41% 12.1712.1512.2012.152 496-
Lauder (Estee) Cos... EL 108.80108.80108.82-0.90 -0.82% 109.47108.25109.76109.701 704 857-
Lazard LTD. Lazard... LAZ 46.0346.0146.020.29 0.63% 46.0045.8446.1845.74701 776-
Lear Corp. LEA 173.74173.73173.741.20 0.70% 173.78172.26174.26172.54263 627-
Lee Enterprises, In... LEE 2.352.352.400.05 2.17% 2.302.302.402.3067 644-
Legg Mason BW Gl... BWG 13.1613.1613.17-0.01 -0.08% 13.2413.1413.2413.1785 376-
Legg Mason, Inc. LM 38.8338.8238.830.61 1.60% 38.6738.3839.1038.22722 799-
Leggett & Platt, In... LEG 48.9248.9448.950.49 1.01% 48.6848.5348.9648.43486 219-
Leju Holdings Ltd (... LEJU 1.501.501.510.01 0.67% 1.491.481.611.49150 012-
LendingClub Corpo... LC 6.005.996.000.02 0.33% 6.115.936.155.996 454 922-
Lennar Corp. LEN 57.4957.4857.490.74 1.30% 57.7857.0058.0056.751 921 107-
Lennox Internation... LII 180.30180.30180.440.91 0.51% 180.34178.12181.18179.39700 581-
Leucadia National ... LUK 26.0226.0126.020.23 0.89% 26.0025.7526.0825.801 073 229-
Level 3 Communica... LVLT 53.5153.5653.580.73 1.38% 52.9052.7953.7752.781 722 916-
Lexington Realty T... LXP 10.3810.3710.38-0.08 -0.76% 10.5010.3510.5010.46670 557-
Liberty All-Star Eq... USA 6.186.186.190.04 0.65% 6.186.176.206.14716 180-
Liberty All-Star Gr... ASG 5.475.455.470.08 1.48% 5.415.405.515.3987 712-
Lilly (Eli) & Co. LLY 87.2387.2387.240.87 1.01% 86.5286.3387.3886.362 578 980-
Lincoln National Co... LNC 75.5575.5575.560.55 0.73% 76.0275.4276.0275.00915 307-
Lindsay Corp LNN 91.2291.2591.280.48 0.53% 91.1590.7692.0490.7458 481-
Lithia Motors, Inc. LAD 116.04116.04116.050.72 0.62% 116.21114.63116.62115.3297 117-
Live Nation Entert... LYV 43.2043.2043.210.10 0.23% 43.2942.9743.5043.10930 447-
Lloyds Banking Gro... LYG 3.623.613.620.03 0.84% 3.613.603.633.592 758 595-
Lockheed Martin C... LMT 319.87319.82319.873.03 0.96% 317.93316.60319.89316.84491 836-
Louisiana-Pacific C... LPX 27.7127.7027.710.05 0.18% 27.8627.1228.2227.662 057 818-
Lowe's Companies... LOW 80.0480.0480.05-1.23 -1.51% 81.5679.9481.6481.275 520 944-
Luby's, Inc. LUB 2.442.432.46-0.02 -0.81% 2.472.422.482.4662 370-
Lumber Liquidator... LL 34.8634.8634.87-0.10 -0.29% 35.1834.2135.5434.96639 063-
Lydall, Inc. LDL 59.0559.1059.150.10 0.17% 59.4559.0059.6558.9545 702-
M & T Bank Corp MTB 165.20165.12165.152.94 1.81% 164.36163.83166.35162.30704 935-
M.D.C. Holdings, In... MDC 36.3436.3336.34-0.19 -0.52% 36.7936.2336.9636.53384 130-
M/I Homes Inc MHO 28.7928.8128.820.11 0.38% 28.9128.7928.9828.68134 594-
MAXIMUS Inc. MMS 66.3666.3666.371.04 1.59% 65.9465.1866.3765.32149 676-
MBIA Inc. MBI 7.007.007.010.03 0.43% 7.017.007.336.974 259 345-
MDU Resources Gr... MDU 27.0327.0227.03-0.22 -0.81% 27.2726.9127.2827.25266 746-
MFA Financial, Inc. MFA 8.718.718.72-0.07 -0.80% 8.758.718.768.781 284 466-
MFC Bancorp Ltd. MFCB 9.239.239.240.01 0.11% 9.229.229.239.223 825-
MFS Charter Incom... MCR 8.648.648.66-0.03 -0.35% 8.668.648.668.6756 075-
MFS Government M... MGF 4.934.914.930.00 0.00% 4.924.914.934.9329 129-
MFS High Income M... CXE 5.245.235.24-0.05 -0.95% 5.305.205.305.29211 526-
MFS High Yield Mun... CMU 4.784.784.88-0.11 -2.25% 4.844.774.844.8940 682-
MFS Intermediate H... CIF 2.892.892.900.00 0.00% 2.892.882.902.8935 817-
MFS Intermediate I... MIN 4.234.224.230.00 0.00% 4.244.224.244.23235 291-
MFS Investment Gr... CXH 9.949.909.940.00 0.00% 9.929.909.949.9410 629-
MFS Multimarket I... MMT 6.206.206.21-0.02 -0.32% 6.216.186.226.22198 943-
MFS Municipal Inco... MFM 7.127.127.13-0.05 -0.70% 7.137.117.157.1528 673-
MFS Special Value ... MFV 6.6206.6106.6200.005 0.08% 6.6106.6006.6306.61513 891-
MGIC Investment C... MTG 13.7713.7813.77-0.05 -0.36% 13.9713.7214.0213.822 068 424-
MGM Resorts Inter... MGM 31.0331.0231.030.55 1.80% 30.9030.7431.1230.486 038 402-
MS Income Securiti... ICB 18.1818.1818.23-0.01 -0.05% 18.2118.1818.2118.193 195-
MSA Safety Inc MSA 82.5982.5982.600.39 0.47% 85.6081.5085.8082.20249 215-
MSC Industrial Dire... MSM 79.6079.6179.631.22 1.56% 78.8178.7379.7378.38334 552-
MSCI Inc MSCI 122.00122.01122.030.00 0.00% 123.00121.85123.39122.00269 937-
Macerich Co. (The) MAC 56.7656.7656.77-0.36 -0.63% 57.2656.5857.3957.121 781 878-
Mack Cali Realty C... CLI 22.6122.6022.61-0.56 -2.42% 23.2622.5323.2723.17326 981-
Macy's, Inc. M 21.1721.1721.170.98 4.85% 20.3920.3721.2320.1912 559 085-
Magellan Midstrea... MMP 68.1168.1268.13-0.22 -0.32% 68.3367.6368.5068.33444 451-
Magna Internation... MGA 55.3555.3755.380.64 1.17% 55.0954.6855.5654.691 206 456-
MagnaChip Semico... MX 10.4510.4010.450.10 0.97% 10.3510.2010.5510.35249 072-
Main Street Capita... MAIN 40.4940.4840.490.24 0.60% 40.3740.3040.5340.25183 363-
Mallinckrodt plc O... MNK 32.4232.4232.43-0.40 -1.22% 32.5931.9532.8732.821 238 803-
Manchester United... MANU 18.2518.2018.250.05 0.27% 18.3518.0018.3518.208 664-
Manitowoc Co., Inc... MTW 8.978.968.970.04 0.45% 9.028.949.068.93587 866-
ManpowerGroup MAN 122.74122.75122.760.05 0.04% 120.00118.31124.24122.691 035 574-
Marathon Oil Corp... MRO 13.9313.9213.930.19 1.38% 13.7913.7413.9513.747 196 599-
Marathon Petroleu... MPC 57.4957.4857.490.39 0.68% 57.3057.1557.7457.103 580 399-
Marcus & Millichap... MMI 27.4127.3927.410.20 0.74% 27.4127.2627.6227.2165 517-
Marcus Corp. (The... MCS 27.0026.9527.00-0.25 -0.92% 27.5026.9527.5027.2569 243-
MarineMax, Inc. HZO 17.0017.0017.050.25 1.49% 16.9016.7517.0516.75153 610-
Markel Corp (Hold... MKL 1 078.231 077.321 077.3314.88 1.40% 1 064.761 063.631 079.911 063.3519 219-
Marriot Vacations... VAC 127.53127.52127.550.68 0.54% 127.59126.16127.94126.85173 590-
Marsh & McLennan... MMC 84.4284.4184.420.13 0.15% 84.7284.1984.7484.28958 742-
Martin Marietta M... MLM 216.16216.10216.106.66 3.18% 210.36209.73216.49209.50509 772-
MasTec Inc. (FL) MTZ 42.9042.8542.900.95 2.26% 42.3540.6542.9541.951 319 345-
Masco Corp. MAS 40.1140.1040.101.05 2.69% 39.2039.1740.1139.062 641 704-
MasterCard Inc MA 145.38145.38145.380.40 0.28% 145.63144.57145.73144.983 065 693-
Matador Resources... MTDR 25.7925.7925.80-0.05 -0.19% 25.9725.6126.0425.84962 138-
Matson Inc MATX 27.3127.3127.32-0.16 -0.58% 27.8627.2127.8627.47128 744-
MaxLinear Inc MXL 23.2423.2423.250.06 0.26% 23.4823.2423.5423.18418 745-
McCormick & Co., ... MKC 99.2699.2499.25-0.11 -0.11% 99.7298.7999.7799.37817 883-
McDermott Interna... MDR 6.416.416.420.12 1.91% 6.346.306.436.292 478 039-
McDonald's Corp MCD 166.30166.28166.29-0.20 -0.12% 167.23165.50167.90166.504 959 157-
McEwen Mining Inc... MUX 2.022.022.03-0.05 -2.42% 2.031.992.072.072 980 767-
McKesson Corp. MCK 150.78150.78150.790.82 0.55% 150.56150.25151.97149.961 197 416-
Mechel PAO (ADR) MTL 5.265.255.260.00 0.00% 5.235.215.285.2642 340-
Medical Properties... MPW 13.3313.3213.330.00 0.00% 13.3413.1713.3513.33982 396-
Medifast Inc MED 62.6462.6262.640.58 0.93% 62.4262.2362.7262.0651 375-
Medley Capital Cor... MCC 5.785.785.790.01 0.17% 5.785.775.805.77151 000-
Medtronic plc. Ord... MDT 78.3478.3378.34-0.14 -0.18% 78.7778.1778.8878.483 759 913-
Merck & Co., Inc MRK 63.8863.8863.890.13 0.20% 63.8563.5763.9963.759 108 773-
Mercury General C... MCY 56.3656.3356.34-0.13 -0.23% 56.8256.2856.9056.4997 126-
Meredith Corp. MDP 53.7053.7053.750.30 0.56% 53.8053.4554.2053.40140 642-
Meritage Homes Co... MTH 48.4048.3548.400.15 0.31% 48.6548.2048.6548.25269 173-
Meritor Inc MTOR 26.4826.4626.470.35 1.34% 26.4226.1826.6326.12875 951-
Mesa Royalty Trus... MTR 15.5215.0515.800.02 0.11% 15.3514.3015.5215.5022 698-
Mesabi Trust MSB 23.4023.4023.45-0.60 -2.50% 24.2022.9524.2024.00100 089-
MetLife Inc MET 53.2853.2753.280.29 0.55% 53.5653.0853.5852.993 437 451-
Mettler-Toledo Int... MTD 668.72668.46668.687.53 1.14% 664.90663.21670.46661.1960 352-
Mexico Equity & In... MXE 10.8910.7910.89-0.01 -0.09% 10.8410.8410.9210.905 737-
Mexico Fund, Inc. MXF 16.3216.2916.31-0.11 -0.67% 16.4516.2516.4516.4319 459-
Michael Kors Holdi... KORS 49.9449.9449.951.10 2.25% 49.2049.0249.9748.821 850 135-
Micro Focus Intern... MFGP 32.4532.4532.460.02 0.06% 32.5032.3932.5732.45623 607-
Mid-America Apart... MAA 104.81104.76104.78-0.28 -0.27% 105.12104.45105.36105.09609 753-
Miller Industries In... MLR 28.3528.3028.35-0.10 -0.35% 28.6028.3028.6028.4523 808-
Minerals Technolog... MTX 72.3572.3072.350.00 0.00% 72.9572.2573.2072.35127 344-
Mitsubishi UFJ Fina... MTU 6.516.516.520.03 0.46% 6.486.456.536.481 172 948-
Mizuho Financial G... MFG 3.583.573.580.01 0.28% 3.563.553.583.57191 053-
Mobile Telesystem... MBT 10.5210.5210.530.02 0.19% 10.5010.4610.5610.502 517 205-
Modine Manufactu... MOD 21.1521.1521.200.40 1.93% 20.8020.8021.3520.75486 915-
Mohawk Industries... MHK 264.52264.59264.633.48 1.33% 262.21261.01264.68261.04279 455-
Molson Coors Brew... TAP 83.2583.2383.24-0.33 -0.39% 83.8682.9983.8683.581 017 504-
Monsanto Co. MON 122.15122.09122.100.12 0.10% 122.24121.90122.25122.031 425 115-
Moody's Corp. MCO 145.66145.63145.641.47 1.02% 144.99144.21145.69144.19395 466-
Morgan Stanley MS 50.6850.6750.680.89 1.79% 50.4550.2250.9149.797 270 116-
Morgan Stanley As... APF 17.9617.9017.94-0.02 -0.11% 17.9117.8117.9917.986 251-
Morgan Stanley Ch... CAF 24.0824.0224.080.06 0.25% 24.1124.0024.2724.02141 085-
Morgan Stanley Em... MSD 10.0910.0910.10-0.09 -0.88% 10.2010.0910.2010.1846 171-
Morgan Stanley Em... MSF 17.7717.7617.820.00 0.00% 17.8017.7417.8417.7711 528-
Morgan Stanley Ind... IIF 35.8835.8935.95-0.16 -0.44% 36.1535.8636.1536.0420 497-
Mosaic Co (The) MOS 21.4121.4021.410.31 1.47% 21.2521.0221.4321.101 977 926-
Motorola Solutions... MSI 90.0090.0090.000.35 0.39% 90.3789.6490.6789.65974 613-
Movado Group, Inc... MOV 28.4528.4528.500.50 1.79% 28.2528.1028.5527.9568 738-
Mueller Industries,... MLI 34.4334.4434.450.30 0.88% 34.5134.2734.7634.13125 995-
Mueller Water Pro... MWA 12.3112.3112.320.13 1.07% 12.2812.2512.3612.18703 856-
Murphy Oil Corp MUR 25.7325.7225.73-0.03 -0.12% 25.8725.5525.9725.761 420 215-
Myers Industries In... MYE 22.3022.2522.300.15 0.68% 22.3522.1022.5522.1561 311-
NACCO Industries I... NC 40.0540.0540.101.15 2.96% 39.1039.1040.6538.9022 898-
NCI Building System... NCS 15.6515.6515.700.10 0.64% 15.6515.5515.8515.55216 768-
NCR Corp. NCR 33.0533.0533.05-4.00 -10.80% 31.7631.4034.2137.058 296 393-
NIKE, Inc NKE 53.0653.0553.040.37 0.70% 52.7952.7953.5052.6911 469 277-
NL Industries, Inc. NL 13.1013.0513.100.65 5.22% 12.5012.5013.4512.45130 054-
NOW Inc. DNOW 12.6712.6612.67-0.01 -0.08% 12.7912.6312.8812.68838 238-
NQ Mobile Inc. Am... NQ 3.423.423.430.04 1.18% 3.363.363.453.38139 357-
NRG Energy Inc NRG 25.4025.3925.40-0.14 -0.55% 25.6225.3025.6825.542 871 913-
NRG Yield Inc NYLD 18.9518.9018.950.10 0.53% 18.9518.8519.1518.85289 350-
NTT DOCOMO, Inc. DCM 23.58023.58023.5900.020 0.08% 23.59023.54023.62023.56592 692-
NU Skin Enterprise... NUS 63.1663.1663.17-0.56 -0.88% 63.8763.0763.8763.72268 005-
Nabors Industries L... NBR 6.706.706.71-0.16 -2.33% 6.866.616.876.866 075 538-
Nam Tai Property I... NTP 12.2012.1512.200.00 0.00% 12.3512.1012.3512.2031 371-
National Fuel Gas C... NFG 57.6257.6257.63-0.13 -0.23% 57.6757.4757.9757.75207 495-
National Grid plc NGG 62.0162.0062.01-0.44 -0.70% 62.2961.7662.3862.45222 311-
National Health Inv... NHI 77.9277.9177.920.17 0.22% 78.0077.3878.0077.75132 894-
National Oilwell Va... NOV 34.0934.0934.100.01 0.03% 34.1233.6134.1734.082 172 586-
National Presto Ind... NPK 111.65111.60111.751.75 1.59% 110.70110.55112.20109.9010 116-
National Retail Pro... NNN 41.7241.7041.71-0.27 -0.64% 41.9841.3241.9841.99713 363-
Nationstar Mortga... NSM 19.6519.6219.63-0.06 -0.30% 19.9119.5920.0919.71399 029-
Natural Resources ... NRP 26.5026.4526.50-0.05 -0.19% 26.8526.3527.0026.558 343-
Natuzzi, S.p.A. NTZ 2.00002.00002.0400-0.0101 -0.50% 2.00001.94002.03002.010111 339-
Nautilus Inc NLS 17.1017.0517.100.20 1.18% 17.1016.9517.2016.90204 288-
Navigant Consultin... NCI 16.9916.9816.990.00 0.00% 17.0816.9717.2416.99234 430-
Navios Maritime A... NNA 1.271.261.270.00 0.00% 1.271.241.271.27327 535-
Navios Maritime H... NM 1.771.761.770.04 2.31% 1.751.701.801.73374 864-
Navios Maritime M... NAP 9.309.309.330.12 1.31% 9.259.209.499.1875 722-
Navios Maritime Pa... NMM 2.102.092.100.03 1.45% 2.082.082.112.07248 110-
Navistar Internatio... NAV 43.4843.4543.461.90 4.57% 42.0542.0544.8741.581 571 185-
Nelnet Inc NNI 59.1059.1059.112.55 4.51% 57.5456.9759.6856.55135 162-
New America High ... HYB 9.869.809.860.01 0.10% 9.909.7810.089.8587 291-
New Germany Fund... GF 18.7018.6018.70-0.03 -0.16% 18.6218.5718.7018.7314 912-
New Ireland Fund, ... IRL 13.6513.6713.68-0.02 -0.15% 13.6913.6313.7013.6711 842-
New Jersey Resour... NJR 43.7543.6543.80-0.10 -0.23% 43.9543.4044.0543.85224 831-
New Media Investm... NEWM 15.6315.6115.62-0.05 -0.32% 15.7715.6015.7915.68181 827-
New Oriental Educ... EDU 92.7592.7792.792.25 2.49% 90.8890.8893.4290.501 052 125-
New Residential In... NRZ 17.4917.4917.490.24 1.36% 17.3217.2917.5017.251 959 972-
New Senior Investm... SNR 9.049.049.05-0.10 -1.09% 9.179.009.179.14432 440-
New York Commun... NYCB 12.8512.8512.860.09 0.71% 12.9012.8212.9612.762 200 873-
New York Times Co... NYT 19.4519.4019.450.35 1.83% 19.2019.1519.5019.10946 128-
NewMarket Corp NEU 431.67431.99432.340.84 0.19% 427.71427.71433.00430.838 896-
Newell Brands, Inc. NWL 40.3740.3640.38-0.22 -0.54% 40.6240.2740.7740.594 455 223-
Newfield Explorati... NFX 29.7829.7629.770.51 1.74% 29.4629.2029.8429.272 773 094-
Newmont Mining C... NEM 37.7937.7837.79-0.05 -0.13% 37.8737.5537.9737.843 036 001-
Newpark Resource... NR 9.459.409.45-0.05 -0.53% 9.559.359.559.50300 202-
NexPoint Credit St... NHF 23.8223.8223.850.17 0.72% 23.7023.6523.9023.65119 946-
NextEra Energy Inc NEE 154.14154.13154.140.27 0.18% 153.74152.98154.24153.87755 952-
NextEra Energy Pa... NEP 42.3142.2642.31-0.03 -0.07% 42.6541.8242.9142.34166 645-
NiSource Inc. (Hold... NI 26.6626.6526.66-0.11 -0.39% 26.7426.4726.7726.761 523 743-
Noble Corporation... NE 3.783.783.79-0.16 -4.06% 3.973.773.983.945 207 807-
Noble Energy, Inc. NBL 27.7627.7627.770.39 1.42% 27.5427.3027.8327.382 589 224-
Nokia Corp. NOK 6.086.086.090.26 4.47% 6.026.006.115.8217 234 456-
Nomura Holdings In... NMR 5.795.785.790.02 0.35% 5.765.765.805.77112 890-
Norbord, Inc. OSB 36.8836.8536.87-0.49 -1.31% 37.3736.7737.3937.3777 010-
Nordic American T... NAT 4.984.974.98-0.19 -3.68% 5.154.955.165.171 818 761-
Nordic Amern Offs... NAO 1.321.321.33-0.05 -3.65% 1.371.311.371.37214 130-
Nordstrom, Inc. JWN 42.1542.1442.150.42 1.01% 41.9941.7042.1941.731 591 263-
Norfolk Southern C... NSC 132.74132.74132.752.50 1.92% 130.82130.50132.88130.321 429 716-
Nortel Inversora SA... NTL 39.9539.9540.49-0.45 -1.11% 40.2039.7140.7040.405 454-
North American En... NOA 4.004.004.05-0.05 -1.23% 4.003.954.054.0516 946-
North European Oi... NRT 6.51096.42006.46000.0487 0.75% 6.43006.40006.51096.462211 018-
NorthStar Asset M... CLNS 12.5012.4912.500.00 0.00% 12.5012.4612.6012.501 590 942-
Northrop Grumman... NOC 294.60294.59294.601.95 0.67% 293.75292.04294.62292.65317 297-
Northstar Realty E... NRE 13.7513.7413.750.01 0.07% 13.8113.7013.8213.7490 517-
Northwest Natural... NWN 66.5066.5066.55-0.20 -0.30% 66.9066.2067.0066.7051 134-
Novartis AG Basel NVS 85.7485.7485.77-0.42 -0.49% 86.0585.4986.0786.161 555 345-
Novo Nordisk A/S A... NVO 50.5550.5550.56-0.13 -0.26% 50.6850.3750.6950.68880 611-
NuStar Energy L.P. NS 34.7734.7734.80-1.01 -2.82% 35.8334.5636.0235.78451 250-
NuStar GP Holdings... NSH 17.9517.8517.90-0.45 -2.45% 18.4017.8018.4018.40128 749-
NuStar Logistics, L... NSS 25.0925.1225.20-0.07 -0.28% 25.1325.0925.2225.1629 296-
Nucor Corp. NUE 60.0059.9960.001.38 2.35% 59.0559.0260.2758.623 341 100-
Nuveen Arizona Pr... NAZ 14.6514.6314.66-0.08 -0.54% 14.6814.6514.6914.736 394-
Nuveen California ... NAC 14.8114.8114.82-0.09 -0.60% 14.8714.8114.8714.90152 373-
Nuveen California ... NCA 10.5310.5310.55-0.06 -0.57% 10.5810.5310.6010.5928 584-
Nuveen California ... NXC 15.5815.6215.63-0.06 -0.38% 15.6915.5815.6915.64660-
Nuveen Connecticu... NTC 12.1612.1612.19-0.07 -0.57% 12.1612.1612.1912.2330 589-
Nuveen Enhanced M... NEV 14.5414.5414.55-0.09 -0.62% 14.6114.5314.6114.6374 111-
Nuveen Enhanced Q... NAD 14.0714.0714.08-0.11 -0.78% 14.1214.0614.1314.18276 230-
Nuveen Maryland P... NMY 12.8112.8112.82-0.09 -0.70% 12.8512.8012.8612.8841 649-
Nuveen Massachus... NMT 14.45014.44014.490-0.126 -0.86% 14.44114.44014.49214.5761 117-
Nuveen Michigan Q... NUM 13.640013.650013.6700-0.0399 -0.29% 13.670013.640013.740013.679921 686-
Nuveen Municipal I... NMI 11.57011.57011.600-0.015 -0.13% 11.54011.54011.63011.58525 865-
Nuveen Municipal V... NUV 10.2710.2710.29-0.06 -0.58% 10.3010.2610.3210.33316 829-
Nuveen New York ... NAN 13.990014.000014.0200-0.0598 -0.43% 14.010013.990014.030014.049817 963-
Nuveen New York ... NNY 10.3010.3010.330.04 0.39% 10.2910.2610.4110.2622 063-
Nuveen New York ... NXN 13.9313.8613.920.13 0.94% 14.0013.7814.0013.802 665-
Nuveen North Caro... NNC 13.26013.26013.270-0.019 -0.14% 13.24013.24013.27013.27942 574-
Nuveen Ohio Quali... NUO 14.9814.9614.98-0.10 -0.66% 15.0514.9615.0515.0823 033-
Nuveen Pennsylvan... NQP 13.6013.5913.60-0.02 -0.15% 13.6113.5713.6213.6344 061-
Nuveen Preferred I... JPC 10.6110.6110.620.03 0.28% 10.5710.5410.6210.58175 769-
Nuveen Preferred S... JPS 10.3110.3110.32-0.03 -0.29% 10.3210.3010.3610.34285 391-
Nuveen Preferred a... JPI 25.5725.5625.58-0.05 -0.18% 25.4625.3825.5725.5742 763-
Nuveen Select Mat... NIM 10.2510.2410.27-0.05 -0.49% 10.2910.2510.3310.3030 764-
Nuveen Select Tax ... NXQ 14.0714.0714.09-0.05 -0.35% 14.0914.0514.1014.1222 038-
Nuveen Select Tax-... NXP 14.8514.7914.85-0.07 -0.47% 14.8614.7814.8914.9230 599-
Nuveen Select Tax-... NXR 15.1815.1515.64-0.01 -0.07% 15.3315.1415.4815.1913 254-
Nuveen Senior Inco... NSL 6.806.806.810.01 0.15% 6.796.766.816.79120 447-
Nuveen Texas Qual... NTX 14.69314.69014.700-0.012 -0.08% 14.66114.66014.71114.7057 534-
Nuveen Virginia Pr... NPV 13.1313.1213.14-0.05 -0.38% 13.2313.1313.2313.1918 452-
OFG Bancorp OFG 8.308.308.350.10 1.22% 8.408.308.508.2082 158-
OGE Energy Corp. OGE 37.0937.0837.090.17 0.46% 36.9136.8737.2136.92476 307-
Oaktree Capital Gr... OAK 47.4547.4047.500.05 0.11% 47.7547.3547.8047.4097 233-
Oasis Petroleum In... OAS 8.7108.7008.7100.130 1.52% 8.6608.6008.7908.5754 899 318-
Obsidian Energy Lt... OBE 1.02001.02001.03000.0100 0.99% 1.03000.97941.03001.01001 670 787-
Occidental Petrole... OXY 65.4765.4565.460.63 0.97% 65.1264.8765.5964.844 170 337-
Oceaneering Intern... OII 24.8124.8124.82-0.06 -0.24% 24.8824.5924.9824.871 260 717-
Ocwen Financial Co... OCN 3.893.883.890.03 0.78% 3.973.863.993.861 169 214-
Oil States Internat... OIS 23.2023.2023.250.05 0.22% 23.3022.9523.3023.15367 949-
Oil-Dri Corp. of Am... ODC 42.7642.5642.880.00 0.00% 43.0042.3443.0042.7616 840-
Old Republic Intern... ORI 19.6019.5919.60-0.09 -0.46% 19.8419.5819.8419.69906 374-
Olin Corp. OLN 35.1335.1435.150.03 0.09% 35.1734.9435.3835.102 036 673-
Omega Healthcare... OHI 32.2032.1832.190.09 0.28% 32.1131.9732.2032.11953 998-
Omega Protein Cor... OME 22.0522.0522.100.00 0.00% 22.0522.0022.2022.05377 099-
Omnicom Group, In... OMC 73.6973.6873.690.73 1.00% 73.2272.7274.2572.963 144 567-
Omnova Solutions ... OMN 11.0010.9511.000.05 0.46% 11.0010.8511.1510.95117 686-
On Assignment, Inc... ASGN 56.8556.8756.880.33 0.58% 57.0056.5157.2156.52313 130-
On Deck Capital In... ONDK 5.105.105.110.04 0.79% 5.155.065.175.06177 744-
Oneok Inc. OKE 56.0055.9956.000.19 0.34% 55.9455.7256.1455.812 080 349-
Oracle Corp. ORCL 49.2549.2449.25-0.10 -0.20% 49.5449.1649.7949.3514 658 809-
Orange ORAN 16.0116.0216.02-0.15 -0.93% 16.0415.9416.0716.16242 375-
Orbital ATK Inc OA 132.69132.65132.67-0.29 -0.22% 133.08132.54133.08132.98612 494-
Orchid Island Capit... ORC 10.2910.2910.30-0.03 -0.29% 10.3310.2610.3510.32634 566-
Orion Group Holdin... ORN 7.067.077.08-0.02 -0.28% 7.177.057.217.0872 762-
Orix Corp. (Japan) IX 85.0085.0085.15-0.13 -0.15% 84.6784.6785.3985.1322 947-
Ormat Technologie... ORA 64.9464.9564.960.50 0.78% 64.7264.5465.1664.4485 175-
Oshkosh Corp (New... OSK 87.1387.1287.130.10 0.11% 87.2886.6087.4087.03360 255-
Osisko Gold Royalt... OR 12.6912.6912.71-0.25 -1.93% 12.8612.6712.8812.94369 177-
Overseas Shipholdi... OSG 2.492.492.50-0.02 -0.80% 2.552.492.602.51313 483-
Owens & Minor, In... OMI 29.2629.2529.260.66 2.31% 28.8128.7029.2928.60543 472-
Owens Corning OC 80.1180.1180.120.87 1.10% 80.0279.8780.5679.24679 991-
Owens-Illinois, Inc. OI 25.5925.5825.59-0.07 -0.27% 25.7025.2725.8425.641 155 657-
Oxford Industries, ... OXM 64.9664.9564.960.02 0.03% 65.5664.5366.2564.94176 479-
P.T. Telekomunika... TLK 31.6131.5931.610.30 0.96% 31.4331.3931.7631.31287 541-
PG&E Corp. (Holdin... PCG 57.8657.8657.870.86 1.51% 57.3457.2958.3757.007 255 882-
PH Glatfelter Co GLT 19.0319.0119.020.04 0.21% 19.1818.9819.1918.9976 259-
PHH Corp PHH 13.7413.7313.740.02 0.15% 13.8213.7213.8713.72163 698-
PIMCO Corporate &... PTY 16.7116.7016.710.02 0.12% 16.7316.6716.7516.69242 501-
PIMCO Global Stoc... PGP 16.4316.4216.44-0.08 -0.48% 16.4416.3916.4916.5151 352-
PIMCO Income Stra... PFL 11.8911.8811.890.09 0.76% 11.8011.7711.9311.8095 085-
PIMCO Strategic In... RCS 9.059.059.06-0.03 -0.33% 9.169.059.169.08222 547-
PJT Partners Inc. PJT 38.2138.2138.221.03 2.77% 37.5537.4738.3637.1846 190-
PNC Financial Servi... PNC 136.95136.95136.961.65 1.22% 136.84136.18137.71135.301 316 412-
PNM Resources Inc PNM 42.1542.1542.200.25 0.60% 41.9541.8542.3541.90792 110-
POSCO (South Kore... PKX 74.4074.4074.41-0.63 -0.84% 74.8874.0674.9775.03105 818-
PPG Industries, Inc... PPG 117.76117.75117.763.45 3.02% 114.95114.79117.80114.312 032 751-
PPL Capital Fundin... PPX 25.7125.6625.690.15 0.59% 25.5325.5325.7125.5630 468-
PPL Corp PPL 37.7537.7437.75-0.06 -0.16% 37.7637.5937.9137.813 374 445-
PS Business Parks, ... PSB 134.25134.17134.24-0.50 -0.37% 135.23133.46135.23134.7546 917-
PVH Corp PVH 128.31128.31128.322.57 2.04% 126.34126.22128.68125.74818 424-
Packaging Corp of... PKG 118.36118.33118.341.76 1.51% 117.26116.98118.38116.60500 292-
Palo Alto Network... PANW 149.59149.59149.600.26 0.17% 150.05148.98150.59149.33551 898-
Pandora Media, Inc... P 7.497.497.50-0.10 -1.32% 7.607.407.657.596 972 057-
Park Electrochemic... PKE 18.9918.9919.010.30 1.61% 18.8518.6919.0518.69104 563-
Parker Drilling Co. PKD 0.98200.98200.9998-0.0180 -1.80% 1.01000.98081.01001.0000253 563-
Parker Hannifin Co... PH 184.50184.49184.502.49 1.37% 182.75182.19184.56182.01369 741-
Party City Holdco I... PRTY 11.4511.4511.500.35 3.15% 11.2011.1711.6511.10621 940-
Pearson Plc PSO 9.119.109.110.09 0.94% 9.069.059.149.03680 372-
Pengrowth Energy ... PGH 1.01001.00001.0100-0.0100 -0.98% 1.02000.99001.02001.0200391 951-
Penney (J.C.) Co.,In... JCP 3.603.603.600.11 3.15% 3.543.523.633.499 556 068-
Pennsylvania Real ... PEI 10.3510.3410.35-0.14 -1.33% 10.5510.3210.5610.49972 005-
PennyMac Mortgag... PMT 16.8816.8716.88-0.05 -0.30% 17.0016.8717.0016.93361 150-
Penske Automotive... PAG 45.5445.5345.540.26 0.57% 45.4345.2245.8545.28314 937-
Pentair plc. Ordina... PNR 71.1771.1771.180.46 0.65% 71.0870.6571.3070.71585 645-
PepsiCo Inc. PEP 111.61111.61111.62-1.06 -0.94% 113.01111.38113.02112.672 473 901-
PerkinElmer, Inc. PKI 71.7371.7671.770.41 0.57% 71.5971.3271.9471.32376 900-
Permian Basin Roya... PBT 9.149.149.16-0.02 -0.22% 9.169.079.199.1640 748-
Perrigo Company p... PRGO 87.4487.4187.42-0.09 -0.10% 87.9887.2387.9887.53771 804-
PetroChina Co Ltd PTR 64.2364.2464.250.17 0.27% 64.1764.1264.4964.0661 909-
PetroQuest Energy... PQ 1.681.681.70-0.06 -3.45% 1.751.681.771.7478 958-
Petrobras Argentin... PZE 12.9012.9012.910.24 1.90% 12.6712.6512.9312.6651 460-
Petroleo Brasileiro... PBR 10.3510.3410.35-0.04 -0.38% 10.4210.3410.4910.398 933 947-
Petroleo Brasileiro... PBRA 10.1410.1310.14-0.01 -0.10% 10.2310.1310.2610.156 335 774-
Petroleum & Resou... PEO 19.3519.3619.37-0.06 -0.31% 19.4619.3419.4619.4157 425-
Pfizer Inc PFE 36.4236.4136.420.18 0.50% 36.3036.0336.4236.2416 113 491-
Philip Morris Inter... PM 109.52109.61109.521.37 1.27% 108.56108.00109.52108.155 226 130-
Philippine Long Dis... PHI 32.8032.8132.83-0.70 -2.09% 33.4232.7033.4233.50106 967-
Phillips 66 PSX 90.7890.7890.790.39 0.43% 90.7990.3991.0390.391 591 407-
Phillips 66 Partner... PSXP 50.9650.9550.99-0.49 -0.95% 51.5150.8951.6551.45160 770-
Pier 1 Imports Inc. PIR 4.374.364.360.16 3.80% 4.264.254.434.211 709 020-
Pimco California M... PCQ 17.2317.2217.24-0.08 -0.46% 17.2617.2217.2917.3139 728-
Pimco California M... PCK 10.1510.1510.16-0.04 -0.39% 10.1610.1510.2010.1949 999-
Pimco California M... PZC 10.8310.8310.89-0.06 -0.55% 10.8710.7910.8710.8955 627-
Pimco High Income... PHK 7.637.637.64-0.09 -1.17% 7.727.607.777.721 457 312-
Pimco Income Opp... PKO 25.9125.9025.910.05 0.19% 25.8425.8426.1025.8666 740-
Pimco Municipal In... PMF 13.5413.5013.54-0.04 -0.29% 13.5813.5213.5813.5832 439-
Pimco Municipal In... PML 13.250013.250013.2700-0.0328 -0.25% 13.240013.240013.280013.282867 603-
Pimco Municipal In... PMX 11.8511.8311.85-0.09 -0.75% 11.9111.8411.9111.9446 823-
Pimco New York M... PNF 13.14013.13013.190-0.056 -0.42% 13.15013.13013.19013.1966 317-
Pimco New York M... PNI 12.410012.410012.4300-0.0965 -0.77% 12.470012.410012.470012.50653 912-
Pimco New York M... PYN 10.1410.0810.15-0.00 -0.01% 10.169.9210.1710.1418 716-
Pinnacle West Cap... PNW 88.8388.8288.830.26 0.29% 88.4988.1788.8488.57340 837-
Pioneer Municipal ... MAV 11.4511.3811.41-0.01 -0.09% 11.4411.3811.4611.4669 529-
Pioneer Natural Re... PXD 144.75144.78144.741.77 1.24% 143.69142.96145.76142.981 803 129-
Pitney Bowes Inc PBI 14.2314.2214.230.42 3.04% 13.9713.8514.3413.811 515 263-
Plains All American... PAA 20.3920.3920.40-0.25 -1.21% 20.5820.3520.7520.641 301 927-
Plantronics, Inc. PLT 45.9645.9745.980.73 1.61% 45.7245.3546.1745.23134 805-
Platform Specialty... PAH 11.1411.1411.150.07 0.63% 11.2011.1111.2311.07771 931-
Polaris Industries I... PII 106.46106.50106.531.10 1.04% 106.12106.00107.34105.36512 058-
PolyOne Corp. POL 41.7641.7641.770.56 1.36% 41.5641.2041.7741.20423 374-
Potash Corp. of Sa... POT 19.2719.2619.270.02 0.10% 19.2619.1119.3019.251 528 538-
Praxair, Inc. PX 143.14143.05143.072.73 1.94% 141.12140.65143.14140.41986 089-
Precision Drilling C... PDS 2.442.442.45-0.04 -1.61% 2.462.442.522.482 564 502-
Preferred Plus Tru... PIY 25.4025.3225.400.10 0.40% 25.3225.3225.4025.301 860-
Pretium Resources... PVG 11.1211.1211.12-0.29 -2.54% 11.3011.0311.4011.411 624 256-
Primerica, Inc. PRI 85.9585.8585.90-0.40 -0.46% 87.2085.8587.6886.35349 749-
Principal Financial ... PFG 67.7767.7567.77-0.40 -0.59% 68.8767.7168.9068.17765 613-
ProAssurance Corp... PRA 56.6556.6556.70-0.05 -0.09% 56.8556.4056.8556.7075 565-
Procter & Gamble ... PG 88.2588.2188.22-3.34 -3.65% 89.7287.5989.9691.5918 166 163-
Progressive Corp. ... PGR 48.9148.9048.910.22 0.45% 48.9748.5249.0248.692 861 413-
Prologis Inc PLD 64.4364.4264.43-0.12 -0.19% 64.5564.1164.7164.551 847 939-
Proto Labs, Inc. PRLB 83.0583.0583.103.00 3.75% 80.8080.6583.4580.05123 537-
Provident Financia... PFS 27.4127.4127.43-0.05 -0.18% 27.8027.3927.8627.46101 211-
Prudential Financia... PJH 25.5625.5025.550.14 0.55% 25.4225.4125.5625.4234 829-
Prudential Financia... PRU 110.78110.76110.771.18 1.08% 110.65110.13111.32109.601 283 145-
Prudential Plc PUK 49.1449.1549.160.63 1.30% 49.3549.0949.3748.51137 278-
Public Service Ente... PEG 49.0048.9949.010.06 0.12% 48.9448.7249.0248.943 467 029-
Public Storage PSA 215.09215.00215.02-0.12 -0.06% 214.95213.42215.20215.21694 000-
PulteGroup, Inc. PHM 28.0028.0028.000.22 0.79% 27.6427.6328.0127.785 187 651-
Putnam High Incom... PCF 9.009.019.030.01 0.11% 9.008.989.018.9711 663-
Putnam Managed M... PMM 7.537.537.55-0.05 -0.66% 7.557.517.557.5863 596-
Putnam Master Int... PIM 4.844.834.84-0.05 -1.02% 4.884.834.884.88113 355-
Putnam Municipal O... PMO 12.7012.6712.70-0.06 -0.47% 12.7312.6512.7312.7635 821-
Putnam Premier Inc... PPT 5.435.425.430.01 0.18% 5.425.415.435.42192 215-
Q2 Holdings, Inc. QTWO 41.5041.4541.500.75 1.84% 41.2540.8042.3040.75185 487-
Quaker Chemical C... KWR 150.84150.87150.891.72 1.15% 150.43149.46151.46149.1228 881-
Quality Care Prope... QCP 16.6716.6616.670.41 2.52% 16.3916.1716.6916.27644 619-
Quanex Building Pr... NX 22.6022.6022.650.30 1.35% 22.5522.3022.7522.30184 555-
Quanta Services, In... PWR 37.4537.4437.450.28 0.75% 37.3536.9437.6537.171 077 769-
Quantum Corp. QTM 5.915.905.91-0.08 -1.34% 6.065.866.085.99184 386-
Quest Diagnostics,... DGX 95.0895.0995.091.85 1.98% 93.6193.5595.2993.171 534 975-
Quintiles Transnat... Q 103.03103.03103.041.21 1.19% 102.24101.87103.38101.821 749 290-
Qwest Corporation... CTV 25.9725.8925.960.02 0.08% 25.9325.8726.0025.9512 010-
Qwest Corporation... CTX 25.4925.4525.490.05 0.20% 25.4625.3825.4925.4414 645-
RAIT Financial Trus... RAS 0.54300.54260.55660.0081 1.51% 0.54000.51330.55730.5349856 421-
RLI Corp. RLI 58.0358.0458.06-1.68 -2.81% 60.1857.8060.2259.71249 788-
RPC, Inc. RES 22.7722.7722.780.36 1.61% 22.5922.0822.9722.411 969 348-
RPM International ... RPM 52.1752.1652.170.25 0.48% 52.0851.9352.4451.92429 704-
RR Donnelley & Son... RRD 9.929.919.920.02 0.20% 10.039.8710.079.90420 484-
RSP Permian Inc. RSPP 33.5533.5533.56-0.07 -0.21% 33.6233.2433.8433.622 150 212-
Radian Group, Inc. RDN 20.2920.2920.30-0.18 -0.88% 20.7120.2520.8220.471 290 760-
Ralph Lauren Corp RL 90.3790.4090.413.99 4.62% 87.1686.9890.5886.381 595 228-
Ramco-Gershenson... RPT 13.2013.2013.21-0.19 -1.42% 13.4213.1813.4213.39223 833-
Range Resources C... RRC 18.8618.8518.86-0.14 -0.74% 18.9018.7619.0719.003 301 152-
Raymond James Fin... RJF 86.6286.6286.630.90 1.05% 86.8286.2987.1985.71388 614-
Rayonier Advanced... RYAM 14.0414.0314.04-0.05 -0.35% 14.2513.3114.2514.091 522 859-
Rayonier Inc. RYN 29.6729.6629.67-0.25 -0.84% 29.9929.4529.9929.92245 393-
Raytheon Co. RTN 188.90188.86188.871.95 1.04% 187.58186.95188.90186.95868 156-
Realty Income Corp... O 55.5155.5155.52-0.70 -1.25% 56.3055.4456.3056.211 213 205-
Red Hat Inc RHT 121.79121.79121.800.19 0.16% 121.97121.35122.36121.60712 994-
Redwood Trust Inc... RWT 16.6416.6316.640.02 0.12% 16.7316.5616.7316.62234 572-
Regency Centers C... REG 63.6563.6363.64-0.73 -1.13% 64.4663.2764.4864.38583 231-
Regions Financial C... RF 15.2215.2115.220.25 1.67% 15.1815.0915.2514.979 925 225-
Reinsurance Group... RGA 145.00145.00145.01-0.44 -0.30% 146.60144.98147.13145.44263 580-
Reliance Steel & Al... RS 77.1277.1277.131.17 1.54% 76.7575.9177.2175.95311 035-
RenaissanceRe Hol... RNR 139.49139.50139.510.05 0.04% 140.15138.95140.93139.44215 816-
ReneSola Ltd ADR SOL 2.362.332.38-0.01 -0.42% 2.412.312.412.3744 088-
Renren Inc. Americ... RENN 9.579.579.580.23 2.46% 9.409.399.609.34190 260-
Republic Services, ... RSG 64.1964.1764.180.54 0.85% 63.8963.7064.3663.651 139 596-
ResMed Inc. RMD 79.0078.9878.990.21 0.27% 79.1878.6179.4478.79391 629-
Resolute Energy Co... REN 30.0029.9930.001.01 3.48% 29.7829.7130.2228.99820 459-
Resource Capital C... RSO 10.3910.3810.39-0.01 -0.10% 10.4510.3610.4910.40216 515-
Restaurant Brands... QSR 67.4367.4367.44-0.17 -0.25% 67.7167.3067.9267.60727 491-
Revlon Inc REV 22.2522.2522.300.35 1.60% 21.9521.6522.9521.90169 286-
Rice Midstream Pa... RMP 20.6920.6920.70-0.12 -0.58% 20.8920.5720.9520.81117 331-
Rio Tinto Plc RIO 48.3748.3748.380.24 0.50% 48.4547.8448.6348.131 982 461-
Ritchie Bros. Aucti... RBA 28.7528.7528.76-0.18 -0.62% 28.8927.3328.9128.93926 084-
Rite Aid Corp. RAD 1.781.781.79-0.05 -2.73% 1.861.781.871.8320 893 878-
Robert Half Intern... RHI 51.6551.6351.640.73 1.43% 51.0850.7451.8750.921 201 288-
Rockwell Automat... ROK 188.50188.42188.472.06 1.10% 186.90186.81188.60186.44571 262-
Rockwell Collins, In... COL 135.00135.01135.020.43 0.32% 134.80134.57135.23134.571 012 519-
Rogers Communica... RCI 53.0153.0153.020.13 0.25% 52.8052.3953.0952.88365 242-
Rogers Corp. ROG 139.08139.08139.090.69 0.50% 139.50138.67140.00138.3944 112-
Rollins, Inc. ROL 47.7047.7147.720.04 0.08% 47.7447.6247.8047.67389 173-
Roper Industries, I... ROP 254.64254.63254.652.68 1.06% 252.86252.18254.71251.96126 106-
Rosetta Stone Rose... RST 9.529.509.51-0.07 -0.73% 9.709.459.739.5929 427-
Rowan Companies ... RDC 13.1013.0813.10-0.11 -0.83% 13.3012.9713.3213.213 353 639-
Royal Bank of Cana... RY 80.2680.2680.27-0.48 -0.59% 80.4380.1280.7380.74888 245-
Royal Bank of Scot... RBS 7.507.507.510.05 0.67% 7.547.507.587.451 131 948-
Royal Caribbean Cr... RCL 120.71120.68120.71-0.41 -0.34% 122.01120.14122.70121.121 545 944-
Royal Dutch Shell P... RDS-A 61.0761.0761.080.04 0.07% 60.9860.9261.1561.032 225 298-
Royal Dutch Shell P... RDS-B 63.0363.0263.040.30 0.48% 62.9062.7863.0962.731 070 833-
Royce Value Trust,... RVT 15.9415.9315.940.06 0.38% 15.9915.9016.0115.88207 862-
Ruby Tuesday, Inc. RT 2.392.382.390.02 0.84% 2.382.382.392.37530 065-
Rudolph Technolog... RTEC 26.9526.9527.00-0.30 -1.10% 27.6026.9027.9527.25135 489-
Ryder System, Inc. R 83.6583.6183.620.88 1.06% 83.1882.6583.8982.77514 058-
SAP SE SAP 112.03112.03112.04-1.37 -1.21% 112.68111.87112.71113.40555 938-
SB Emerging Marke... EFL 9.94009.91009.94000.0235 0.24% 9.90009.90009.95009.91659 427-
SCANA Corp SCG 49.0449.0349.040.39 0.80% 48.7148.4049.0748.661 268 533-
SEACOR Holdings In... CKH 44.6344.6344.640.19 0.43% 44.7744.3644.9344.4445 655-
SJW Corp. SJW 63.7363.7263.73-1.65 -2.52% 65.7663.2866.4565.3876 006-
SK Telecom Co Ltd... SKM 25.9025.9025.910.13 0.50% 26.0125.8626.0325.77344 224-
SL Green Realty Co... SLG 97.4097.3997.40-1.26 -1.28% 99.1597.2399.1898.66852 440-
SM Energy Co. SM 18.4118.4118.420.17 0.93% 18.3617.9418.4218.242 099 954-
STERIS plc Ordinar... STE 91.2491.2191.240.64 0.71% 91.0090.8291.4990.60170 646-
STMicroelectronics... STM 19.9119.9119.920.16 0.81% 19.8719.7720.0019.752 263 269-
Sabine Royalty Tru... SBR 40.8540.8541.350.05 0.12% 40.5540.4541.4040.8010 817-
Safe Bulkers, Inc ($... SB 3.293.293.300.05 1.54% 3.253.213.363.24508 588-
Safeguard Scientif... SFE 13.5013.4513.500.25 1.89% 13.4013.2513.6013.25100 220-
Salesforce.Com Inc CRM 98.9098.8898.891.71 1.76% 97.5497.3399.1897.194 095 609-
Sally Beauty Holdin... SBH 17.3317.3417.350.46 2.73% 17.0117.0117.6616.873 129 302-
San Juan Basin Roy... SJT 7.767.757.760.12 1.57% 7.657.617.867.64263 510-
Sanchez Energy Co... SN 4.024.024.03-0.07 -1.71% 4.103.954.114.092 640 057-
SandRidge Mississip... SDT 1.321.311.320.00 0.00% 1.301.301.331.3265 349-
SandRidge Mississip... SDR 1.3101.3101.320-0.005 -0.38% 1.3201.3101.3201.31570 123-
SandRidge Permian... PER 2.7752.7502.8000.000 0.00% 2.7502.7502.8002.77581 055-
Sanofi SNY 49.5149.5149.52-0.51 -1.02% 49.7749.3349.8150.02768 215-
Santander Mexico ... BSMX 8.998.988.990.09 1.01% 8.908.899.058.904 141 789-
Saratoga Investme... SAR 22.4322.3922.450.09 0.40% 22.4722.3722.4722.3417 886-
Sasol Ltd. America... SSL 28.8628.8628.87-0.06 -0.21% 28.8028.7228.9828.92150 662-
Saul Centers, Inc. BFS 63.2463.1663.24-0.53 -0.83% 63.9863.0164.0463.7719 548-
Schlumberger N.V. SLB 63.1563.1463.15-1.35 -2.09% 63.5761.4063.9564.5017 660 954-
Schwab (Charles) C... SCHW 44.6844.6744.681.41 3.26% 43.8943.5844.8743.278 516 365-
Schweitzer-Maudu... SWM 41.6041.6041.610.06 0.14% 41.9541.5142.0041.5465 636-
Scorpio Bulkers Inc... SALT 8.208.158.200.45 5.81% 7.907.838.257.751 018 554-
Scorpio Tankers In... STNG 3.703.703.710.14 3.93% 3.603.583.713.562 894 078-
Scotts Miracle-Gro... SMG 98.7098.7098.710.37 0.38% 98.5198.3699.0398.33170 457-
Scripps (E.W.) Co. SSP 17.6917.6917.700.11 0.63% 17.7417.6317.9817.58243 987-
Seabridge Gold Inc SA 12.9012.9012.95-0.05 -0.39% 12.9012.7013.0012.95241 586-
Seadrill Limited Or... SDRL 0.29490.29000.29000.0049 1.69% 0.29000.29000.30700.29002 671 132-
Seadrill Partners L... SDLP 3.663.663.690.07 1.95% 3.593.573.703.59107 643-
Sealed Air Corp. SEE 45.2245.2245.231.06 2.40% 44.3344.2245.3944.162 731 319-
Seaspan Corporati... SSW 7.357.347.35-0.12 -1.61% 7.507.267.507.47798 601-
Security Capital As... SCA 25.4325.3525.40-0.15 -0.59% 25.5625.3725.5925.5826 800-
Sempra Energy SRE 114.13114.12114.130.04 0.04% 113.97113.60114.29114.09790 601-
Sensient Technolog... SXT 79.1979.1579.190.93 1.19% 80.5077.8280.9878.26252 608-
Sequans Communic... SQNS 1.841.831.840.05 2.79% 1.791.761.881.79244 371-
Seritage Growth Pr... SRG 42.5142.5442.55-0.39 -0.91% 42.9042.1742.9042.90252 162-
Service Corp. Inter... SCI 34.3334.3334.340.04 0.12% 34.3234.2734.4534.29707 972-
Shake Shack, Inc. C... SHAK 34.7134.7134.720.03 0.09% 34.9034.4434.9534.68377 364-
Shaw Communicati... SJR 21.7321.7121.72-0.12 -0.55% 21.7721.6521.8021.85361 767-
Sherwin-Williams C... SHW 389.70389.66389.702.13 0.55% 389.49387.35390.60387.57391 347-
Ship Finance Intern... SFL 14.80014.80014.8500.000 0.00% 14.90014.75014.90014.825348 464-
Shopify Inc. SHOP 102.10102.10102.113.85 3.92% 98.6098.55102.5098.252 989 121-
Sibanye Gold Ltd (A... SBGL 4.854.854.850.00 0.00% 4.904.844.924.851 797 005-
Simon Property Gr... SPG 164.72164.67164.70-0.80 -0.48% 165.51163.08165.80165.521 140 451-
Simpson Manufactu... SSD 49.5849.5749.58-0.01 -0.02% 49.9549.4749.9549.59138 750-
Sinopec Shanghai P... SHI 62.5562.5362.590.87 1.41% 62.4562.0262.6961.688 418-
Skechers U S A, Inc... SKX 33.9934.0034.009.96 41.45% 31.0530.0734.3324.0332 955 971-
Smith & Nephew Pl... SNN 38.2838.2638.270.36 0.95% 38.2438.1938.4637.92765 991-
Smith (A.O.) Corp AOS 61.5961.5961.600.79 1.30% 61.1461.1461.8260.80558 311-
Smucker (J.M.) Co. SJM 104.22104.23104.240.22 0.21% 104.33103.19104.44104.00642 241-
Snap Inc. SNAP 15.5615.5515.560.31 2.03% 15.3915.2115.5715.2512 488 955-
Snap-On, Inc. SNA 160.12160.16160.213.93 2.52% 156.57155.63160.78156.191 812 329-
Sociedad Quimica y... SQM 59.3059.2659.270.01 0.02% 59.5359.0759.9559.29571 253-
Sonic Automotive,... SAH 19.4019.3519.400.40 2.11% 19.1018.8519.5019.00214 505-
Sonoco Products C... SON 53.1153.1153.121.08 2.08% 52.4352.2053.1252.03718 851-
Sony Corp SNE 37.5537.5637.570.11 0.29% 37.4837.4237.6837.44492 028-
Sotheby's BID 51.4751.4751.480.34 0.66% 51.6751.3051.7751.13180 418-
Source Capital, Inc... SOR 41.2241.2241.960.22 0.54% 41.0841.0241.3341.0012 605-
South Jersey Indus... SJI 33.4033.3933.40-0.07 -0.21% 33.5633.2834.0833.47280 082-
Southcross Energy... SXE 2.002.002.02-0.02 -0.99% 2.011.962.062.02125 790-
Southern Company... SO 52.2152.2052.210.21 0.40% 51.9051.8052.3452.003 670 398-
Southern Copper C... SCCO 43.1343.1243.13-0.16 -0.37% 43.6543.0443.8943.29831 050-
Southwest Airlines... LUV 59.3759.3659.350.74 1.26% 58.8358.8159.5458.634 357 412-
Southwest Gas Cor... SWX 80.3880.3780.390.47 0.59% 79.9279.2080.3979.91131 990-
Southwestern Ener... SWN 5.3805.3805.390-0.080 -1.47% 5.4205.3505.4705.4659 090 133-
Sparton Corp. SPA 23.2923.2723.290.02 0.09% 23.3223.2523.3223.2732 802-
Spectra Energy Co... SE 16.260016.110016.15001.2600 8.40% 16.250014.000016.990040.680037 241 325-
Spectra Energy Par... SEP 42.8342.8342.84-0.63 -1.45% 43.6642.7643.6643.46227 050-
Speedway Motorsp... TRK 23.0923.0723.09-0.03 -0.13% 23.2322.7123.4723.1235 303-
Spirit Realty Capit... SRC 8.088.118.09-0.19 -2.30% 8.358.078.358.2720 050 507-
Sprint Corporation S 6.936.926.93-0.14 -1.98% 7.016.907.087.0714 870 969-
Square Inc. SQ 32.5032.4932.500.38 1.17% 32.6132.2032.7532.125 170 793-
St. Joe Co. (The) JOE 18.1518.1018.150.00 0.00% 18.2518.0018.2518.15336 419-
Stag Industrial Inc. STAG 27.7827.7827.79-0.18 -0.64% 28.0627.6428.0627.96296 645-
Stage Stores Inc. SSI 1.821.811.810.02 1.11% 1.801.741.841.80248 586-
Standard Motor Pr... SMP 47.2847.2847.29-0.11 -0.23% 47.6747.1847.7747.3938 924-
Standard Register ... SR 77.3577.3577.400.15 0.19% 77.4577.1577.7577.2082 607-
Standex Internatio... SXI 103.70103.70103.90-0.15 -0.14% 103.65103.55105.00103.8532 066-
Stanley Black & De... SWK 160.12160.06160.072.96 1.88% 158.07157.24160.15157.16912 411-
Stantec Inc STN 28.5528.5528.600.00 0.00% 28.5028.3528.6028.556 972-
Star Gas Partners L... SGU 10.5210.5210.56-0.16 -1.50% 10.8710.5010.9910.7954 882-
Starrett (L.S.) Co. SCX 8.418.358.450.26 3.17% 8.398.358.428.152 144-
Startek, Inc. SRT 11.7911.7711.790.08 0.68% 11.8111.7011.8411.7170 551-
State Street Corp. STT 99.1099.0999.101.62 1.66% 98.6998.0299.2297.481 729 491-
Statoil ASA STO 20.4320.4320.440.17 0.84% 20.3420.2920.5220.261 198 299-
Steelcase, Inc. SCS 15.5015.4515.500.10 0.65% 15.5015.4015.5015.40283 277-
Stellus Capital Inve... SCM 14.0614.0714.09-0.08 -0.57% 14.1614.0614.1814.1458 268-
Stepan Co. SCL 86.8386.8586.95-0.11 -0.13% 87.5086.8088.1986.9448 934-
Sterling Bancorp (D... STL 24.8024.7524.800.40 1.64% 24.8024.6024.9024.401 758 388-
Stewart Informatio... STC 37.5537.5737.580.61 1.65% 37.2637.0537.7136.94152 899-
Stifel Financial Cor... SF 52.8152.8152.820.75 1.44% 52.9052.3252.9752.07228 357-
Stone Energy Corp... SGY 26.9426.9326.94-0.30 -1.10% 27.5026.6227.7727.2490 544-
Stone Harbor Emer... EDF 16.8016.7916.800.06 0.36% 16.7416.7016.8316.7491 741-
StoneMor Partners... STON 6.506.506.51-0.03 -0.46% 6.456.426.556.53227 726-
Stoneridge Inc. SRI 22.2022.1922.20-0.19 -0.85% 22.5521.8422.6722.39100 443-
Structured Product... KTN 34.0633.7834.200.06 0.16% 33.9033.9034.2034.002 947-
Structures Product... KTH 33.26032.79034.2000.154 0.47% 33.00032.98133.31533.1061 930-
Stryker Corp. SYK 150.49150.43150.461.17 0.78% 149.99148.89150.51149.321 056 472-
Sturm, Ruger & Co.... RGR 52.4552.4052.450.55 1.06% 52.0551.8052.5051.90157 165-
Suburban Propane ... SPH 26.0826.0926.100.37 1.44% 25.7525.6726.3025.71199 302-
Sumitomo Mitsui F... SMFG 7.877.867.87-0.01 -0.06% 7.837.807.907.871 332 023-
Sun Communities, I... SUI 89.4489.4589.46-0.17 -0.19% 89.7188.8589.7789.61203 477-
Sun Life Financial I... SLF 39.6239.6239.63-0.29 -0.73% 40.0339.6240.0339.91242 975-
SunCoke Energy Pa... SXCP 17.8017.8017.850.00 0.00% 17.8517.5017.9017.80140 934-
SunCoke Energy, In... SXC 10.2810.2810.290.08 0.78% 10.3310.1010.3610.20384 647-
SunTrust Banks, In... STI 60.0260.0160.010.91 1.54% 60.0959.0560.6059.113 835 380-
Suncor Energy Inc. SU 33.3233.3233.33-0.29 -0.86% 33.6333.3233.6933.612 712 731-
Sunoco LP Common... SUN 30.4330.4530.46-0.37 -1.20% 30.7930.4131.0830.80177 661-
Superior Energy Se... SPN 8.858.848.85-0.05 -0.56% 8.928.688.978.903 070 609-
Superior Industries... SUP 16.9016.9016.950.30 1.81% 16.8016.6017.1516.60105 073-
Supervalu Inc. SVU 15.0315.0315.04-0.67 -4.27% 15.5514.5515.5515.704 400 939-
Swiss Helvetia Fun... SWZ 12.6712.6812.69-0.08 -0.64% 12.7012.6312.7012.7524 861-
Synchrony Financia... SYF 33.0433.0333.041.33 4.19% 33.4132.8534.0831.7112 521 921-
Syngenta AG SYT 92.0792.0692.130.03 0.03% 92.0192.0092.0892.047 178-
Synnex Corp SNX 131.31131.30131.310.69 0.53% 131.73130.89132.06130.6277 371-
Synovus Financial C... SNV 47.3047.2947.300.54 1.15% 47.3047.1347.6746.76623 306-
Sysco Corp. SYY 54.8954.8854.890.15 0.27% 54.8954.5755.0554.741 777 507-
Systemax, Inc. SYX 28.3728.3528.360.21 0.75% 28.6428.1028.7728.1662 399-
TAL Education Gro... TAL 34.9134.9134.920.99 2.92% 34.3934.3735.4233.955 680 850-
TC PipeLines, LP TCP 52.6152.6152.660.31 0.59% 52.2952.1053.2552.3074 653-
TCF Financial Corp... TCF 17.4317.4217.430.29 1.69% 17.3417.2617.5017.14954 414-
TE Connectivity Lt... TEL 88.4888.4888.491.04 1.19% 87.8587.8288.5887.44725 280-
TELUS Corp. TU 35.6835.6835.69-0.31 -0.86% 35.7535.5036.0235.99432 890-
TETRA Technologie... TTI 2.632.632.64-0.02 -0.75% 2.652.552.652.65746 251-
TIM Participacoes ... TSU 19.1419.1319.140.16 0.84% 19.1019.0019.2918.98356 741-
TJX Companies, Inc... TJX 72.0772.0672.070.66 0.92% 71.7771.6072.3371.412 629 409-
Tableau Software,... DATA 78.7878.7378.740.16 0.20% 78.7078.6379.8278.62468 043-
Tahoe Resources, I... TAHO 4.994.995.00-0.13 -2.54% 5.114.985.135.121 292 992-
Tailored Brands, In... TLRD 14.1414.1414.150.40 2.91% 13.8913.8614.2613.741 179 290-
Taiwan Fund, Inc. (... TWN 21.3721.3121.340.02 0.09% 21.4321.3721.4321.354 819-
Taiwan Semiconduc... TSM 41.1241.1141.120.05 0.12% 41.0240.8341.1241.074 471 288-
Tanger Factory Ou... SKT 25.2025.2025.21-0.26 -1.02% 25.4625.1125.5025.46722 272-
Target Corp TGT 61.7661.7461.741.33 2.20% 60.6860.5461.8060.435 469 382-
Tata Motors Ltd TTM 32.7532.7532.76-0.20 -0.61% 32.8032.7033.0532.95698 918-
Taubman Centers, ... TCO 49.7549.7549.77-0.46 -0.92% 50.3049.6550.4050.21498 310-
TechnipFMC Ltd FTI 24.9624.9524.96-0.14 -0.56% 25.0324.5325.1125.105 363 465-
Teck Resources Ltd TECK 22.7222.7322.740.43 1.93% 22.3622.2722.9322.275 056 514-
Teekay Corporatio... TK 8.738.728.73-0.01 -0.11% 8.798.698.818.74293 266-
Teekay LNG Partne... TGP 18.0518.0018.050.20 1.12% 17.8517.8018.1517.85100 382-
Teekay Offshore P... TOO 2.652.652.66-0.02 -0.75% 2.672.632.712.67696 632-
Teekay Tankers Lt... TNK 1.711.711.720.03 1.79% 1.671.631.721.681 650 922-
Tejon Ranch Co. TRC 19.3819.3819.390.14 0.73% 19.3019.2119.4319.2477 161-
Tekla Healthcare I... HQH 24.9524.9524.97-0.24 -0.95% 25.1724.9425.1725.1999 496-
Tekla Life Sciences... HQL 21.56021.56021.600-0.125 -0.58% 21.63021.44021.64021.68558 322-
Telecom Argentina... TEO 31.8031.7631.78-0.34 -1.06% 32.1731.2132.7432.14191 942-
Telecom Italia SPA TI 9.129.029.080.03 0.33% 9.149.029.169.0941 696-
Teledyne Technolo... TDY 165.42165.36165.391.83 1.12% 163.53162.13165.66163.5951 339-
Teleflex Incorpora... TFX 243.06243.06243.071.07 0.44% 242.80242.20243.98241.9998 228-
Telefonica Brasil S... VIV 16.1216.1216.130.08 0.50% 16.0916.0316.3016.041 126 923-
Telefonica S.A. (AD... TEF 10.3810.3710.38-0.02 -0.19% 10.4310.3610.4410.391 051 264-
Telephone & Data ... TDI 25.949325.820026.01000.0810 0.31% 26.010025.949326.010025.8683622-
Templeton Dragon... TDF 21.6221.6021.62-0.05 -0.23% 21.6921.5921.6921.6724 058-
Templeton Emergin... EMF 17.0417.0417.08-0.01 -0.06% 17.1017.0217.1017.0528 732-
Templeton Emergin... TEI 11.5611.5611.57-0.07 -0.60% 11.6111.5611.6211.6374 679-
Templeton Global ... GIM 6.636.636.64-0.07 -1.04% 6.686.626.686.70393 611-
Tempur Sealy Inter... TPX 67.3067.2967.300.53 0.79% 67.2366.9267.9166.771 320 014-
Tenaris SA TS 26.2926.2926.29-0.08 -0.30% 26.2626.1726.4326.371 994 369-
Tenet Healthcare C... THC 14.6614.6614.671.31 9.81% 13.2813.2814.6813.355 886 267-
Tennant Co. TNC 69.5569.5569.600.15 0.22% 69.9069.3570.1869.4034 620-
Tenneco Inc TEN 64.0164.0164.021.21 1.93% 63.1362.9564.7362.80454 428-
Teradyne, Inc. TER 39.1139.1139.110.05 0.13% 39.4138.9839.4739.061 364 276-
Terex Corp. TEX 45.8445.8445.850.09 0.20% 46.1345.5446.2045.75515 649-
Terra Nitrogen Co.... TNH 79.7579.4579.900.25 0.31% 79.9679.1779.9679.5014 303-
Tesoro Corporatio... ANDV 106.56106.53106.541.61 1.53% 105.34105.00106.56104.95880 513-
Teva Pharmaceutic... TEVA 14.9014.8914.90-0.03 -0.20% 14.9414.7314.9914.9312 584 362-
Texas Pacific Land... TPL 410.24410.08410.912.23 0.55% 409.32405.03410.98408.013 370-
Textainer Group H... TGH 19.8519.8519.901.45 7.88% 18.7018.7020.1618.40316 697-
Textron Inc. TXT 53.7453.7253.730.64 1.21% 53.3352.8054.0353.102 756 772-
Thai Fund, Inc. (The... TTF 10.7610.7110.850.08 0.75% 10.6310.6310.7610.687 614-
The Blackstone Gro... BX 34.4534.4534.450.44 1.29% 34.2534.2034.7934.014 160 367-
The Chemours Com... CC 55.8955.8855.89-0.28 -0.50% 56.7155.1956.7256.171 634 827-
The Cushing MLP T... SRV 11.5211.5211.53-0.14 -1.20% 11.6111.4711.6211.6628 504-
The Gap, Inc. GPS 26.9726.9726.970.36 1.35% 26.8826.6227.0626.614 345 383-
The Howard Hughe... HHC 125.00125.00125.04-0.28 -0.22% 125.94124.29126.66125.28221 713-
Thermo Fisher Scie... TMO 193.80193.79193.801.36 0.71% 193.17192.84194.43192.44793 463-
Third Point Reinsur... TPRE 16.6516.6516.700.00 0.00% 16.7516.5016.8016.65462 831-
Thomson Reuters C... TRI 47.6747.6747.68-0.20 -0.42% 47.8647.5547.9647.87356 248-
Thor Industries, Inc... THO 132.04132.07132.081.68 1.29% 131.23130.48133.29130.36542 431-
Tidewater Inc. TDW 27.0727.0727.080.17 0.63% 27.0026.6827.3126.9038 926-
Tiffany & Co. TIF 94.5494.5394.540.94 1.00% 93.9393.9394.6493.60930 966-
Time Inc. TIME 12.1512.1512.200.35 2.97% 11.9011.8512.2011.80628 576-
Time Warner Inc TWX 101.83101.78101.79-0.37 -0.36% 102.53101.57102.53102.204 055 830-
Timken Co. (The) TKR 51.0051.0051.050.60 1.19% 50.6550.5051.2050.40314 129-
Titan Internationa... TWI 9.709.709.710.27 2.86% 9.559.489.759.43135 685-
Toll Brothers Inc. TOL 44.1944.1844.190.23 0.52% 44.1143.9044.3343.96958 165-
Tootsie Roll Indust... TR 36.3036.2536.300.05 0.14% 36.4036.0036.7036.25109 837-
Torchmark Corp. TMK 83.1283.1183.120.59 0.71% 83.3882.9283.4882.53378 147-
Toro Co. (The) TTC 63.4563.4563.461.27 2.04% 62.5262.3063.6262.18484 777-
Toronto Dominion ... TD 56.8256.8056.81-0.81 -1.41% 57.4856.7557.5757.631 427 616-
Tortoise MLP Fund... NTG 16.9216.9416.95-0.30 -1.74% 17.2216.9217.2917.22124 359-
Total S.A. TOT 54.1654.2154.22-0.04 -0.07% 54.1553.9954.3054.20659 842-
Total System Servi... TSS 67.8867.8667.870.55 0.82% 67.6667.5768.3367.33815 806-
Toyota Motor Corp TM 123.71123.69123.710.64 0.52% 123.41123.36123.72123.0791 388-
TransCanada Corp TRP 49.0349.0349.06-0.86 -1.72% 49.6448.9049.7549.891 260 119-
TransUnion TRU 50.7250.7350.740.36 0.71% 50.8150.4150.9850.36395 665-
Transcontinental R... TCI 28.0828.1228.74-0.12 -0.43% 28.2527.8828.2528.20878-
Transdigm Group In... TDG 268.60268.57268.604.10 1.55% 265.78263.54268.62264.50261 517-
Transocean Ltd (Sw... RIG 9.959.949.95-0.23 -2.21% 10.179.9110.1910.178 744 599-
Transportadora de... TGS 21.0421.0621.08-0.25 -1.17% 21.4820.7121.7021.29164 683-
Travelers Compani... TRV 133.32133.30133.320.15 0.11% 134.00132.53134.11133.171 507 532-
Tredegar Corp. TG 19.2019.2019.250.00 0.00% 19.4519.1519.5519.2027 539-
Tremor Video Inc. TLRA 4.614.604.61-0.11 -2.33% 4.694.564.694.72135 630-
Trex Co Inc TREX 88.9788.9789.001.84 2.11% 87.6786.6189.5187.13183 726-
Tri-Continental Co... TY 26.0026.0026.010.15 0.58% 25.9825.9826.0825.8553 082-
Triangle Capital Co... TCAP 13.0213.0213.030.09 0.70% 12.9612.8813.0312.93762 649-
Trinity Industries, ... TRN 34.6134.6134.620.41 1.20% 34.3234.2834.6634.20723 194-
Triumph Group Inc... TGI 32.2032.1532.200.70 2.22% 31.8531.7032.2531.50548 921-
TrueBlue Inc TBI 23.9023.9023.950.60 2.58% 23.5523.5024.1523.30149 954-
Tsakos Energy Nav... TNP 4.794.794.80-0.04 -0.83% 4.804.744.864.83195 873-
Tupperware Brand... TUP 61.2361.2361.240.16 0.26% 61.3360.9761.5361.07140 662-
Turkcell Iletisim Hi... TKC 9.559.559.56-0.02 -0.21% 9.509.479.599.57451 254-
Turkish Investment... TKF 9.539.539.56-0.05 -0.52% 9.469.469.559.584 400-
Turquoise Hill Reso... TRQ 3.183.173.18-0.04 -1.24% 3.243.143.263.222 262 346-
Tutor Perini Corp TPC 27.9027.9027.950.30 1.09% 28.0027.7528.3027.60146 305-
Twilio Inc TWLO 32.6232.6132.621.18 3.75% 31.8631.4733.0731.442 702 783-
Twitter, Inc. TWTR 17.8717.8917.87-0.02 -0.11% 17.9817.8318.0617.896 927 807-
Two Harbors Inves... TWO 10.1110.1010.11-0.06 -0.59% 10.1910.1010.1910.171 360 833-
Tyler Technologies... TYL 177.33177.28177.321.09 0.62% 176.94176.01179.71176.24179 524-
Tyson Foods, Inc. TSN 71.5471.5571.560.13 0.18% 71.6171.3971.8171.411 392 571-
U.S. Bancorp (DE) USB 54.0954.0754.080.50 0.93% 54.1553.8254.2353.595 863 733-
U.S. Silica Holdings... SLCA 27.9927.9928.00-0.45 -1.58% 28.4627.8328.6828.441 155 552-
UBS Group AG Regi... UBS 17.4317.4217.430.12 0.69% 17.3817.3417.4517.31962 881-
UGI Corp. UGI 48.1048.1048.11-0.24 -0.50% 48.3047.9348.4048.35258 401-
USANA Health Scie... USNA 60.7060.7060.750.05 0.08% 61.0060.5561.2560.6548 880-
USG Corp USG 33.7433.7333.740.61 1.84% 33.2533.2533.8833.13997 445-
Ultrapar Participac... UGP 24.4624.4624.47-0.17 -0.69% 24.7724.4424.8324.63250 959-
Under Armour Inc UAA 17.4917.4917.531.04 6.32% 16.5516.5317.6116.457 446 437-
Under Armour, Inc.... UA 15.9015.8915.900.88 5.86% 15.1215.1116.0215.026 163 284-
Unifi, Inc. UFI 36.5136.5136.56-0.28 -0.76% 36.6836.4237.9436.8189 608-
Unifirst Corp. UNF 155.95155.75155.950.40 0.26% 156.40155.65157.08155.5526 643-
Unilever N.V. UN 56.3256.3256.33-1.33 -2.31% 56.8356.2656.8457.652 405 700-
Unilever Plc UL 54.7754.7854.78-1.27 -2.27% 55.4254.7455.4256.041 853 183-
Union Pacific Corp UNP 112.98112.97112.980.97 0.87% 112.95112.28113.29112.023 625 816-
Unisys Corp. UIS 8.908.858.900.15 1.71% 8.858.709.008.75219 482-
Unit Corp. UNT 18.3418.3418.350.40 2.23% 18.1017.6918.3517.94393 894-
United Continental... UAL 59.9059.9059.910.12 0.20% 60.0059.3461.1559.789 464 219-
United Microelectr... UMC 2.582.572.580.00 0.00% 2.582.562.592.58680 293-
United Parcel Serv... UPS 119.76119.71119.720.34 0.28% 119.59119.51120.43119.422 066 292-
United Rentals, Inc... URI 144.40144.40144.410.00 0.00% 144.81144.03146.69144.402 201 324-
United States Stee... X 28.4328.4228.430.75 2.71% 28.1027.9528.5727.6812 990 519-
United Technologie... UTX 120.89120.87120.881.40 1.17% 119.96119.76120.93119.491 699 262-
UnitedHealth Grou... UNH 207.49207.48207.494.24 2.09% 204.26203.69208.21203.254 534 851-
Universal Corp. UVV 56.8556.8556.90-0.30 -0.52% 57.1556.6057.1557.15158 014-
Universal Health R... UHT 78.0277.9578.020.03 0.04% 78.2777.6078.3277.9922 668-
Universal Health Se... UHS 112.85112.84112.852.31 2.09% 111.08110.42113.06110.541 219 060-
Unum Group UNM 52.2952.2752.280.01 0.02% 52.8752.2352.9152.28805 437-
Urstadt Biddle Pro... UBP 18.3018.0618.25-0.26 -1.41% 18.8218.1518.8218.563 736-
VAALCO Energy, In... EGY 0.73900.73040.73900.0075 1.03% 0.73150.71000.75900.7315147 528-
VEREIT, Inc. VER 8.068.058.05-0.05 -0.62% 8.148.008.148.1115 904 905-
VF Corp. VFC 66.3866.3666.371.03 1.58% 65.9365.7366.9765.354 115 768-
VOYA Global Equit... IGD 8.118.118.120.04 0.50% 8.108.088.138.07329 684-
VOYA Prime Rate T... PPR 5.175.175.180.00 0.00% 5.185.165.185.17246 991-
VOYA Risk Manage... IRR 6.216.216.23-0.01 -0.16% 6.226.216.276.2263 357-
Vail Resorts Inc. MTN 228.45228.52228.535.95 2.67% 223.00222.18228.65222.50381 986-
Vale S.A. VALE 10.2810.2910.29-0.05 -0.48% 10.4910.2810.5610.3336 382 744-
Valeant Pharmaceu... VRX 12.1312.1212.13-0.35 -2.80% 12.4012.0912.4612.488 693 070-
Valero Energy Cor... VLO 77.5477.5477.55-0.09 -0.12% 78.4477.3978.4477.633 528 765-
Valhi, Inc. VHI 3.363.363.370.21 6.67% 3.223.203.393.15309 132-
Validus Holdings, L... VR 51.8851.8851.89-0.45 -0.86% 52.6451.7952.7352.33551 137-
Valley National Ba... VLY 11.9211.9111.920.11 0.93% 11.9911.8512.0411.811 094 935-
Valmont Industries... VMI 159.50159.45159.50-1.85 -1.15% 161.40158.25161.40161.35121 292-
Varian Medical Sys... VAR 106.69106.69106.701.09 1.03% 106.00105.65107.74105.60668 603-
Vector Group Ltd VGR 20.7120.7020.71-0.03 -0.14% 20.8620.6520.8620.74334 873-
Vedanta Ltd VEDL 20.1920.1920.200.06 0.30% 20.2620.1420.2720.13193 212-
Veeva Systems Inc... VEEV 61.0060.9961.001.40 2.35% 59.8059.7361.1959.601 049 471-
Ventas, Inc. VTR 63.0062.9963.00-0.02 -0.03% 63.1062.5363.1063.021 235 141-
VeriFone Systems I... PAY 20.0620.0520.060.06 0.30% 20.1519.9620.2520.001 010 216-
Verizon Communic... VZ 49.5349.5349.530.32 0.65% 49.4548.9349.5949.2114 757 224-
Versum Materials I... VSM 39.6939.6939.700.55 1.41% 39.3939.3039.7139.16148 188-
Viad Corp. VVI 60.8060.7060.800.40 0.66% 60.7560.0061.1560.4038 780-
Vina Concha y Toro... VCO 36.0035.9036.24-0.28 -0.77% 36.0935.7536.1036.285 661-
Vince Holding Corp... VNCE 0.45000.45000.4548-0.0167 -3.58% 0.46670.45000.46670.4667225 297-
Vipshop Holdings L... VIPS 8.268.258.260.13 1.60% 8.298.258.608.136 114 542-
Visa Inc. V 107.55107.60107.610.53 0.50% 107.70106.97107.70107.026 190 793-
Vishay Intertechno... VSH 21.3821.3521.400.23 1.06% 21.3521.2021.4021.15652 255-
Vista Outdoor Inc. VSTO 22.0222.0122.020.28 1.29% 21.8921.5922.1721.74503 735-
Vivint Solar, Inc. VSLR 3.753.753.800.00 0.00% 3.753.603.803.75191 881-
Vmware, Inc. Comm... VMW 118.28118.28118.290.88 0.75% 117.57117.57118.73117.401 239 849-
Vonage Holdings C... VG 8.128.128.130.04 0.50% 8.158.128.288.08668 612-
Vornado Realty Tr... VNO 74.5074.4974.50-0.35 -0.47% 74.7273.6674.9274.851 708 123-
Vulcan Materials C... VMC 121.61121.60121.601.57 1.31% 120.58120.08122.54120.03891 528-
W & T Offshore Inc WTI 3.143.133.14-0.06 -1.88% 3.193.133.243.202 035 963-
W.P. Carey Inc WPC 69.7469.7269.730.30 0.43% 69.4569.0969.7469.44226 285-
WELLTOWER INC HCN 68.1768.1568.16-0.01 -0.01% 68.2167.7568.2168.181 291 358-
WGL Holdings, Inc. WGL 85.8585.8885.890.05 0.06% 85.9585.6286.0785.80195 673-
WNS (Holdings) Lim... WNS 37.7937.7637.790.24 0.64% 37.8137.6838.2437.5555 000-
Wabash National C... WNC 22.7622.7522.760.81 3.69% 22.2122.2122.8221.95453 967-
Wabco Holdings In... WBC 154.66154.60154.65-0.42 -0.27% 155.40153.99155.94155.08698 880-
Wabtec Corp. WAB 76.8776.8476.861.21 1.60% 75.8675.7677.0075.66819 813-
Waddell & Reed Fin... WDR 20.5920.5920.600.25 1.23% 20.5820.4020.6520.34542 915-
WageWorks Inc WAGE 64.8564.8064.850.45 0.70% 65.0064.4865.3564.40182 124-
Wal-Mart Stores, I... WMT 87.4487.4587.441.04 1.20% 86.6086.2887.4586.405 993 147-
Walter Investment... WAC 0.50690.51500.5193-0.0056 -1.09% 0.50500.50500.54960.5125310 489-
Washington Prime ... WPG 8.478.468.47-0.08 -0.94% 8.608.428.638.551 264 834-
Washington Real E... WRE 32.7232.7232.73-0.41 -1.24% 33.2532.6033.2633.13195 409-
Waste Connections... WCN 70.6070.6070.61-0.18 -0.25% 70.8770.5370.9070.78518 289-
Waste Managemen... WM 77.7377.7877.790.36 0.47% 77.6577.5577.8877.371 204 196-
Waters Corp. WAT 188.14188.13188.142.69 1.45% 186.69185.95189.27185.45527 285-
Watsco Inc. WSO 160.29160.29160.300.99 0.62% 159.50158.76161.80159.30277 099-
Watts Water Tech... WTS 67.3067.3067.350.20 0.30% 67.6067.2567.7567.1098 069-
Weatherford Inter... WFT 3.543.533.54-0.16 -4.32% 3.713.493.713.7030 135 447-
Webster Financial ... WBS 55.2755.2755.280.57 1.04% 55.5354.8755.9554.70537 401-
Weight Watchers I... WTW 46.0045.9845.990.01 0.02% 46.5145.7846.7845.99522 815-
Weingarten Realty... WRI 31.5831.5931.60-0.55 -1.71% 32.0931.5032.1832.13703 648-
Weis Markets, Inc. WMK 42.9942.8742.97-0.13 -0.30% 43.5242.7543.5243.1263 565-
WellCare Health Pl... WCG 180.52180.46180.513.28 1.85% 178.44177.33180.99177.24278 526-
Wells Fargo & Co. WFC 54.9254.9154.921.17 2.18% 54.2154.0455.0753.7525 394 450-
Wesco Internation... WCC 60.8060.8060.850.60 1.00% 60.5060.3061.0560.20223 783-
West Pharmaceutic... WST 93.8493.8493.851.56 1.69% 92.7492.6494.0392.28279 927-
WestRock Co WRK 60.5360.5160.530.93 1.56% 59.9059.7460.5459.601 047 317-
Westar Energy Inc WR 52.9852.9752.980.04 0.08% 52.8952.6653.0052.94710 601-
Western Asset Eme... EMD 15.6715.6615.68-0.01 -0.06% 15.6715.5915.6815.68162 879-
Western Asset Glo... EHI 10.2810.2610.270.00 0.00% 10.3010.2510.3010.2894 055-
Western Asset Hig... HIX 7.247.217.220.06 0.84% 7.227.197.247.18160 196-
Western Asset Hig... HIO 5.135.125.13-0.02 -0.39% 5.145.125.145.15140 676-
Western Asset Hig... HYI 15.5715.5515.57-0.01 -0.06% 15.5515.5315.5815.5838 169-
Western Asset Inco... PAI 15.8115.8015.81-0.34 -2.11% 16.1115.6516.1116.1535 005-
Western Asset Inve... IGI 21.2621.1921.200.07 0.33% 21.2120.9021.2621.1917 272-
Western Asset Man... MMU 14.0514.0514.07-0.07 -0.50% 14.0714.0314.1014.1235 349-
Western Asset Mun... MHF 7.747.797.82-0.06 -0.77% 7.777.717.807.8052 428-
Western Asset Mun... MNP 15.3415.3415.41-0.06 -0.39% 15.4115.3415.4115.4018 680-
Western Gas Partn... WES 49.2049.1949.20-0.58 -1.17% 49.9149.1849.9149.78375 770-
Western Union Co. WU 20.3120.3020.310.45 2.24% 20.0019.9720.3919.863 468 575-
Westpac Banking C... WBK 26.2726.2726.280.06 0.23% 26.3426.1826.3826.21118 062-
Westwood Holding... WHG 70.8470.8570.861.68 2.43% 69.5769.1671.0069.1635 626-
Weyerhaeuser Co. WY 35.2835.2735.290.10 0.28% 35.2935.1535.4735.191 759 857-
Wheaton Precious ... WPM 20.9120.9220.920.26 1.26% 20.5220.4820.9220.652 357 654-
Whirlpool Corp WHR 182.46182.52182.554.50 2.53% 178.87178.82183.14177.96755 289-
White Mountains In... WTM 889.99889.26891.627.01 0.79% 884.50884.50890.94882.989 264-
Whitestone REIT WSR 13.7513.7513.760.00 0.00% 13.7913.5813.7913.75596 087-
Whiting Petroleum... WLL 5.105.095.100.07 1.39% 5.024.995.165.038 457 747-
Willbros Group Inc... WG 3.173.163.170.02 0.63% 3.203.153.253.1564 451-
Williams Cos Inc (T... WMB 29.3329.3229.33-0.27 -0.91% 29.7129.2629.7229.603 250 689-
Williams Partners, ... WPZ 38.4838.5038.51-0.32 -0.82% 38.9938.4138.9938.80601 327-
Williams-Sonoma, I... WSM 52.9952.9953.001.72 3.35% 51.6851.5353.0351.271 268 627-
Winnebago Industr... WGO 47.7547.6547.701.90 4.14% 46.6546.5148.0545.85848 127-
Wipro Ltd WIT 5.435.435.440.09 1.69% 5.355.335.485.34762 264-
Wisconsin Energy C... WEC 66.8166.8066.810.22 0.33% 66.5466.3566.8666.591 387 035-
Wolverine World W... WWW 28.8728.8628.890.81 2.89% 28.5028.4129.5128.06716 496-
World Fuel Service... INT 35.9035.9235.930.31 0.87% 35.7735.7136.2835.59278 714-
World Wrestling En... WWE 22.6222.6122.620.00 0.00% 22.7622.5722.8922.62174 743-
Worthington Indus... WOR 45.7445.7645.770.82 1.83% 45.4045.3645.8944.92408 147-
Wyndham Worldwi... WYN 109.00108.99109.00-0.30 -0.27% 109.84108.65109.85109.30614 244-
XL Group plc XL 42.5142.5042.510.05 0.12% 42.9642.3042.9942.462 522 536-
XO Group Inc XOXO 19.6519.6319.640.09 0.46% 19.7319.6219.8719.5646 962-
Xcel Energy, Inc. XEL 49.2649.2549.260.01 0.02% 49.1849.0649.4149.252 205 264-
Xerox Corp XRX 33.3833.3733.380.28 0.85% 33.3133.1933.6033.101 935 492-
Xinyuan Real Estat... XIN 5.665.655.660.01 0.18% 5.705.635.725.65112 644-
Xylem Inc. Common... XYL 64.2364.2364.240.34 0.53% 64.2964.0264.3863.89661 463-
YPF SA YPF 22.9722.9722.980.04 0.17% 22.9522.4923.0022.93802 429-
Yamana Gold, Inc. AUY 2.722.712.72-0.02 -0.73% 2.702.692.742.745 497 462-
Yelp Inc. Class A YELP 44.5244.5344.530.08 0.18% 44.9644.4244.9744.44550 648-
Yingli Green Energ... YGE 2.242.232.25-0.02 -0.88% 2.302.242.302.2654 679-
Yirendai Ltd. YRD 50.4750.4750.48-0.27 -0.53% 51.4050.2052.7750.74545 020-
Yum China Holding... YUMC 42.1542.2042.210.25 0.60% 42.0041.9342.3241.922 108 931-
Yum! Brands, Inc. YUM 76.1776.1676.170.35 0.46% 76.0575.7176.1775.821 091 928-
Zweig Fund, Inc. (T... ZF 12.7612.7412.760.05 0.39% 12.8012.7112.8212.71120 248-
Zweig Total Return... ZTR 13.3613.3513.360.06 0.45% 13.3513.3413.3713.3059 795-
voxeljet AG Ameri... VJET 5.105.105.110.17 3.45% 4.934.935.294.9334 215-
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
fredag 20/10-2017 23:34:06
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.