Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: fredag 28. april 23:20
Nasdaq  | Nyse  | Amex
Oversikt
Største handler
Kursliste
Nyheter
Indeksfond/ETFs
List aksjer med følgende tickere Layout Sortering  
Selskap Ticker Siste Kjøp Salg Endring Endring% Åpning Lav Høy Forrige Volum Ratio
3D Systems Corp. (... DDD 15.8315.8215.83-0.02 -0.13% 15.8315.7015.9915.851 073 935-
3M Co MMM 195.78195.78195.79-0.33 -0.17% 196.15195.54197.12196.091 248 700-
500.com Ltd WBAI 13.0113.0013.01-0.12 -0.91% 13.1413.0013.2613.1395 191-
58.com Inc. Americ... WUBA 39.5839.5839.590.21 0.53% 39.3938.7539.7039.37399 329-
A.H. Belo Corporat... AHC 6.256.206.250.15 2.46% 6.106.106.256.1016 981-
A10 Networks, Inc. ATEN 8.108.098.10-1.45 -15.18% 9.437.759.759.552 109 452-
AAC Holdings Inc. AAC 7.167.157.160.06 0.85% 7.107.017.457.1052 872-
AAR Corp AIR 35.9935.9835.990.03 0.08% 36.0235.7236.2635.96130 545-
ABB Ltd ABB 24.6024.6024.610.07 0.29% 24.5124.5024.6324.532 528 590-
ABM Industries, Inc... ABM 43.1943.1643.18-0.31 -0.71% 43.5642.9843.5643.50676 597-
AECOM ACM 34.21034.20034.210-0.640 -1.84% 34.95034.02034.95034.8451 030 230-
AEGON N.V. AEG 5.155.145.150.04 0.68% 5.145.115.155.111 512 348-
AEROJET ROCKETD... AJRD 22.4122.3922.40-0.45 -1.97% 22.9022.3122.9522.86245 359-
AES Corp. AES 11.3111.3111.320.02 0.18% 11.3011.2111.3811.295 833 717-
AFLAC Inc. AFL 74.8874.8674.87-0.17 -0.23% 75.2374.7776.8875.052 046 415-
AG Mortgage Inves... MITT 18.9518.9318.94-0.35 -1.81% 19.3718.9019.3819.30208 665-
AGCO Corp. AGCO 63.9964.0064.02-0.13 -0.20% 64.7761.9365.6764.121 029 243-
AK Steel Holding C... AKS 6.346.346.34-0.11 -1.71% 6.536.336.606.4513 408 756-
ALBERTO CULVER ... ACV 20.6920.6620.690.15 0.73% 20.6220.5220.8020.5424 676-
AMETEK, Inc. AME 57.2157.2057.21-0.05 -0.09% 57.2356.9557.5957.261 366 319-
AMN Healthcare Se... AMN 40.8540.8540.90-0.90 -2.16% 41.8540.8542.1541.75306 212-
AMREP Corp. AXR 6.015.996.120.00 0.00% 6.145.906.146.014 600-
ANTHEM INC ATH 53.3153.3453.36-0.44 -0.82% 53.9853.2854.4053.75972 051-
ARACRUZ CELULOS... ARA 17.2117.1817.21-0.79 -4.39% 17.9317.1218.1918.0034 546-
ARMOUR Residenti... ARR 24.0724.0724.08-0.45 -1.84% 24.5524.0424.5924.52512 586-
ASA Gold and Prec... ASA 11.9311.9111.930.29 2.49% 11.6711.6711.9811.6443 655-
AT&T Inc T 39.6339.6239.63-0.28 -0.70% 39.8839.5240.0639.9123 038 508-
AU Optronics Corp... AUO 4.034.034.030.02 0.50% 4.064.014.094.011 691 496-
AVX Corp. AVX 16.9116.9016.91-0.65 -3.70% 17.5716.8417.7217.56258 698-
AZZ Inc AZZ 59.0559.0559.10-1.15 -1.91% 60.3059.0060.3560.2092 773-
AbbVie Inc. ABBV 65.9465.9265.94-0.13 -0.20% 66.0665.4466.3266.074 937 460-
Abbott Laboratori... ABT 43.6443.6443.65-0.01 -0.02% 43.6743.5043.7543.655 623 881-
Abercrombie & Fit... ANF 12.0011.9912.00-0.12 -0.99% 12.1111.9312.1612.131 754 830-
Aberdeen Greater ... GCH 10.6410.6410.67-0.04 -0.37% 10.6210.6210.7110.6813 720-
Aberdeen Japan Eq... JEQ 8.198.168.19-0.02 -0.24% 8.128.128.198.213 320-
Aberdeen Singapor... SGF 11.0611.0311.060.02 0.18% 11.0711.0611.0711.041 347-
Acadia Realty Trus... AKR 29.0829.0729.08-0.72 -2.40% 29.7428.9029.8029.79542 514-
Accenture plc. Clas... ACN 121.30121.26121.300.81 0.67% 120.19120.03121.35120.492 139 969-
Acorn Internationa... ATV 10.2010.0210.300.24 2.41% 10.2310.0510.289.961 424-
Actuant Corp. ATU 27.3027.2527.30-0.05 -0.18% 27.4027.1027.4527.35248 748-
Acuity Brands Inc (... AYI 176.10176.09176.10-0.75 -0.42% 177.21175.24177.31176.85581 538-
Adams Express Co. ADX 14.0514.0414.050.00 0.00% 14.0914.0314.0914.05137 315-
Adecoagro S.A. AGRO 11.0911.0911.100.30 2.78% 10.8110.7911.1910.80927 534-
Adient PLC ADNT 73.5673.5673.571.22 1.69% 74.7472.3075.1872.341 316 865-
Advance Auto Part... AAP 142.13142.11142.14-1.06 -0.74% 142.97140.12142.97143.19988 290-
Advanced Drainage... WMS 23.0523.0023.05-0.15 -0.65% 23.1522.9523.2023.20117 519-
Advanced Semicon... ASX 6.266.256.25-0.05 -0.79% 6.346.256.346.31667 510-
Advent Claymore C... AGC 6.226.206.210.00 0.00% 6.246.206.326.22262 374-
Aegean Marine Pet... ANW 11.1511.1511.20-0.25 -2.19% 11.5011.1011.5411.40263 145-
Aercap Holdings N.... AER 46.0146.0046.010.40 0.88% 45.5845.3446.1145.611 265 883-
Aetna Inc. AET 135.07135.07135.081.09 0.81% 133.67133.11135.18133.982 542 968-
Affiliated Manager... AMG 165.59165.59165.96-0.08 -0.05% 165.53163.99166.39165.67279 637-
Agere Systems Inc. AGR 43.5043.5043.52-0.44 -1.00% 43.8743.4944.1443.94298 384-
Agilent Technologi... A 55.0555.0355.04-0.38 -0.69% 55.3154.8455.3555.432 014 129-
Agnico Eagle Mines... AEM 47.8347.8247.834.35 10.00% 44.6244.0947.9743.433 890 675-
Agree Realty Corp... ADC 48.4848.4748.49-1.04 -2.10% 49.4248.4649.4249.52114 032-
Agrium, Inc. AGU 93.9393.9093.93-1.07 -1.13% 95.1493.4395.3395.00220 632-
Air Lease Corporat... AL 38.1438.1538.160.28 0.74% 37.8337.5838.2737.86527 427-
Air Products & Che... APD 140.50140.49140.50-0.60 -0.43% 141.00139.35141.19141.101 617 504-
Alamo Group, Inc. ALG 79.0679.0279.06-0.81 -1.01% 79.7178.1579.8879.8735 374-
Alamos Gold Inc A AGI 7.167.147.150.10 1.42% 7.087.017.287.063 224 377-
Alaska Air Group, ... ALK 85.0985.0585.090.16 0.19% 84.9884.8085.6984.931 020 634-
Albany Internation... AIN 48.7548.7048.75-0.55 -1.12% 49.3548.5049.3549.30141 586-
Albemarle Corp. ALB 108.90108.89108.910.72 0.67% 108.24108.20109.05108.18598 093-
Alcoa, Inc. AA 33.7333.7333.74-0.79 -2.29% 34.8133.6834.9534.524 759 073-
Alere Inc. ALR 49.1749.1349.170.07 0.14% 49.1649.0649.2449.101 501 564-
Alexander & Baldw... ALEX 46.0146.0046.01-0.43 -0.93% 46.2045.6546.2946.4487 780-
Alexander's, Inc. ALX 434.81433.16436.00-0.95 -0.22% 436.00433.11436.37435.763 908-
Alexandria Real Es... ARE 112.51112.42112.44-0.45 -0.40% 112.67111.59112.67112.96352 095-
Alibaba Group Hol... BABA 115.50115.50115.500.07 0.06% 115.90115.00115.99115.435 635 836-
Alleghany Corp. Y 610.70609.96610.42-5.67 -0.92% 613.35609.32618.00616.3728 792-
Allegheny Technolo... ATI 18.3518.3518.36-0.21 -1.13% 18.6518.3218.7118.562 298 892-
Allegion plc Ordina... ALLE 78.6478.6278.64-1.98 -2.46% 80.0678.4180.3480.621 211 184-
Allergan plc Ordina... AGN 243.86243.89243.930.81 0.33% 243.09240.56244.15243.051 466 946-
Allete Inc. ALE 69.9169.8869.89-0.87 -1.23% 70.8269.8170.8270.78166 765-
Alliance California... AKP 13.5713.5613.580.03 0.22% 13.5113.5113.5713.5411 624-
Alliance Capital Ma... AC 33.6533.6533.70-0.25 -0.74% 33.9033.6034.0533.9013 629-
Alliance Data Syste... ADS 249.63249.51249.57-10.91 -4.19% 259.23243.64259.50260.541 556 089-
AllianceBernstein G... AWF 12.8512.8112.840.08 0.63% 12.7612.7512.8512.77173 084-
AllianceBernstein H... AB 22.9022.8522.900.10 0.44% 22.9022.6022.9322.80429 012-
AllianceBernstein N... AFB 13.6013.5813.610.03 0.22% 13.5813.5713.6113.5786 415-
Alliant Energy Cor... LNT 39.32039.32039.340-0.400 -1.01% 39.59039.21039.73739.7151 492 116-
AllianzGI Convertib... NCZ 6.126.116.120.02 0.33% 6.136.096.156.10225 323-
Allied Capital Corp... AFC 25.7125.6925.710.03 0.12% 25.6525.6525.7325.681 307-
Allstate Corp. ALL 81.2981.2881.29-0.69 -0.84% 81.8481.2681.9481.98869 784-
Alon USA Partners... ALDW 9.289.269.27-0.01 -0.11% 9.349.159.359.2230 837-
Alpine Total Dynam... AOD 8.628.618.620.06 0.70% 8.598.538.648.56489 663-
Altria Group Inc MO 71.7871.7671.770.25 0.35% 71.4071.1671.8071.533 728 214-
Aluminum Corp of ... ACH 12.3512.3012.32-0.06 -0.48% 12.3012.2412.3512.4139 498-
Ameren Corp. AEE 54.6954.6854.69-0.34 -0.62% 54.9954.4855.1155.03914 016-
Ameresco, Inc. Cla... AMRC 6.456.456.50-0.10 -1.53% 6.556.456.656.5524 945-
AmeriGas Partners... APU 45.0245.0245.05-0.28 -0.62% 45.4544.9245.4545.30201 133-
America Movil, S.A... AMX 15.3915.3915.400.00 0.00% 15.3915.2415.5515.394 494 552-
American Axle & M... AXL 17.5917.5817.59-0.10 -0.57% 17.7517.5417.8017.69756 374-
American Eagle Ou... AEO 14.0914.0814.090.18 1.29% 13.9213.8214.1513.914 038 693-
American Electric ... AEP 67.8367.8267.83-0.27 -0.40% 68.1067.7468.2468.102 342 525-
American Express ... AXP 79.2579.2679.27-1.08 -1.34% 79.9479.0580.1780.334 872 348-
American Financial... AFG 97.3197.3097.33-1.07 -1.09% 98.4997.2998.5498.38224 173-
American Homes 4... AMH 23.0523.0523.06-0.28 -1.20% 23.3322.9323.3323.33718 295-
American Internati... AIG 60.9160.9060.91-0.24 -0.39% 61.0560.8761.3261.154 229 974-
American States W... AWR 44.5244.4944.50-1.12 -2.45% 45.6044.3245.6045.64139 751-
American Tower C... AMT 125.94125.97125.980.17 0.14% 125.46124.88126.19125.772 375 110-
American Vanguar... AVD 16.7516.7016.75-0.35 -2.05% 17.1516.7017.1517.1078 447-
American Water W... AWK 79.7579.7579.76-0.66 -0.82% 80.3579.5680.6980.41724 140-
Ameriprise Financi... AMP 127.85127.85127.86-0.61 -0.47% 128.41127.77129.38128.46866 464-
AmerisourceBerge... ABC 82.0582.0582.08-0.07 -0.09% 82.1781.6182.4082.121 270 988-
Ampco-Pittsburgh ... AP 14.5514.4514.55-0.60 -3.96% 15.0514.4515.0815.1510 740-
Amphenol Corp. APH 72.3172.3172.32-0.47 -0.65% 72.6471.9172.7572.781 032 605-
Anadarko Petroleu... APC 57.0257.0257.03-0.10 -0.18% 57.5456.9757.8557.124 142 311-
Anadarko Petroleu... AEUA 45.2645.2646.250.36 0.80% 46.9044.7946.9044.902 722-
AngloGold Ashanti... AU 11.4111.4111.420.18 1.60% 11.2611.2011.4811.234 604 537-
Anixter Internatio... AXE 81.5581.5081.55-2.20 -2.63% 83.9081.4084.0083.75102 352-
Annaly Capital Man... NLY 11.8111.8011.81-0.18 -1.50% 11.9911.7311.9912.0011 800 190-
Annaly Capital Man... NLY-A 25.7225.7125.79-0.01 -0.04% 25.7825.7225.7825.731 578-
Antero Midstream ... AM 34.0234.0334.030.28 0.83% 33.8933.5934.1333.74283 088-
Anworth Mortgage... ANH 5.865.865.87-0.05 -0.85% 5.945.835.945.91543 261-
Aon plc Class A Or... AON 119.8400119.8400119.8500-0.3000 -0.25% 119.9000119.6000120.4900120.1400529 863-
Apache Corp. APA 48.6448.6448.650.32 0.66% 48.7448.2848.8948.322 649 904-
Apartment Investm... AIV 43.7443.7343.74-0.71 -1.60% 44.3143.4544.4044.452 100 063-
Apollo Commercial... ARI 19.2919.2919.30-0.07 -0.36% 19.3619.1619.4119.362 008 250-
Applied Industrial ... AIT 64.0063.9064.00-2.75 -4.12% 67.1062.8567.1066.75250 222-
AptarGroup Inc. ATR 80.2880.2980.301.49 1.89% 80.0078.7680.5378.79345 186-
Aqua America Inc WTR 33.0933.0833.10-0.28 -0.84% 33.3732.7733.3733.37765 582-
Arcelor Mittal NY ... MT 7.807.807.810.05 0.65% 7.887.807.977.7510 765 004-
Arch Coal Inc. ARCH 70.2470.1570.210.29 0.41% 70.2669.7470.3369.99274 380-
Archer Daniels Mid... ADM 45.7545.7445.75-0.03 -0.07% 45.6345.4845.8145.781 964 468-
Arconic Inc. Comm... ARNC 27.3327.3627.370.11 0.40% 27.3327.1827.4927.223 534 376-
Arcos Dorados Hol... ARCO 8.208.208.250.15 1.86% 8.058.058.408.051 257 669-
Ardmore Shipping ... ASC 7.757.757.800.05 0.65% 7.707.607.987.70309 186-
Arena Resources In... ARD 21.4321.4321.47-0.17 -0.79% 21.5821.1521.6921.6072 731-
Argan Inc AGX 66.8566.8066.85-0.85 -1.26% 67.7066.5068.0067.70143 375-
Arlington Asset Inv... AI 14.5614.5614.57-0.07 -0.48% 14.6714.5214.7914.63312 525-
Arrow Electronics,... ARW 70.5070.4970.50-1.74 -2.41% 72.3270.4272.3272.24632 527-
Ashford Hospitalit... AHP 10.5910.5910.60-0.38 -3.46% 10.9910.5910.9910.97160 221-
Ashford Hospitalit... AHT 6.246.246.25-0.20 -3.11% 6.456.176.466.44830 643-
Ashland Inc ASH 123.50123.47123.49-0.19 -0.15% 123.54122.45124.20123.69569 980-
Asia Pacific Fund, I... APB 12.260012.230012.32000.0311 0.25% 12.224212.224212.260012.22892 000-
Asia Tigers Fund, In... GRR 11.5911.4011.600.03 0.28% 11.6911.5611.7411.561 328-
Assured Guaranty ... AGO 38.1338.1338.14-0.65 -1.68% 38.7938.0738.8038.78600 344-
Astrazeneca Plc AZN 30.2530.2530.26-0.61 -1.98% 30.5830.2130.6530.864 062 333-
Atlantic Power Cor... AT 2.502.502.550.05 2.04% 2.452.452.552.45583 047-
Atmos Energy Corp... ATO 81.0280.9981.01-0.38 -0.47% 81.3780.3581.3781.40765 861-
Atwood Oceanics, ... ATW 7.837.827.83-0.01 -0.13% 8.007.808.077.842 199 593-
AutoNation, Inc. AN 42.0041.9841.99-1.65 -3.78% 43.5141.9343.8343.651 252 146-
AutoZone, Inc. AZO 692.19692.43692.50-11.71 -1.66% 700.51688.02703.25703.90322 747-
Autohome Inc. Ame... ATHM 34.6034.6134.62-0.22 -0.63% 34.6334.2134.8234.82542 695-
Autoliv Inc. ALV 100.19100.21100.22-6.56 -6.15% 101.3699.56101.96106.751 513 097-
AvalonBay Commu... AVB 189.84189.84189.901.61 0.86% 188.14187.11189.93188.23560 339-
Avenue Income Cre... ACP 14.1414.1114.140.01 0.07% 14.1314.0614.1914.1376 058-
Avery Dennison Co... AVY 83.2183.2183.22-0.33 -0.40% 83.4783.0183.8683.54703 729-
Avista Corp. AVA 40.3440.3440.35-0.71 -1.73% 41.1340.2941.1341.05245 271-
Avnet Inc AVT 38.6838.6838.69-2.18 -5.34% 39.6238.6239.9040.863 502 608-
Avon Products, Inc... AVP 4.854.844.850.07 1.46% 4.774.704.854.784 498 083-
BB&T Corp. BBT 43.1843.1843.19-0.40 -0.92% 43.5243.1443.8043.583 455 640-
BBVA Banco France... BFR 18.3018.2818.30-0.17 -0.92% 18.4218.1218.6018.47273 618-
BCE Inc. BCE 45.4745.5745.58-0.13 -0.29% 45.2745.0745.6045.602 481 493-
BHP Billiton Limite... BHP 35.6035.6035.610.59 1.69% 35.3735.2835.7735.011 723 208-
BLACKROCK INTER... BGY 6.046.036.040.01 0.17% 6.056.026.056.03413 434-
BP Prudhoe Bay Ro... BPT 19.4519.4019.45-0.35 -1.77% 20.0019.4020.1019.80186 209-
BP p.l.c. BP 34.3234.3234.33-0.08 -0.23% 34.3434.2634.5134.403 905 031-
BRF S.A. BRFS 12.4412.4312.440.15 1.22% 12.1112.0312.4412.291 786 697-
BRT Realty Trust BRT 8.077.978.040.11 1.38% 7.977.968.097.964 222-
BT Group Plc BT 19.9119.9019.91-0.14 -0.70% 19.7119.6619.9320.05564 379-
Babson Capital Cor... MCI 15.4515.4515.590.00 0.00% 15.4715.4415.5715.4511 667-
Babson Capital Par... MPV 14.2714.2814.40-0.14 -0.97% 14.3814.2714.3814.416 616-
Baker Hughes Inc. BHI 59.3759.3759.38-0.28 -0.47% 60.0159.1660.1059.652 857 262-
Ball Corp BLL 76.8976.8876.89-0.46 -0.59% 77.2976.7877.5377.351 660 522-
BanColombia S.A. CIB 39.4939.4739.480.57 1.46% 38.8238.7439.7438.92496 005-
Banco Bilbao Vizca... BBVA 8.007.998.00-0.04 -0.50% 8.067.998.068.043 738 117-
Banco Bradesco S.A... BBD 10.5510.5510.560.00 0.00% 10.4010.3010.5610.5515 586 331-
Banco Latinoameri... BLX 28.6828.6728.680.07 0.24% 28.6228.2528.7028.61170 606-
Banco Macro S.A. BMA 85.7285.7285.890.72 0.85% 84.5584.1386.9885.0854 640-
Banco Santander S... SAN 6.526.526.530.07 1.09% 6.596.526.606.456 625 302-
Banco de Chile BCH 73.2773.1573.27-0.05 -0.07% 73.1772.0073.3273.3230 960-
BancorpSouth Inc. BXS 30.4530.4030.45-0.75 -2.40% 31.2030.4031.3031.20347 941-
Bank of America C... BAC 23.3423.3323.34-0.31 -1.31% 23.5723.3223.7223.6566 735 139-
Bank of Hawaii Co... BOH 81.4881.4881.49-1.60 -1.93% 83.0581.4383.8283.08134 481-
Bank of Montreal BMO 70.8570.8470.85-0.04 -0.06% 70.8470.5371.5270.89371 077-
Bank of New York ... BK 47.0647.0647.070.03 0.06% 47.0646.9547.4947.223 754 647-
Bank of Nova Scot... BNS 55.5855.6155.620.26 0.47% 55.2454.9655.9355.28788 621-
Barclays PLC BCS 10.8110.8210.82-0.70 -6.08% 10.9910.8010.9911.516 057 527-
Bard (C.R.), Inc. BCR 307.48307.77307.781.90 0.62% 305.00305.00307.88305.581 460 231-
Barnes & Noble Inc BKS 8.558.558.60-0.25 -2.84% 8.808.508.858.801 144 725-
Barnes Group Inc. B 54.9754.9754.971.72 3.23% 55.0054.3956.5153.25367 787-
Barrett (Bill) Corp BBG 3.843.843.85-0.10 -2.54% 3.983.823.983.941 035 956-
Barrick Gold Corp. ABX 16.7216.7116.720.01 0.06% 16.8016.6917.0216.7115 489 520-
Baxter Internation... BAX 55.6855.6755.680.26 0.47% 55.5555.3155.8855.423 209 071-
Baytex Energy Cor... BTE 3.023.023.030.06 2.03% 3.002.953.042.961 758 875-
Beazer Homes USA... BZH 12.4112.4012.41-0.32 -2.51% 12.7012.3312.7012.73282 887-
Becton, Dickinson ... BDX 186.97186.95186.954.42 2.42% 182.09181.67187.20182.553 206 524-
Bellatrix Explorati... BXE 0.74580.74000.74580.0098 1.33% 0.73000.73000.76330.7360270 990-
Bemis Co Inc BMS 44.9344.9244.93-1.02 -2.22% 45.0244.8145.4945.951 744 155-
Benchmark Electro... BHE 31.7031.6531.70-0.60 -1.86% 32.4031.6332.5032.30166 140-
Berkshire Hathawa... BRKA 247 780.00247 800.00247 870.00-2 170.00 -0.87% 249 500.00246 750.00249 500.00249 950.00250-
Berkshire Hathawa... BRKB 165.21165.11165.15-1.34 -0.80% 166.28164.68166.55166.692 609 774-
Best Buy Inc BBY 51.8151.8151.82-0.54 -1.03% 52.4251.4952.4552.352 376 348-
Biglari Holdings Inc... BH 426.63425.95428.76-17.00 -3.83% 443.87422.00451.15443.638 971-
Bitauto Holdings L... BITA 29.3229.3129.32-1.47 -4.77% 30.6729.1830.6730.79966 554-
Black Hills Corpora... BKH 68.0168.0168.02-0.53 -0.77% 68.5567.7768.5868.54220 079-
Black Knight Finan... BKFS 41.4041.3541.40-0.50 -1.19% 41.9040.9041.9041.90154 695-
BlackRock Californ... BFZ 14.2714.2614.280.04 0.28% 14.2614.2314.2914.2350 760-
BlackRock Global O... BOE 13.0113.0013.010.00 0.00% 13.0412.9913.0413.01207 691-
BlackRock Income ... BKT 6.246.246.25-0.01 -0.16% 6.266.246.266.2560 488-
BlackRock Investm... BKN 14.5914.5914.600.01 0.07% 14.5814.5514.6014.5828 335-
BlackRock MuniAss... MUA 14.8514.8014.820.02 0.13% 14.8214.7814.8514.8735 008-
BlackRock MuniEnh... MEN 11.6911.6611.690.09 0.78% 11.5911.5811.7111.6050 088-
BlackRock MuniHo... MUH 15.5915.5815.630.03 0.19% 15.5615.4915.6315.5620 402-
BlackRock MuniHo... MFL 14.5514.5414.550.06 0.41% 14.5014.4714.5514.49116 099-
BlackRock MuniHo... MUJ 14.4214.4114.420.06 0.42% 14.3814.3814.4214.3619 290-
BlackRock MuniHo... MHN 13.7013.7013.710.00 0.00% 13.6813.6713.7213.7051 629-
BlackRock MuniHo... MUE 13.4413.4313.440.05 0.37% 13.3913.3713.4413.3949 173-
BlackRock MuniHo... MUS 13.3813.3713.380.06 0.45% 13.3413.2913.3813.3220 795-
BlackRock MuniVe... MVT 15.4515.4215.460.08 0.52% 15.3715.3715.4615.3722 866-
BlackRock MuniYie... MYC 15.1015.0815.100.09 0.60% 15.0015.0015.1015.0119 164-
BlackRock MuniYie... MCA 15.0215.0215.05-0.03 -0.20% 15.0515.0015.0715.0531 074-
BlackRock MuniYie... MYD 14.7414.7214.750.14 0.96% 14.6214.6014.7514.6081 858-
BlackRock MuniYie... MYF 15.6215.5615.63-0.23 -1.45% 15.8515.5415.8915.9158 376-
BlackRock MuniYie... MFT 13.9313.9113.940.03 0.21% 13.9113.9113.9313.901 382-
BlackRock MuniYie... MIY 13.7613.7613.780.01 0.07% 13.7513.7513.7913.7522 896-
BlackRock MuniYie... MYJ 15.6715.6415.680.05 0.32% 15.6615.6115.6715.626 358-
BlackRock MuniYie... MYN 13.0513.0413.050.01 0.08% 13.0113.0013.0513.0429 624-
BlackRock MuniYie... MPA 14.3014.3014.320.03 0.21% 14.2714.2714.3014.277 569-
BlackRock MuniYie... MQT 12.9412.9612.970.01 0.08% 12.9312.9313.0012.9322 230-
BlackRock MuniYie... MYI 14.0214.0214.03-0.03 -0.21% 14.0114.0014.0514.0576 330-
BlackRock MuniYie... MQY 15.1415.1315.170.07 0.46% 15.0815.0815.1815.0727 050-
BlackRock Municip... BAF 14.6514.6414.650.05 0.34% 14.5914.5614.6514.6024 020-
BlackRock Municip... BBF 14.8514.8414.850.09 0.61% 14.7414.7214.8514.767 502-
BlackRock Municip... BYM 14.0914.0714.090.04 0.28% 14.0314.0314.0914.0540 434-
BlackRock Municip... BFK 14.0014.0314.040.02 0.14% 13.9413.9414.0513.9567 243-
BlackRock New Yo... BSE 13.32013.32013.340-0.001 -0.01% 13.26013.26013.34013.32112 703-
BlackRock Resourc... BCX 8.598.588.59-0.02 -0.23% 8.638.588.638.61260 044-
BlackRock, Inc. BLK 384.57384.66384.70-6.14 -1.57% 390.00384.29391.36390.71444 249-
Blackrock Californ... BJZ 15.1215.1115.17-0.05 -0.30% 15.0915.0715.1315.171 319-
Blackrock Core Bo... BHK 13.6313.6313.650.08 0.59% 13.5813.5713.6713.55107 137-
Blackrock Debt Str... DSU 11.7011.6911.700.03 0.26% 11.6811.6611.7011.67131 978-
Blackrock Energy &... BGR 13.550013.540013.55000.0611 0.45% 13.580013.531313.640013.488960 507-
Blackrock MuniHol... MUC 14.3114.3214.330.03 0.21% 14.2914.2514.3414.2896 407-
Blackrock Municip... BPK 15.05015.04015.0500.018 0.12% 15.02015.02015.05015.03216 398-
Blackrock Municip... BBK 15.190015.170015.19000.0714 0.47% 15.107915.020015.200015.118635 651-
Blackrock New Jer... BNJ 15.3515.3115.350.07 0.46% 15.3215.2615.3515.283 306-
Blackrock New Yor... BLH 14.93014.91014.990-0.009 -0.06% 14.92014.91014.99014.9396 304-
Blackrock New Yor... BQH 14.2914.2914.31-0.01 -0.07% 14.2914.2914.3314.303 413-
Blackrock New Yor... BNY 14.7314.7214.73-0.09 -0.61% 14.7814.7214.7814.8212 233-
Blackrock Strategi... BSD 13.67013.63013.6500.066 0.49% 13.55013.54013.67013.60417 539-
Block (H & R), Inc. HRB 24.7924.7924.800.52 2.14% 24.1524.0724.8124.273 296 308-
Boardwalk Pipeline... BWP 18.1418.1418.15-0.02 -0.11% 18.2318.1018.3018.16429 304-
Boeing Co. (The) BA 184.83184.77184.801.61 0.88% 183.42183.02184.93183.221 746 526-
Boise Cascade, L.L.... BCC 30.5030.4530.50-0.30 -0.97% 30.9530.3831.4030.80222 723-
Bonanza Creek Ene... BCEI 0.50500.50500.5001-0.2751 -35.26% 0.78010.42001.03000.780111 594 833-
Borg Warner Inc BWA 42.2842.2742.280.14 0.33% 42.2541.8542.3342.141 938 006-
Boston Beer Co., In... SAM 144.35144.30144.353.55 2.52% 144.35143.60149.70140.80324 115-
Boston Properties,... BXP 126.60126.58126.600.61 0.48% 125.65125.56126.69126.02611 864-
Boston Scientific C... BSX 26.3826.3826.390.20 0.76% 25.9725.9726.4726.188 505 667-
Boulder Growth & ... BIF 9.469.469.47-0.03 -0.32% 9.479.469.509.49133 069-
Box, Inc. Class A BOX 17.2417.2417.250.05 0.29% 17.2517.0817.2817.19810 981-
Boyd Gaming Corp. BYD 22.6822.7022.69-0.36 -1.56% 23.0522.6623.1523.041 522 383-
Brady Corp. BRC 38.9538.9038.95-0.80 -2.01% 39.8038.9039.8039.75109 275-
Brandywine Realty... BDN 16.9716.9616.97-0.05 -0.29% 16.9916.8217.0117.02682 114-
Brasilagro Brazilia... LND 3.863.873.91-0.06 -1.51% 3.863.863.863.92250-
Braskem S A BAK 21.5621.5521.560.25 1.17% 21.1421.1121.6121.31358 366-
Bridgepoint Educat... BPI 12.2012.1912.20-0.09 -0.73% 12.2712.1412.3212.2977 061-
Briggs & Stratton C... BGG 24.9924.9925.00-0.46 -1.81% 25.3324.9825.4425.45418 604-
Brinker Internation... EAT 44.1944.1844.19-0.44 -0.99% 44.7644.1344.8844.63879 407-
Brinks Co (The) BCO 61.4061.3561.40-0.30 -0.49% 61.8560.6561.9061.70436 495-
Bristol-Myers Squi... BMY 56.0556.0556.060.38 0.68% 55.7055.3756.3355.677 489 749-
Bristow Group Inc BRS 13.3713.3613.37-0.51 -3.67% 14.0613.3414.0713.88649 003-
Broadridge Financi... BR 69.9469.9369.94-0.25 -0.36% 70.1569.6070.2170.19346 901-
Brookfield Asset M... BAM 36.9536.9636.970.10 0.27% 36.8236.5437.0336.85688 837-
Brookfield Infrastr... BIP 39.3739.3739.380.26 0.66% 39.1438.9839.5239.11176 276-
Brookfield Propert... BPY 22.3522.3222.35-0.18 -0.80% 22.5922.2122.6522.53162 643-
Brookfield Real As... RA 23.3723.3223.380.05 0.21% 23.3423.2823.3823.3245 787-
Brookfield Renewa... BEP 30.4730.4730.49-0.11 -0.36% 30.6130.4030.6430.5841 968-
Brown & Brown, In... BRO 42.9042.8842.90-0.57 -1.31% 43.3442.8243.3443.47594 664-
Brunswick Corp. BC 56.7556.7456.75-0.64 -1.12% 57.7556.6558.6457.391 215 640-
Brush Engineered M... BW 9.379.369.37-0.34 -3.50% 9.769.319.769.71247 298-
Buckeye Partners, ... BPL 69.1869.2469.28-0.23 -0.33% 69.9569.1269.9569.41379 665-
Buckle, Inc. (The) BKE 18.7018.6518.70-0.20 -1.06% 18.9018.5519.0618.90296 872-
Build-A-Bear Work... BBW 10.4010.4010.450.80 8.33% 9.609.5510.509.60371 663-
Bunge Limited Bun... BG 79.0379.0179.030.54 0.68% 78.5877.9879.2078.49862 094-
CAE Inc. CAE 15.2715.2615.270.08 0.53% 15.2015.0915.2915.19129 744-
CAI International I... CAI 20.6220.6120.62-0.65 -3.06% 21.2020.1121.2021.27110 257-
CBIZ Inc CBZ 15.7515.7015.750.05 0.32% 15.7515.4515.8515.70201 255-
CBL & Associates P... CBL 9.259.249.25-0.40 -4.10% 9.599.179.659.644 428 772-
CBRE Clarion Globa... IGR 7.667.647.650.02 0.26% 7.657.637.697.64466 183-
CBS Corp CBS 66.5666.5666.580.22 0.33% 66.5566.0066.7466.342 082 508-
CDI Corp. CDI 8.158.108.150.05 0.62% 8.208.008.208.1024 709-
CF Industries Holdi... CF 26.7426.7426.75-0.69 -2.52% 27.5626.7127.5627.433 077 938-
CGG CGG 7.066.917.070.07 1.00% 7.027.007.066.991 600-
CGI Group, Inc. GIB 48.2748.2748.280.78 1.64% 47.4947.2648.3547.49185 990-
CMS Energy Corp CMS 45.4045.3945.40-0.09 -0.20% 45.4245.2645.5845.491 552 457-
CNA Financial Corp... CNA 45.2645.2645.32-0.57 -1.24% 45.9545.2345.9545.83152 592-
CNO Financial Grou... CNO 21.0721.0621.07-0.23 -1.08% 21.3821.0621.4021.30941 051-
CONSOL Energy Inc CNX 15.1815.1815.19-0.19 -1.24% 15.5015.0615.6015.372 443 838-
CONTINENTAL AIRL... CAL 28.8228.8128.820.02 0.07% 28.7928.5529.0928.80235 871-
CPFL Energia SA CPL 16.2516.2516.260.01 0.06% 16.1316.0716.2816.24363 713-
CRH Plc CRH 36.3236.3236.33-0.13 -0.36% 36.6136.3136.6336.45338 885-
CSS Industries, Inc. CSS 26.3626.3126.36-0.12 -0.45% 26.1626.1526.6726.4847 519-
CST Brands, Inc. CST 48.2948.2948.300.05 0.10% 48.2748.2548.3048.24579 585-
CTS Corp. CTS 22.1022.0022.050.35 1.61% 21.9521.6322.4521.75141 421-
CVR Energy Inc. CVI 21.8921.8721.89-0.07 -0.32% 22.1321.5022.6221.961 151 874-
CVR Partners LP UAN 4.914.904.91-0.03 -0.61% 4.904.875.024.94234 714-
CVS Health Corpor... CVS 82.4482.4682.47-0.35 -0.42% 82.7982.1782.8782.795 542 164-
CYS Investments, I... CYS 8.5308.5308.540-0.190 -2.18% 8.6808.5108.7008.7151 535 241-
Cabelas Inc CAB 54.6054.6054.61-0.73 -1.32% 55.3054.4355.3055.33554 213-
Cabot Corp. CBT 60.1960.1660.18-0.51 -0.84% 60.6960.0561.3460.70153 934-
Cabot Oil & Gas Co... COG 23.2323.2323.24-0.89 -3.69% 24.6623.1024.6724.1210 451 607-
Calgon Carbon Cor... CCC 14.5514.5014.55-0.10 -0.68% 14.6514.5014.8514.65280 796-
California Resourc... CRC 11.7011.6911.70-0.19 -1.60% 12.0711.5712.1911.891 427 985-
California Water S... CWT 35.7035.7035.75-1.45 -3.90% 37.0035.5037.0537.15194 070-
Callaway Golf Co. ... ELY 11.8511.8411.85-0.02 -0.17% 11.9111.7411.9111.871 190 618-
Callon Petroleum C... CPE 11.8411.8411.85-0.05 -0.42% 11.9811.8112.0611.893 747 785-
Calpine Corp CPN 10.2010.2010.210.61 6.36% 9.809.3010.229.5912 526 965-
Cambrex Corp CBM 59.3559.3559.350.75 1.28% 58.8058.3059.6558.60222 750-
Camden Property T... CPT 82.3382.2682.27-0.38 -0.46% 82.5682.0183.0682.71571 474-
Cameco Corp. CCJ 9.599.589.59-0.91 -8.67% 10.519.3310.5210.508 333 454-
Campbell Soup Co. CPB 57.5457.5357.540.43 0.75% 57.0056.8557.7257.111 243 169-
Canadian Imperial ... CM 80.8380.8280.830.22 0.27% 80.6180.3181.3280.61846 195-
Canadian National ... CNI 72.2972.2972.30-0.02 -0.03% 72.1572.0072.6072.311 083 630-
Canadian Natural R... CNQ 31.8631.8531.86-0.02 -0.06% 32.0331.7732.2731.882 798 938-
Canadian Pacific Ra... CP 153.25153.22153.25-0.48 -0.31% 153.69151.92153.69153.73367 520-
Canon, Inc. CAJ 33.2133.2033.21-0.15 -0.45% 33.2033.0733.2133.36217 705-
Cantel Medical Cor... CMD 74.4174.3574.39-0.48 -0.64% 76.3772.9279.7574.89215 174-
Capital One Financ... COF 80.3880.3680.38-1.93 -2.34% 81.4379.9182.1782.315 529 798-
Capital Senior Livi... CSU 13.9713.9713.98-0.24 -1.69% 14.2213.9514.2314.21399 826-
Capstead Mortgag... CMO 11.13511.13011.140-0.205 -1.81% 11.31011.03011.34011.315824 335-
Carbo Ceramics Inc... CRR 6.876.866.870.16 2.38% 6.976.727.166.712 254 141-
Cardinal Health, In... CAH 72.5972.5272.53-0.55 -0.75% 73.1772.1373.2173.142 772 298-
Carlisle Companies... CSL 101.37101.37101.39-7.17 -6.61% 103.00100.78106.27108.541 519 959-
Carmax Inc. KMX 58.4958.4958.50-1.59 -2.65% 60.0658.3160.0660.082 669 030-
Carnival Corporati... CCL 61.7761.7561.770.79 1.30% 61.6161.4462.5060.984 424 600-
Carpenter Technol... CRS 40.6040.6040.610.77 1.93% 40.0140.0040.9140.01404 015-
Carriage Services, ... CSV 27.3527.3427.350.19 0.70% 27.2727.2427.7527.1682 276-
Carter's Inc CRI 92.0492.0092.02-2.51 -2.65% 94.2989.8694.7994.551 059 253-
Caterpillar Inc. CAT 102.26102.25102.26-0.42 -0.41% 102.83102.23103.53102.683 542 131-
Cedar Fair, L.P. FUN 71.6771.6371.660.20 0.28% 71.7070.7471.9371.5089 470-
Cedar Realty Trust... CDR 5.385.375.38-0.01 -0.19% 5.375.325.395.39901 116-
Celadon Group, Inc... CGI 3.953.954.00-0.10 -2.47% 4.103.804.314.051 064 325-
Celanese Corp CE 87.0487.0287.03-0.87 -0.99% 87.7786.7788.2287.91992 697-
Celestica, Inc. CLS 14.2514.2414.25-0.18 -1.25% 14.4014.1714.4014.43389 596-
Cellcom Israel, Ltd... CEL 9.899.899.920.02 0.20% 9.909.819.909.872 269-
Cemex S.A.B. de C.... CX 9.229.229.23-0.01 -0.11% 9.309.159.309.236 686 691-
Cenovus Energy Inc CVE 9.989.969.980.03 0.30% 9.999.9310.199.955 400 514-
Center Coast MLP ... CEN 12.3712.3312.360.03 0.24% 12.4212.2812.5812.3488 200-
CenterPoint Energy... CNP 28.5228.5128.52-0.12 -0.42% 28.6228.4428.6828.641 664 367-
Centrais Eletricas ... EBR-B 6.957.007.020.12 1.76% 6.866.837.136.83139 075-
Central Europe, Ru... CEE 21.7121.7021.730.04 0.18% 21.6721.5721.7121.6715 421-
Central Pacific Fina... CPF 31.2831.2731.28-0.55 -1.73% 32.0031.2632.4031.83254 356-
CenturyLink, Inc. CTL 25.6725.6625.67-0.12 -0.47% 25.7725.3125.7925.799 450 989-
Cenveo Inc CVO 4.44004.44004.46000.1500 3.50% 4.33004.28604.50004.305632 946-
Charles River Labo... CRL 89.7089.6789.700.08 0.09% 89.4589.0389.7789.62227 732-
Cherry Hill Mortga... CHMI 17.3917.3917.41-0.28 -1.58% 17.6817.3417.7017.67117 460-
Chesapeake Energy... CHK 5.265.265.27-0.03 -0.57% 5.355.205.365.2930 252 631-
Chesapeake Granit... CHKR 2.502.502.550.00 0.00% 2.552.502.552.5045 390-
Chesapeake Utiliti... CPK 73.3073.2573.30-0.35 -0.48% 73.7572.9073.7573.6546 153-
Chevron Corporati... CVX 106.70106.68106.691.23 1.17% 107.05105.99107.60105.475 943 882-
Chicago Bridge & Ir... CBI 30.0830.0830.09-0.62 -2.02% 30.7029.7830.7830.701 353 225-
Chico's FAS Inc CHS 13.8213.8013.82-0.16 -1.14% 13.9513.7613.9513.991 922 010-
Chimera Investmen... CIM 20.3620.3620.37-0.34 -1.64% 20.7620.3020.7620.702 049 232-
China Digital TV Ho... STV 1.731.721.730.01 0.58% 1.721.701.741.72282 814-
China Distance Edu... DL 10.170010.160010.2200-0.1319 -1.28% 10.366710.160010.366710.301919 215-
China Eastern Airli... CEA 26.1526.1726.24-0.67 -2.50% 26.2526.1226.3926.8220 445-
China Fund, Inc. (Th... CHN 17.5917.5517.640.11 0.63% 17.4717.4617.5917.4812 951-
China Green Agricu... CGA 1.261.251.28-0.03 -2.33% 1.261.251.301.2966 212-
China Life Insuranc... LFC 15.1915.1815.190.06 0.40% 15.2315.1615.2715.13237 154-
China Mobile Limit... CHL 53.3253.3153.32-0.08 -0.15% 53.4553.1253.4553.40490 003-
China New Borun C... BORN 1.181.181.20-0.04 -3.27% 1.201.181.201.226 352-
China Petroleum &... SNP 81.3781.3781.40-0.13 -0.16% 81.1480.9881.6281.50101 064-
China Southern Air... ZNH 32.6932.6232.70-1.08 -3.20% 32.9932.5032.9933.777 516-
China Telecom Cor... CHA 49.0249.0249.04-0.23 -0.47% 48.9448.8849.0749.2517 974-
China Unicom (Hon... CHU 12.9812.9812.99-0.13 -0.99% 13.0012.9513.0113.11223 259-
China Xiniya Fashio... XNY 1.551.531.550.00 0.00% 1.541.471.601.5576 684-
China Yuchai Intern... CYD 19.4019.3719.400.65 3.47% 18.7418.4719.5018.75114 232-
Chipotle Mexican G... CMG 474.47473.68473.69-7.53 -1.56% 481.87473.45481.87482.00741 230-
Choice Hotels Inter... CHH 62.6562.7062.75-2.15 -3.32% 65.0062.6565.0064.80220 982-
Christopher & Bank... CBK 1.231.221.230.00 0.00% 1.231.211.241.23181 517-
Chubb Corp. CB 137.25137.24137.25-1.17 -0.85% 138.41137.07138.63138.421 201 181-
Church & Dwight C... CHD 49.5349.5149.52-0.25 -0.50% 49.6349.3449.6549.781 672 109-
Ciena Corp CIEN 22.9122.9122.92-0.24 -1.04% 23.2122.8523.2123.151 851 574-
Cigna Corp CI 156.37156.35156.370.16 0.10% 155.72152.89157.40156.211 390 996-
Cimarex Energy Co XEC 116.68116.68116.690.04 0.03% 117.74115.80117.74116.64527 480-
Cincinnati Bell Inc CBB 18.8518.8018.85-0.30 -1.57% 19.2018.7519.2019.15156 444-
Circor Internationa... CIR 66.7166.6766.711.68 2.58% 62.8162.3568.0865.03210 928-
Citigroup Inc C 59.1259.1259.12-0.27 -0.45% 59.3659.0559.5759.3910 932 724-
Citizens, Inc. (Aust... CIA 7.057.047.05-0.05 -0.70% 7.096.937.287.10254 338-
Civeo Corporation CVEO 2.992.982.99-0.08 -2.61% 3.032.983.143.07713 005-
Clean Harbors, Inc CLH 58.1158.1058.11-0.53 -0.90% 58.6057.9558.7158.64208 556-
ClearBridge Energy... EMO 13.5713.5513.570.08 0.59% 13.5113.5113.6213.4953 959-
Cliffs Natural Reso... CLF 6.72006.71006.72000.0200 0.30% 6.85006.68007.17006.699218 483 675-
Clorox Co. CLX 133.69133.69133.71-0.31 -0.23% 133.59132.34133.86134.00865 351-
Cloud Peak Energy... CLD 3.373.363.37-0.16 -4.53% 3.103.103.503.532 875 933-
Cnooc Ltd. CEO 116.19116.19116.201.69 1.48% 116.19115.99117.18114.5092 090-
Coach, Inc. COH 39.3939.3939.40-0.43 -1.08% 39.8439.1839.8439.822 943 279-
Cobalt Internation... CIE 0.39110.40000.3960-0.0238 -5.74% 0.41300.39110.41300.41476 160 286-
Coca Cola Femsa S.... KOF 72.7172.6272.690.72 1.00% 72.3671.1572.7472.8886 831-
Coca-Cola Co (The... KO 43.1543.1443.150.14 0.33% 42.9642.8543.2043.019 476 190-
Coca-Cola Europea... CCE 38.6238.6138.620.63 1.66% 37.7637.7438.6337.991 406 864-
Coeur Mining, Inc. CDE 9.069.059.040.26 2.95% 8.898.709.098.804 090 708-
Cohen & Steers Glo... INB 9.329.339.34-0.02 -0.21% 9.349.319.369.3449 289-
Cohen & Steers Inf... UTF 22.7622.7122.760.12 0.53% 22.6722.6222.7822.64180 930-
Cohen & Steers Qu... RQI 12.9112.8912.910.00 0.00% 12.9112.7712.9112.91304 213-
Cohen & Steers To... RFI 12.6912.6812.69-0.10 -0.78% 12.7812.6612.8112.79115 225-
Colgate-Palmolive ... CL 72.0472.0172.02-1.26 -1.72% 71.1870.1772.5473.306 848 642-
Columbia Property... CXP 22.5022.5122.520.02 0.09% 22.6122.1722.6122.48696 533-
Columbia Seligman... STK 22.0422.0122.020.11 0.50% 21.9821.9022.1321.9347 792-
Comcast Holdings Z... CCZ -50.1051.110.00 0.00%       50.10--
Comerica, Inc. CMA 70.7270.7170.72-0.04 -0.05% 70.9070.5571.6670.751 874 032-
Comfort Systems U... FIX 36.7036.6536.700.05 0.14% 36.5536.2237.1536.65220 735-
Commercial Metals... CMC 18.6418.6318.64-0.11 -0.59% 18.9318.6119.0518.751 117 074-
Community Bank S... CBU 55.9555.9555.96-1.03 -1.81% 57.1055.8957.5956.98534 856-
Community Health ... CYH 8.6308.6208.6200.200 2.37% 8.4108.3208.6308.4351 794 891-
Companhia Brasile... CBD 22.5522.5322.552.06 10.05% 21.1421.0822.6220.491 619 426-
Companhia Energe... CIG 2.732.732.740.09 3.41% 2.622.622.742.644 776 458-
Companhia Parana... ELP 9.179.179.180.24 2.69% 8.938.879.198.93564 531-
Companhia Siderur... SID 2.412.402.410.02 0.84% 2.402.392.442.391 703 769-
Companhia de Sane... SBS 9.199.199.200.02 0.22% 9.149.129.249.172 367 216-
Compania Cervece... CCU 25.7725.7725.790.13 0.51% 25.7325.6225.9525.64179 458-
Compania de Minas... BVN 12.0112.0012.010.41 3.49% 11.7211.5812.0611.601 553 431-
Compass Diversifie... CODI 16.8516.8016.850.05 0.30% 16.9516.7016.9516.80154 798-
Comstock Resourc... CRK 8.748.748.75-0.13 -1.47% 8.918.689.048.87120 823-
ConAgra Foods, Inc... CAG 38.7838.7838.79-0.03 -0.08% 38.7538.6438.9438.822 095 085-
Concho Resources ... CXO 126.66126.66126.68-0.52 -0.41% 128.35125.94128.57127.18932 820-
ConocoPhillips COP 47.9147.9147.920.05 0.10% 48.1547.7448.3247.865 930 624-
Consolidated Ediso... ED 79.2879.2879.29-0.30 -0.38% 79.3978.9879.5879.582 284 127-
Constellation Bran... STZ 172.64172.54172.581.58 0.92% 171.00170.35172.73171.06749 847-
Constellium N.V CSTM 6.956.906.950.40 6.11% 6.606.557.006.551 634 382-
Container Store (T... TCS 4.124.124.13-0.22 -5.07% 4.334.114.374.34142 536-
Continental Resour... CLR 42.4142.4142.42-0.09 -0.21% 42.9841.9543.1242.501 741 376-
Controladora Vuel... VLRS 12.6112.6112.62-0.06 -0.47% 12.6612.5212.7012.67363 006-
Convergys Corp. CVG 22.5122.5022.51-0.11 -0.49% 22.6222.4422.7222.62559 837-
Cooper Companies... COO 200.33200.29200.330.96 0.48% 199.24198.32200.42199.37216 105-
Cooper Tire & Rub... CTB 38.3038.2538.30-0.85 -2.17% 39.0038.1039.7539.15777 602-
Copa Holdings, S.A... CPA 116.42116.39116.420.97 0.84% 115.50115.50117.00115.45348 396-
Core Laboratories... CLB 110.82110.80110.82-0.83 -0.74% 112.15110.75112.21111.65208 022-
CoreLogic Inc. CLGX 42.7442.7342.74-0.55 -1.27% 43.3442.3343.3443.29515 936-
CoreSite Realty Co... COR 97.8597.8797.880.55 0.57% 97.9196.8898.5997.30384 926-
Corning, Inc. GLW 28.8528.8428.85-0.17 -0.59% 28.9928.7729.0029.025 192 973-
Corporate Office P... OFC 32.7432.7332.74-0.03 -0.09% 32.7732.4733.0232.74910 685-
Corrections Corpo... CXW 34.4234.4234.43-0.52 -1.49% 34.8234.0134.9434.94938 221-
Cosan Limited Clas... CZZ 7.697.697.700.15 1.99% 7.527.437.757.541 353 012-
Costamare Inc. CMRE 6.746.746.75-0.24 -3.44% 7.006.507.106.98956 685-
Cott Corp. COT 13.1713.1613.17-0.10 -0.75% 13.2613.1113.3313.271 193 087-
Cousins Properties... CUZ 8.498.488.490.02 0.24% 7.817.818.518.472 866 470-
Covanta Holding Co... CVA 14.5514.5014.550.20 1.39% 14.3014.1514.6514.351 329 800-
Crane Co. CR 79.9179.8979.91-0.14 -0.17% 80.1479.6580.2280.05264 468-
Credicorp Ltd. BAP 153.66153.70153.661.70 1.12% 152.53151.48153.72151.96196 579-
Credit Suisse Group... CS 15.2615.2515.26-0.10 -0.65% 15.2515.1215.2915.363 869 560-
Crescent Point Ene... CPG 9.919.909.910.23 2.38% 9.829.7310.039.681 377 820-
Crestwood Equity ... CEQP 25.3525.3025.350.20 0.80% 25.2525.0025.4025.15114 993-
Cross Timbers Roy... CRT 15.8815.8816.07-0.12 -0.75% 16.0915.8216.1116.005 837-
Crown Castle Inter... CCI 94.6294.5894.59-0.41 -0.43% 94.8794.0995.0195.021 214 749-
Crown Holdings Inc CCK 56.1056.1056.11-0.01 -0.02% 56.0655.8856.1656.11426 842-
CryoLife, Inc. CRY 18.1518.1018.15-0.25 -1.36% 18.4018.0018.5518.40173 956-
Cubic Corp CUB 51.9051.8551.90-1.25 -2.35% 53.0551.7553.5253.1583 034-
Cullen/Frost Banke... CFR 94.3994.3794.39-0.98 -1.03% 95.8594.2096.4195.37338 407-
Culp Inc. CFI 32.1032.1032.15-1.15 -3.46% 33.3031.6533.3033.2556 353-
Curtiss-Wright Cor... CW 93.4693.4593.46-0.18 -0.19% 93.7993.2693.9993.64199 388-
Cutwater Select In... INSI 19.350819.350019.37000.0207 0.11% 19.480019.300019.480019.330112 510-
DAQO New Energy... DQ 18.6118.6018.670.04 0.22% 18.6918.1218.8018.5738 227-
DDR Corp. DDR 10.8110.8110.82-0.22 -1.99% 11.0310.7911.0811.047 319 631-
DHT Holdings, Inc. DHT 4.794.784.79-0.12 -2.44% 4.934.704.954.91866 356-
DNP Select Income... DNP 10.9910.9911.000.01 0.09% 10.9810.9511.0010.98179 261-
DRDGOLD Limited ... DRD 3.883.883.890.01 0.26% 3.923.883.973.87240 743-
DST Systems Inc. (D... DST 123.11123.10123.112.03 1.68% 121.13121.11123.46121.08285 417-
DTE Energy Co. DTE 104.59104.60104.62-0.48 -0.46% 104.99104.27105.06105.07670 877-
DTF Tax-Free Incom... DTF 14.9314.9314.96-0.01 -0.07% 14.9714.8914.9914.9415 287-
DXC Technology Co DXC 75.3475.3475.37-0.54 -0.71% 75.8874.9675.8875.881 819 716-
DaVita HealthCare... DVA 69.0269.0069.010.20 0.29% 68.7468.2469.0268.82710 709-
Danaher Corp. DHR 83.3383.3183.320.42 0.51% 82.9282.8783.5082.913 991 009-
Danaos Corporatio... DAC 1.701.701.75-0.05 -2.86% 1.701.651.851.7564 254-
Darden Restaurant... DRI 85.1985.1985.20-0.77 -0.90% 85.9985.0485.9985.961 584 163-
DeVry Education G... DV 37.8537.8537.90-0.20 -0.53% 38.1037.7038.2538.05682 468-
Dean Foods Co. DF 19.7419.7319.740.10 0.51% 19.6319.5519.8019.641 033 010-
Deckers Outdoor C... DECK 59.5959.5759.59-0.86 -1.42% 60.4659.5160.7760.45509 319-
Deere & Co. DE 111.61111.61111.620.43 0.39% 111.00109.84111.86111.181 785 845-
Delaware Investme... DDF 10.4010.4010.41-0.06 -0.57% 10.4710.4010.4910.466 940-
Delek Logistics Par... DKL 32.4032.3532.40-0.25 -0.77% 33.0532.0533.0532.5039 803-
Delek US Holdings ... DK 24.0624.0624.07-0.12 -0.50% 24.3024.0524.3824.18436 888-
Dell Technologies, ... DVMT 67.1167.1067.11-0.32 -0.47% 67.4666.6367.7567.43765 736-
Delta Air Lines, Inc... DAL 45.4445.4345.44-0.30 -0.66% 45.9045.2946.0445.745 940 778-
Deltic Timber Corp... DEL 77.3777.2677.37-2.24 -2.81% 79.7777.2380.4279.6128 068-
Deluxe Corp. DLX 71.9171.8871.89-0.40 -0.55% 72.6471.8372.6972.31326 054-
Denbury Resources... DNR 2.222.212.22-0.03 -1.33% 2.282.212.282.254 373 974-
Deutsche Bank AG DB 18.0718.0618.06-0.08 -0.44% 18.1718.0018.2218.156 346 394-
Deutsche Bk Conti... DXB 25.1825.1825.210.03 0.12% 25.1125.1125.2025.1565 546-
Deutsche Global Hi... LBF 8.578.568.58-0.01 -0.12% 8.628.558.628.58842-
Deutsche Multi-Ma... KMM 8.788.778.780.02 0.23% 8.758.758.788.7668 991-
Deutsche Municipa... KTF 13.3013.2913.32-0.03 -0.23% 13.3413.2713.3413.3360 285-
Deutsche Strategic... KST 12.2712.2112.270.03 0.25% 12.2712.2412.2812.2416 617-
Deutsche Strategic... KSM 12.6412.6312.660.06 0.48% 12.6212.5712.6712.5812 549-
Devon Energy Corp... DVN 39.4939.4839.490.14 0.36% 39.6539.2540.0239.353 338 985-
Diageo Plc DEO 117.43117.43117.45-0.04 -0.03% 116.65116.30117.49117.47278 781-
Diamond Offshore... DO 14.4214.4114.42-0.07 -0.48% 14.6714.4014.7614.493 176 986-
DiamondRock Hosp... DRH 11.0111.0111.02-0.48 -4.18% 11.5110.9911.5611.492 522 689-
Diana Shipping inc. DSX 3.993.994.00-0.25 -5.90% 4.253.984.294.241 974 596-
Dick's Sporting Go... DKS 50.5550.5450.55-0.46 -0.90% 50.8950.0651.0751.011 679 457-
Diebold, Inc. DBD 28.2028.2028.25-0.45 -1.57% 28.6528.2028.6528.65564 775-
Digital Realty Trus... DLR 114.84114.83114.841.55 1.37% 113.00112.75115.47113.291 593 205-
DigitalGlobe, Inc DGI 32.2032.1532.200.05 0.16% 32.2532.0032.4532.15208 800-
Dillard's Inc. DDS 55.3755.3655.370.15 0.27% 55.2254.5755.4955.22552 067-
Discover Financial ... DFS 62.5962.5862.59-1.73 -2.69% 63.5762.2763.9464.324 702 732-
Disney (Walt) Co. (... DIS 115.58115.56115.58-0.26 -0.22% 115.87115.24115.90115.862 592 130-
Dolby Laboratorie... DLB 52.7352.7352.74-0.30 -0.57% 53.0752.0253.0753.03514 567-
Dollar General Cor... DG 72.7172.7072.71-0.51 -0.70% 73.3872.3773.3873.231 739 895-
Dominion Resource... D 77.4377.4177.43-0.26 -0.33% 77.6677.3077.8477.691 547 957-
Dominion Resource... DCP 37.8937.9037.91-0.50 -1.30% 38.5837.8538.5838.39253 471-
Dominos Pizza Inc. DPZ 181.39181.39181.40-4.16 -2.24% 184.46181.14184.95185.55881 487-
Donaldson Co. Inc. DCI 46.2846.2746.28-0.34 -0.73% 46.6946.1046.8546.62808 935-
Dorian LPG Ltd. LPG 9.099.089.09-0.16 -1.73% 9.288.979.289.25170 203-
DoubleLine Income... DSL 20.5820.5520.570.21 1.03% 20.4220.3920.5820.37394 407-
Dover Corp DOV 78.8878.8878.89-0.76 -0.95% 79.7378.8379.7379.641 273 378-
Dover Downs Gami... DDE 1.03001.03001.05000.0000 0.00% 1.01001.01001.05001.030020 121-
Dover Motorsport... DVD 2.052.052.150.00 0.00% 2.052.052.102.051 598-
Dow Chemical Co. DOW 62.8062.8062.81-0.39 -0.62% 63.1762.3963.5963.194 089 755-
Dr Pepper Snapple... DPS 91.6591.6491.65-0.52 -0.56% 91.8991.0792.1192.162 123 890-
Dr. Reddy's Labora... RDY 40.8540.8440.850.15 0.37% 40.6440.4540.9740.70202 506-
Dreyfus High Yield... DHF 3.493.493.50-0.01 -0.29% 3.503.483.533.50300 166-
Dreyfus Strategic ... DSM 8.398.388.410.02 0.24% 8.368.368.438.3766 741-
Dreyfus Strategic ... LEO 8.738.748.76-0.02 -0.23% 8.778.738.778.75104 902-
Dril-Quip, Inc. DRQ 51.5551.5051.55-1.35 -2.55% 52.7551.4553.6552.90560 278-
Drive Shack Inc. DS 4.084.084.09-0.14 -3.32% 4.204.084.204.22285 211-
Du Pont (E.I.) de Ne... DD 79.7579.7279.74-0.38 -0.47% 80.2079.1780.2080.131 680 375-
Ducommun Inc. DCO 29.3929.3829.39-0.76 -2.52% 30.1629.3230.4030.1566 421-
Duff & Phelps Utili... DUC 9.279.269.270.02 0.22% 9.299.269.299.2511 925-
Duke Energy Corp DUK 82.5082.5082.51-0.40 -0.48% 82.7182.2682.9082.901 886 052-
Duke Realty Corp. DRE 27.7227.7227.73-0.24 -0.86% 27.9627.6527.9627.961 541 341-
Dun & Bradstreet C... DNB 109.61109.56109.61-0.43 -0.39% 109.51108.89110.18110.04241 686-
Dycom Industries, ... DY 105.66105.67105.66-1.20 -1.12% 107.20105.54108.04106.86277 027-
Dynagas LNG Partn... DLNG 16.3116.3216.350.16 0.99% 16.2516.2516.4916.15162 180-
Dynex Capital, Inc. DX 6.926.926.93-0.28 -3.89% 7.236.907.237.20761 404-
ECA Marcellus Trus... ECT 2.052.052.10-0.05 -2.38% 2.152.052.152.1038 813-
EMCOR Group, Inc. EME 65.7465.7065.72-1.63 -2.42% 67.8065.2667.8067.37452 623-
ENI S.p.A. E 30.9831.0231.06-0.26 -0.83% 31.2430.9831.3031.24227 586-
ENODIS PLC ENO 25.9225.7525.950.47 1.85% 25.4525.4426.2225.457 981-
EOG Resources, Inc... EOG 92.5092.5092.51-0.50 -0.54% 93.9792.4493.9793.001 349 789-
EPCOS AG EPC 71.4971.4771.48-0.14 -0.20% 71.3970.2371.6071.63407 890-
EPR Properties EPR 72.7172.7072.71-0.87 -1.18% 73.3572.2173.6073.58437 050-
EQT Corp. EQT 58.1458.1458.15-1.23 -2.07% 60.0657.8460.2359.372 778 518-
ESCO Technologies... ESE 58.8558.8558.90-1.45 -2.40% 60.2558.7060.3560.3053 650-
Eagle Materials Inc EXP 95.9795.9595.97-1.18 -1.21% 96.9495.5096.9497.15404 335-
EastGroup Propert... EGP 78.2578.2278.26-0.93 -1.17% 78.9278.0978.9279.18145 535-
Eastman Chemical ... EMN 79.7579.7479.75-1.91 -2.34% 82.0879.6482.2081.661 591 962-
Eaton Corporation... ETN 75.6475.6275.63-0.85 -1.11% 76.4675.4776.6176.492 016 328-
Eaton Vance Corp EV 42.9342.9242.93-0.71 -1.63% 43.7742.9243.7743.64763 216-
Eaton Vance Enhan... EOS 14.1614.1414.160.15 1.07% 14.0714.0414.1614.01183 880-
Eaton Vance Floati... EFT 15.1615.1615.18-0.04 -0.26% 15.1715.0915.2015.2067 507-
Eaton Vance Munic... EVN 12.8812.8812.90-0.03 -0.23% 12.8612.8612.9412.9157 627-
Eaton Vance Risk-M... ETJ 9.309.299.300.09 0.98% 9.249.229.309.21191 259-
Eaton Vance Senio... EVF 6.886.876.880.01 0.15% 6.876.846.886.8548 488-
Eaton Vance Short... EVG 14.2414.2214.240.03 0.21% 14.2114.2114.2714.2119 636-
Ecolab, Inc. ECL 129.09129.06129.07-0.28 -0.22% 129.21128.93129.49129.371 133 850-
Ecopetrol S.A. Ame... EC 9.149.149.150.08 0.88% 9.129.059.189.06916 830-
Edison Internation... EIX 79.9779.9779.98-0.38 -0.47% 80.3679.8480.7080.351 329 212-
Edwards Lifescienc... EW 109.67109.67109.670.00 0.00% 109.50108.78110.86109.671 486 143-
El Paso Electric Co... EE 51.6051.5051.55-0.50 -0.96% 52.1551.3852.2052.10198 658-
Eldorado Gold Corp EGO 3.663.653.660.28 8.28% 3.353.323.683.387 454 609-
Ellie Mae, Inc. ELLI 101.76101.76101.76-8.96 -8.09% 104.8298.68104.82110.721 684 683-
Ellington Financial ... EFC 16.4816.4416.48-0.07 -0.42% 16.5516.3716.5716.5529 685-
Ellington Residenti... EARN 15.1115.1015.14-0.26 -1.69% 15.3915.1115.3915.3723 001-
Embotelladora And... AKOA 23.0022.8023.40-0.20 -0.86% 23.4922.9924.0023.203 200-
Embotelladora And... AKOB 25.4225.2525.420.52 2.09% 25.1424.6525.5524.9014 767-
Embraer SA ERJ 19.2019.1819.190.09 0.47% 18.9718.9519.2919.11939 363-
Emerge Energy Ser... EMES 12.8012.8012.82-0.16 -1.23% 13.0112.7613.4212.96359 255-
Emergent BioSolut... EBS 29.9129.9029.91-0.40 -1.32% 30.3629.8230.3830.31197 269-
Emerson Electric C... EMR 60.2860.2660.27-0.55 -0.90% 60.8160.0360.9260.833 049 710-
EnCana Corp ECA 10.7010.7010.710.05 0.47% 10.7610.6411.0010.6513 398 975-
EnPro Industries In... NPO 70.6570.5870.620.19 0.27% 70.8469.8870.9570.4688 650-
Enbridge Energy M... EEQ 18.5618.5418.560.84 4.74% 18.3017.9418.7717.721 523 660-
Enbridge Energy Pa... EEP 19.3419.3419.350.77 4.15% 19.2018.7819.4518.574 833 293-
Enbridge Inc ENB 41.4541.4541.46-0.01 -0.02% 41.5741.1741.6041.442 034 765-
Endeavour Silver C... EXK 3.083.063.070.14 4.76% 2.962.883.162.943 881 554-
Energen Corp. EGN 51.9851.9851.99-0.03 -0.06% 52.4351.5952.9352.01740 954-
Energizer Holdings... ENR 59.2359.2359.24-0.29 -0.49% 59.3958.8359.4459.52543 633-
Energy Transfer Eq... ETE 18.6618.6618.670.04 0.21% 18.6818.5718.8318.622 111 235-
Energy Transfer Pa... ETP 35.9336.1336.330.00 0.00% 35.9335.9335.9335.93--
Enersis S.A. ENIA 9.919.919.920.01 0.10% 9.869.839.959.90864 414-
Ennis Inc EBF 17.6017.5517.60-0.10 -0.56% 17.7517.3517.7517.7092 643-
Ensco plc Class A O... ESV 7.897.887.89-0.07 -0.88% 8.117.848.147.969 098 411-
Entercom Commun... ETM 12.6512.6012.65-0.20 -1.56% 12.8012.5012.8512.85224 992-
Entergy Corp. ETR 76.2676.2576.26-0.42 -0.55% 76.8475.9376.8976.681 178 282-
Enterprise Product... EPD 27.3127.3127.320.18 0.66% 27.3227.1727.4427.132 313 440-
Entravision Commu... EVC 6.206.156.20-0.20 -3.13% 6.406.106.406.40224 413-
Envision Healthcar... EVHC 56.0456.0356.040.65 1.17% 55.3754.9156.1655.391 104 828-
Enzo Biochem, Inc. ENZ 8.808.798.800.06 0.69% 8.758.708.858.74142 682-
Equifax, Inc. EFX 135.31135.31135.32-0.88 -0.65% 135.37134.18136.54136.19973 604-
Equity Residential EQR 64.5864.5864.590.05 0.08% 64.3664.1064.7264.531 679 501-
Equus Total Return... EQS 2.872.852.870.15 5.51% 2.742.742.872.7260 540-
Essex Property Tru... ESS 244.47244.34244.463.03 1.25% 243.20238.58246.50241.44754 902-
Esterline Technolo... ESL 91.4591.3591.45-1.05 -1.14% 93.0090.7093.1592.50108 801-
Ethan Allen Interio... ETH 29.8029.7529.800.80 2.76% 28.8028.7529.9529.00587 948-
Euronav NV Ordina... EURN 7.907.907.950.10 1.28% 7.907.908.007.80332 529-
Everest Re Group, ... RE 251.71251.78251.80-2.20 -0.87% 252.73250.73254.20253.91209 056-
Exco Resources Inc... XCO 0.49000.49000.4914-0.0165 -3.26% 0.51000.49000.52000.5065823 263-
Exelon Corp. EXC 34.6334.6334.64-0.21 -0.60% 34.8434.5334.8834.843 450 781-
Exxon Mobil Corp. XOM 81.6581.6281.620.39 0.48% 82.4681.5682.4981.2610 535 650-
FBL Financial Grou... FFG 66.5066.4566.50-1.35 -1.99% 67.8566.4568.3067.8520 178-
FIRST DATA CORP FDC 15.6215.6315.64-0.01 -0.06% 15.6615.3515.6815.633 315 643-
FIRST REPUBLIC BA... FRC 92.4392.4692.47-1.13 -1.21% 93.7292.2293.8293.56730 419-
FMC Corp. FMC 73.2373.2373.24-0.30 -0.41% 73.7472.8373.7473.53473 321-
FTI Consulting Inc. FCN 34.5934.5834.59-0.94 -2.65% 35.2833.9935.3835.53820 392-
FactSet Research S... FDS 163.26163.26163.28-0.57 -0.35% 164.20162.53164.22163.83191 277-
Fair Isaac Corp FICO 135.48135.41135.452.01 1.51% 133.60130.99137.57133.47204 529-
FedEx Corp FDX 189.70189.71189.72-2.01 -1.05% 192.09188.77192.32191.711 082 087-
Federal Agricultura... AGM 57.0557.0457.05-0.97 -1.67% 58.0657.0458.8258.0247 383-
Federal Realty Inve... FRT 130.89130.83130.88-2.27 -1.70% 132.66130.09132.90133.16548 808-
Federal Signal Corp... FSS 15.6115.6115.620.23 1.50% 15.7315.6015.9115.38363 921-
Federated Investor... FII 26.8226.8126.82-1.26 -4.49% 27.7626.6227.7628.081 226 545-
Federated Premier... FPT 13.3313.3013.340.00 0.00% 13.2713.2713.3413.335 538-
FelCor Lodging Tru... FCH 7.747.747.75-0.26 -3.25% 8.017.738.068.002 313 777-
Ferrari N.V. RACE 75.2075.1875.19-0.42 -0.56% 75.5075.1875.8275.62225 212-
Ferrellgas Partners... FGP 5.865.865.87-0.02 -0.34% 5.895.855.975.88579 080-
Ferro Corp. FOE 17.9217.9017.910.21 1.19% 17.7517.6818.1717.711 345 592-
Fiat Chrysler Auto... FCAU 11.3711.3711.380.10 0.89% 11.3411.3011.4111.276 887 168-
Fibria Celulose SA FBR 9.189.189.190.03 0.33% 9.109.089.279.151 391 024-
Fidelity National In... FIS 84.2584.1884.190.16 0.19% 84.0783.3084.3084.091 086 131-
First American Cor... FAF 43.4143.3943.400.22 0.51% 43.5243.0543.7743.19912 311-
First BanCorp. New FBP 5.885.875.88-0.13 -2.16% 5.975.876.066.01837 872-
First Commonweal... FCF 12.9112.9112.92-0.30 -2.27% 13.2712.9113.2713.21361 643-
First Industrial Rea... FR 28.1328.1228.14-0.33 -1.16% 28.4728.0828.4728.45467 478-
First Majestic Silve... AG 8.138.128.130.07 0.87% 8.177.968.228.063 707 152-
First Trust Energy ... FIF 19.3519.3119.350.00 0.00% 19.4919.3019.4919.3534 051-
FirstCash Inc FCFS 51.9551.9552.00-0.10 -0.19% 52.3051.3052.7552.05219 172-
FirstEnergy Corp. FE 29.9429.9329.94-0.58 -1.90% 30.6829.3330.9030.529 181 394-
FitBit Inc. FIT 5.725.725.73-0.21 -3.54% 5.855.715.925.934 824 049-
Flagstar Bancorp, I... FBC 29.2429.2429.25-0.34 -1.15% 29.6029.2329.8729.58271 659-
Flaherty & Crumrin... PFD 15.030015.040015.1200-0.0514 -0.34% 15.030015.020015.146415.081422 689-
Flaherty & Crumrin... PFO 12.1312.1412.190.01 0.08% 12.2212.1312.2312.1222 741-
Flaherty & Crumrin... FFC 20.8720.8520.870.09 0.43% 20.8020.7620.8720.7898 864-
Flotek Industries In... FTK 12.0112.0012.010.05 0.42% 12.0511.8112.1011.96442 480-
Flowers Foods, Inc... FLO 19.6119.6119.62-0.24 -1.21% 19.8519.5419.8719.851 011 189-
Flowserve Corp. FLS 50.8750.8750.880.09 0.18% 50.6950.5151.3450.781 634 888-
Fluor Corp. FLR 51.3251.3251.33-1.01 -1.93% 52.3751.1952.4352.321 055 050-
Fly Leasing Limited FLY 12.8712.8712.88-0.03 -0.23% 12.9212.7712.9912.90111 957-
Fomento Economic... FMX 90.0490.0090.041.56 1.76% 88.4387.6190.3188.48391 434-
Foot Locker, Inc. FL 77.3477.3377.340.65 0.85% 76.7776.2077.8676.691 573 185-
Ford Motor Co. (DE... F 11.4711.4711.480.00 0.00% 11.5111.4011.5111.4738 193 615-
Fortuna Silver Min... FSM 4.604.594.600.13 2.91% 4.504.464.664.471 599 749-
Franco-Nevada Cor... FNV 68.1168.0668.091.09 1.63% 67.2166.7568.2867.02775 200-
Franklin Covey Co. FC 21.2521.2021.25-0.25 -1.16% 21.4521.0021.6021.5051 006-
Franklin Resources... BEN 43.1143.0943.100.83 1.96% 42.3542.2743.3542.284 173 473-
Franklin Universal ... FT 7.207.177.200.05 0.70% 7.157.157.207.1549 750-
Freeport-McMoRan... FCX 12.7512.7512.75-0.26 -2.00% 13.1612.7313.1913.0120 767 106-
Fresenius Medical C... FMS 44.4344.4044.43-0.20 -0.45% 44.7444.3244.7744.63113 686-
Fresh Del Monte Pr... FDP 61.3061.2861.30-0.08 -0.13% 61.6061.2061.9861.38168 197-
Frontline Ltd. Ordi... FRO 6.646.646.65-0.02 -0.30% 6.696.636.696.66781 733-
Fuller (H.B.) Compa... FUL 52.8352.8152.83-0.47 -0.88% 53.2052.3653.5053.30389 550-
FutureFuel Corp. FF 15.4615.4515.46-0.35 -2.21% 15.7915.4215.7915.8178 514-
GAMCO Investors I... GBL 28.7028.6928.70-0.15 -0.52% 28.8328.6328.8528.8525 939-
GATX Corporation GATX 59.9059.8759.90-0.78 -1.29% 60.7159.8360.7960.68172 407-
GNC Holdings Inc. GNC 7.787.787.79-0.17 -2.14% 7.857.647.937.952 987 706-
GP Strategies Corp... GPX 27.1027.0527.10-0.25 -0.91% 27.4027.0027.4527.3519 503-
GUESS ?, Inc. GES 11.1611.1611.17-0.27 -2.36% 11.4011.0911.4011.43686 537-
Gabelli Convertible... GCV 5.055.035.06-0.03 -0.59% 5.045.045.165.0822 683-
Gabelli Equity Trus... GAB 6.156.136.140.02 0.33% 6.146.126.156.13231 987-
Gabelli Multimedia... GGT 8.458.458.470.08 0.96% 8.448.418.468.3764 061-
Gabelli Utility Trus... GUT 6.706.706.71-0.03 -0.45% 6.716.706.746.7360 608-
Gafisa S.A. GFA 11.3811.3711.380.50 4.60% 10.8210.6911.4110.96120 860-
Gallagher (Arthur ... AJG 55.8155.8155.82-0.92 -1.62% 56.3155.2556.3156.73832 305-
GameStop Corp GME 22.6922.6822.69-0.41 -1.77% 23.0922.4723.0923.102 959 177-
Gannett Co Inc GCI 8.368.358.36-0.28 -3.24% 8.628.338.658.641 458 707-
Gartner, Inc. IT 114.09114.08114.090.10 0.09% 114.13113.41114.30113.99380 098-
GasLog Ltd. GLOG 14.0013.9514.000.00 0.00% 14.0513.7814.1514.00665 576-
Genco Shipping & T... GNK 11.5211.5211.54-0.35 -2.95% 11.8711.5011.9911.8754 546-
Gener8 Maritime, I... GNRT 5.375.365.33-0.17 -3.07% 5.555.305.555.54733 856-
General American ... GAM 34.1334.1134.140.04 0.12% 34.1334.0934.2034.098 221-
General Cable Corp... BGC 18.0017.9518.00-0.70 -3.74% 18.7517.9518.9518.70307 025-
General Dynamics ... GD 193.79193.80193.85-1.24 -0.64% 195.04193.43195.28195.03966 272-
General Electric Co GE 28.9928.9828.98-0.09 -0.31% 29.1028.9329.1629.0821 731 784-
General Growth Pr... GGP 21.61021.61021.610-0.530 -2.39% 22.13021.51522.13022.1357 264 676-
General Mills, Inc. GIS 57.5157.5057.510.10 0.17% 57.5057.1457.5657.402 961 590-
General Motors Co... GM 34.6434.6334.630.10 0.29% 35.0734.4235.2934.5413 757 351-
Genesco Inc. GCO 53.2553.2053.25-0.45 -0.84% 53.7552.9553.7553.70422 208-
Genesee & Wyomin... GWR 67.7667.7567.76-0.78 -1.14% 68.8167.4268.8168.54382 164-
Genesis Energy L.P... GEL 31.3431.3431.35-0.15 -0.48% 31.6131.2231.7131.49231 637-
Genpact Limited G 24.4224.4224.43-0.15 -0.61% 24.5924.2624.5924.57483 687-
Genuine Parts Co. GPC 92.0292.0092.02-1.31 -1.40% 93.3591.1893.3593.331 370 053-
Genworth Financia... GNW 4.034.044.04-0.07 -1.71% 4.114.034.114.102 447 569-
Geo Group Inc (The... GEO 33.3133.2933.31-0.64 -1.89% 33.9533.0433.9933.95810 436-
Gerdau S.A. GGB 3.053.053.060.06 2.01% 3.013.003.102.994 398 588-
Getty Realty Corp. GTY 25.6025.5925.60-0.50 -1.92% 26.1225.5526.1226.10145 932-
Gigamon Inc GIMO 31.7031.6531.70-4.30 -11.94% 30.0029.9531.7036.005 478 257-
Gildan Activewear... GIL 28.0428.0328.04-0.05 -0.18% 28.0827.7628.1128.09411 906-
GlaxoSmithKline Pl... GSK 40.9040.8940.900.12 0.29% 40.6740.6440.9340.782 193 816-
Global Net Lease In... GNL 23.6323.6323.64-0.37 -1.54% 24.0123.5424.0124.00297 529-
Global Partners LP GLP 18.6518.6018.650.10 0.54% 18.5518.5218.7718.5544 420-
Global Payments, I... GPN 81.7681.7681.78-0.21 -0.26% 81.7180.7982.2481.971 503 015-
Global Ship Lease I... GSL 1.311.301.31-0.01 -0.76% 1.341.281.341.32125 741-
Gol Linhas Aereas ... GOL 31.4231.3931.410.45 1.45% 30.7330.5031.5230.9769 719-
Gold Fields Limited... GFI 3.253.233.24-0.02 -0.61% 3.273.223.303.278 938 621-
Goldcorp Inc GG 13.9613.9413.950.16 1.16% 13.8713.7914.1313.8011 026 889-
Goldman Sachs Gro... GS 223.80223.75223.77-2.01 -0.89% 225.31223.72226.77225.812 443 090-
Goldman Sachs MLP... GER 8.048.028.04-0.02 -0.25% 8.148.008.188.06252 535-
Grace (W.R.) Co. (D... GRA 69.7269.7469.75-0.25 -0.36% 69.8469.3570.0969.97465 356-
Graco Inc. GGG 107.85107.80107.84-0.41 -0.38% 107.99106.44108.97108.26489 115-
Grainger (W.W.) In... GWW 192.70192.65192.68-0.47 -0.24% 193.24190.39193.68193.171 051 107-
Gramercy Property... GPT 27.7927.7827.79-0.30 -1.07% 27.9927.5827.9928.091 151 264-
Granite Constructi... GVA 52.7152.6352.66-0.94 -1.75% 53.8552.3753.8653.65293 586-
Graphic Packaging... GPK 13.5813.5813.59-0.08 -0.59% 13.6613.4713.7013.662 816 656-
Gray Television Inc GTN 14.6514.6514.70-0.65 -4.25% 15.3014.5015.3015.30942 781-
Great Plains Energ... GXP 29.5929.5729.59-0.07 -0.22% 29.5929.4629.6629.651 461 357-
Greenbrier Compan... GBX 43.4543.4043.45-0.75 -1.70% 44.2543.3544.3544.20265 442-
Greif Inc GEF 58.6258.5958.60-0.54 -0.91% 59.2658.3159.2659.16176 189-
Griffon Corp. GFF 24.0024.0024.05-0.75 -3.03% 24.8024.0024.8024.7590 483-
Group 1 Automotiv... GPI 68.9568.9568.96-5.96 -7.96% 71.1168.6771.9974.91375 250-
Grupo Aeroportua... PAC 102.89102.80102.861.71 1.69% 101.31100.77102.99101.1891 021-
Grupo Aeroportua... ASR 189.40189.45189.572.01 1.07% 186.44186.18190.27187.3939 293-
Grupo Televisa, S.A... TV 24.3124.3024.310.02 0.06% 24.2424.1124.5024.291 876 845-
Guangshen Railway... GSH 27.1027.0827.10-0.50 -1.81% 27.4127.0027.4127.606 113-
Guidewire Softwar... GWRE 61.4961.4961.51-0.23 -0.37% 61.8560.9961.8561.72299 552-
HCA Holdings, Inc. HCA 84.2184.1984.210.77 0.92% 83.6083.6084.3583.441 232 524-
HCC Insurance Hold... HCC 18.0818.0918.100.08 0.44% 18.0018.0018.2818.00685 903-
HCP, Inc. HCP 31.3531.3531.36-0.16 -0.51% 31.4630.9231.5031.513 353 407-
HDFC Bank Ltd HDB 79.6179.6179.65-0.44 -0.55% 79.9379.5780.3380.05857 647-
HNI Corp HNI 46.7646.7546.76-0.48 -1.02% 47.4246.7047.4247.24146 802-
HP Inc. HPQ 18.8218.8218.830.05 0.27% 18.7418.5318.8318.777 611 986-
HSBC Holdings Plc HSBC 41.1741.1741.18-0.26 -0.63% 41.2541.1541.3941.431 184 530-
Haemonetics Corp. HAE 41.8841.8241.83-0.18 -0.43% 42.1141.4842.2142.06174 755-
Halcon Resources C... HK 6.706.686.69-0.20 -2.90% 6.986.687.056.901 723 055-
Halliburton Compa... HAL 45.8845.8845.89-0.52 -1.12% 47.3445.8347.3846.396 681 148-
Halyard Health, Inc... HYH 39.5039.4739.480.09 0.23% 39.5239.3239.7439.41331 439-
Hancock John Pref... HPF 21.5721.5321.570.16 0.75% 21.4721.4121.5821.4152 996-
HanesBrands Inc HBI 21.8121.8021.81-0.56 -2.50% 22.3521.7922.3522.384 939 892-
Harley-Davidson In... HOG 56.8056.7956.80-1.23 -2.12% 57.9956.5658.0658.032 246 790-
Harmony Gold Mini... HMY 2.182.162.170.00 0.00% 2.192.162.222.184 969 331-
Harris Corp. HRS 111.89111.86111.87-1.40 -1.24% 112.99111.72113.58113.29917 195-
Harsco Corp. HSC 13.0513.0013.05-0.15 -1.14% 13.2513.0013.3013.20303 370-
Harte-Hanks Inc HHS 1.361.361.38-0.04 -2.86% 1.401.351.421.4062 772-
Hartford Financial ... HIG 48.3648.3648.370.12 0.25% 48.2147.8048.6548.253 722 176-
Harvest Natural Re... HNR 6.916.916.92-0.05 -0.72% 6.946.837.006.96140 348-
Haverty Furniture ... HVT 24.6524.6024.65-0.20 -0.80% 24.8524.3324.8524.8539 106-
Hawaiian Electric I... HE 33.5233.5033.51-0.34 -1.00% 33.8033.3833.8033.86363 728-
Headwaters Inc HW 23.7723.7623.77-0.06 -0.23% 23.8223.7623.8223.82709 760-
HealthSouth Corp. HLS 46.9046.8546.883.40 7.82% 44.3744.3146.9043.503 263 011-
Healthcare Realty ... HR 32.8032.7932.80-0.52 -1.56% 33.2532.6233.2533.32461 280-
Hecla Mining Co. HL 5.455.445.450.12 2.25% 5.365.335.495.327 426 280-
Heico Corp. HEI 71.0771.0771.120.11 0.16% 71.0770.9271.6270.96130 480-
Helix Energy Soluti... HLX 6.126.116.12-0.02 -0.33% 6.256.116.286.141 190 629-
Helmerich & Payne... HP 60.6460.6460.65-0.91 -1.48% 62.1360.6462.1561.552 256 279-
Herbalife Ltd. HLF 63.2663.2863.260.32 0.51% 62.9562.4363.2962.94424 997-
Hercules Capital, In... HTGC 15.5215.5215.510.00 0.00% 15.5715.4615.6715.52474 382-
Heritage Insurance... HRTG 12.1012.0912.10-0.22 -1.79% 12.3012.0912.3312.3292 712-
Hershey Company ... HSY 108.20108.18108.200.82 0.76% 106.99106.84108.26107.38918 644-
Hertz Global Holdi... HTZ 16.5216.4916.50-0.84 -4.84% 17.3616.1717.5617.362 850 411-
Hess Corp HES 48.8348.8348.84-0.93 -1.87% 50.2648.7750.3549.762 536 386-
Hewlett Packard E... HPE 18.6318.6218.630.00 0.00% 18.6218.4918.7018.628 960 303-
Hexcel Corp. HXL 51.7551.7551.76-0.62 -1.18% 52.3651.7152.7452.49633 885-
Highwoods Propert... HIW 50.8850.8750.88-0.28 -0.55% 51.1350.5151.1351.16567 565-
Hill-Rom Holdings, ... HRC 75.6475.6375.641.80 2.44% 75.4175.4177.3773.84829 244-
Hillenbrand Inc HI 36.9036.8536.90-0.45 -1.20% 37.5536.8037.6537.35147 230-
Hilton Worldwide H... HLT 58.9758.9758.98-1.27 -2.11% 60.3658.4160.3760.242 941 492-
Hoegh LNG Partner... HMLP 20.2520.2020.250.15 0.75% 20.2020.0520.3120.1075 325-
HollyFrontier Corp... HFC 28.1328.1328.14-0.11 -0.39% 28.4027.7628.4028.241 910 488-
Home Depot Inc HD 156.14156.09156.120.02 0.01% 156.01154.10156.25156.123 345 631-
Honda Motor Co., L... HMC 29.1029.1029.110.09 0.31% 29.0028.8729.1829.01835 076-
Honeywell Internat... HON 131.14131.13131.141.26 0.97% 134.75130.94135.00129.895 316 510-
Horace Mann Educa... HMN 38.6538.6038.65-0.20 -0.51% 39.0038.6039.0038.85150 598-
Hormel Foods Corp... HRL 35.0835.0735.080.09 0.26% 34.9534.8935.1234.991 720 503-
Hornbeck Offshore... HOS 3.413.413.42-0.11 -3.13% 3.563.413.563.52692 628-
Horton (D.R.) Inc. DHI 32.8932.8832.89-0.36 -1.08% 33.1832.4733.2533.253 100 963-
Hovnanian Enterpr... HOV 2.342.332.34-0.06 -2.50% 2.382.332.392.40608 647-
Huaneng Power Int... HNP 27.3627.3527.370.13 0.48% 27.4727.3427.4727.2370 556-
Hugoton Royalty T... HGT 2.001.952.000.10 5.26% 1.951.902.001.9034 936-
Humana Inc. HUM 221.98221.98221.993.31 1.51% 218.20217.83222.48218.671 074 559-
Huntsman Corp HUN 24.7724.7524.76-0.35 -1.39% 25.1224.5825.1225.103 688 617-
Hyster-Yale Mater... HY 60.1160.0460.09-0.89 -1.46% 61.1159.9661.3661.0026 198-
IAMGold Corp IAG 4.144.124.130.13 3.24% 4.003.984.184.017 550 741-
ICICI Bank Ltd (Ind... IBN 8.578.568.570.12 1.42% 8.608.538.628.444 410 280-
IDEX Corporation IEX 104.76104.74104.76-0.63 -0.60% 105.78104.58105.99105.39296 838-
IDT Corp. IDT 15.1915.1815.19-0.16 -1.04% 15.3215.0515.4115.35167 387-
ING Groep N.V. ING 16.2816.2816.290.02 0.12% 16.3516.2716.4016.263 610 667-
INVESCO MORTGAG... IVR 16.3016.3016.31-0.21 -1.27% 16.4916.2816.5116.50755 693-
ION Geophysical Co... IO 4.304.254.30-0.05 -1.15% 4.404.254.504.3518 095-
IRSA Inversiones Y... IRS 25.2225.2825.31-0.13 -0.51% 25.4724.8325.4725.3517 652-
ITT Corporation ITT 42.1342.1242.13-0.04 -0.09% 42.3441.9842.4242.17548 687-
Idacorp, Inc. IDA 84.5284.5084.52-1.25 -1.46% 85.5884.3285.8785.77163 803-
Illinois Tool Works... ITW 138.09138.06138.08-1.33 -0.95% 139.34137.91139.62139.421 199 824-
India Fund, Inc. (Th... IFN 26.3926.3626.390.02 0.08% 26.4126.2626.4326.3731 464-
Industrias Bachoco... IBA 53.4553.2353.450.88 1.67% 53.4752.7554.8152.5729 500-
Ingersoll-Rand plc ... IR 88.7588.7588.77-0.50 -0.56% 89.3788.4189.5789.261 488 469-
Ingredion Inc INGR 123.82123.80123.811.44 1.18% 122.39122.30124.33122.38529 954-
Integer Holdings Co... ITGR 36.7536.7036.75-0.05 -0.14% 36.7036.5036.9036.80108 800-
InterContinental H... IHG 52.7952.7652.790.26 0.49% 53.3052.7553.3152.53220 838-
InterXion Holding N... INXN 41.6641.6641.670.62 1.51% 41.0540.9541.9141.04790 176-
IntercontinentalEx... ICE 60.2160.2060.210.00 0.00% 60.2160.0360.6660.212 206 760-
International Busin... IBM 160.29160.27160.29-0.03 -0.02% 160.50159.70160.59160.323 118 772-
International Flavo... IFF 138.59138.58138.59-1.14 -0.82% 139.58138.36139.58139.73244 183-
International Pape... IP 53.9653.9653.97-0.96 -1.75% 54.6353.8554.8754.911 772 554-
International Seaw... INSW 19.3319.3119.32-0.21 -1.07% 19.6019.3119.6019.5494 631-
Interpublic Group ... IPG 23.5723.5723.58-0.55 -2.28% 24.1123.5424.1624.124 829 455-
Intrepid Potash, In... IPI 1.811.811.82-0.06 -3.21% 1.871.781.901.87621 138-
Intrexon Corp. XON 20.8420.8420.85-0.63 -2.93% 21.5320.6321.6721.47505 214-
Invacare Corp IVC 14.7014.6514.701.45 10.94% 15.1214.3516.6513.251 019 354-
InvenSense, Inc. INVN 12.8612.8512.86-0.01 -0.08% 12.8612.7912.9112.876 805 299-
Invesco Bond Fund VBF 18.8918.9018.95-0.09 -0.47% 18.9318.8918.9818.9767 206-
Invesco California ... VCV 12.5512.5212.540.03 0.24% 12.5212.5012.5512.5246 896-
Invesco High Incom... VLT 14.6814.6514.680.05 0.34% 14.6514.6214.6814.635 355-
Invesco Municipal ... OIA 7.727.727.75-0.03 -0.39% 7.757.727.787.7548 164-
Invesco Municipal ... VMO 13.0413.0213.060.04 0.31% 13.0312.9913.0413.00151 735-
Invesco Municipal ... VKQ 12.6412.6412.660.03 0.24% 12.6212.5912.6612.61120 491-
Invesco Pennsylvan... VPV 12.3312.3412.38-0.01 -0.08% 12.3612.3112.3612.3430 032-
Invesco Quality Mu... IQI 12.4812.4512.47-0.01 -0.08% 12.4912.4612.5112.4996 552-
Invesco Senior Inco... VVR 4.704.704.71-0.01 -0.21% 4.714.704.734.71353 811-
Invesco Trust For I... VTN 13.5713.5613.58-0.01 -0.07% 13.5413.5213.5813.5849 718-
Invesco Trust for I... VGM 13.1213.1113.120.04 0.31% 13.0613.0613.1213.08125 558-
Invesco Value Mun... IIM 14.8714.8514.870.04 0.27% 14.7914.7914.8714.8369 054-
Investment Techno... ITG 19.9119.9019.91-0.23 -1.14% 20.1819.9020.2020.1472 126-
Iron Mountain Inc IRM 34.7534.7534.76-0.11 -0.32% 34.8034.5734.8234.86903 397-
Israel Chemicals Lt... ICL 4.324.314.320.00 0.00% 4.364.294.364.32124 144-
Itau Unibanco Hold... ITUB 12.3012.3012.310.06 0.49% 12.1212.0512.3412.2410 013 150-
JEFFERSON PILOT C... JP 8.868.978.99-0.14 -1.56% 9.008.869.009.002 665-
JP Morgan Chase C... JPT 25.4525.4425.450.22 0.87% 25.2425.2425.4525.2317 357-
JPMorgan Chase & ... JPM 87.0086.9886.98-0.61 -0.70% 87.6086.9587.8587.619 771 924-
JPMorgan China Re... JFC 19.0919.0819.120.02 0.10% 19.0719.0419.1319.0744 389-
Jabil Circuit, Inc. JBL 29.0229.0229.03-0.46 -1.56% 29.4828.9429.5329.471 612 304-
Jacobs Engineering... JEC 54.9154.9154.92-0.81 -1.45% 55.7954.6555.9255.72431 693-
James Hardie Indus... JHX 17.0216.9917.060.20 1.19% 17.0316.9617.0516.822 829-
Janus Capital Grou... JNS 13.6613.6613.67-0.12 -0.87% 13.6713.5513.7513.781 881 114-
Japan Smaller Capi... JOF 10.94010.93010.9400.085 0.78% 10.87010.86010.96010.85538 717-
JinkoSolar Holding... JKS 17.3417.3517.36-0.46 -2.58% 17.8016.9017.8217.80603 671-
John Bean Technol... JBT 88.6588.6588.700.50 0.57% 88.3087.2889.1588.15149 121-
John Hancock Finan... BTO 35.2235.2135.30-0.38 -1.07% 35.4535.1335.6835.6038 985-
John Hancock Inco... JHS 14.2914.2714.320.05 0.35% 14.2214.2214.3214.245 828-
John Hancock Inve... JHI 17.5117.4117.490.13 0.75% 17.3717.3717.5117.3819 923-
John Hancock Pref... HPI 22.0022.0122.020.23 1.06% 21.8221.7822.1121.7794 028-
John Hancock Prem... PDT 16.4916.4716.480.13 0.79% 16.3816.3316.5316.3658 808-
Johnson & Johnson JNJ 123.47123.48123.49-0.27 -0.22% 123.85123.13123.90123.743 814 618-
Johnson Controls I... JCI 41.5741.5741.58-0.59 -1.40% 42.2241.4242.2842.165 906 832-
Jones Lang LaSalle... JLL 114.86114.84114.86-0.51 -0.44% 115.42113.59115.98115.37223 500-
Jumei Internationa... JMEI 3.313.293.30-0.50 -13.12% 3.803.283.823.811 402 911-
Juniper Networks I... JNPR 30.0730.0630.070.08 0.27% 29.6529.6330.3129.998 791 556-
Just Energy Group,... JE 6.116.106.110.02 0.33% 6.096.006.126.0972 193-
KB Financial Group... KB 43.4743.4443.47-0.70 -1.58% 43.9243.3643.9244.17339 817-
KB HOME KBH 20.6020.5920.60-0.54 -2.53% 21.1320.4621.1321.142 323 582-
KBR Inc KBR 14.0514.0514.05-1.43 -9.24% 15.6814.0316.1415.479 369 256-
KCG Holdings, Inc. ... KCG 19.9019.8919.900.05 0.25% 19.8619.8519.9019.85721 615-
KEMET Corp. KEM 11.2111.2111.22-0.19 -1.67% 11.3311.1811.4611.40374 430-
KKR & Co. L.P. Com... KKR 18.9818.9818.990.25 1.33% 19.1918.7519.3018.733 120 280-
KMG Chemicals, Inc... KMG 52.5552.5452.570.39 0.75% 52.2551.7552.6752.16110 405-
KNOT Offshore Pa... KNOP 23.9523.8523.900.47 2.00% 23.8023.5024.1524.0071 389-
Kadant Inc KAI 62.1562.0562.15-1.15 -1.82% 63.3562.0063.4063.3029 906-
Kansas City Southe... KSU 90.0790.0890.090.19 0.21% 89.8589.0390.2689.881 280 907-
Kayne Anderson M... KYN 19.9619.9519.960.00 0.00% 20.0019.8520.1519.96227 232-
Kellogg Co K 71.0071.0171.020.04 0.06% 71.0670.5771.1870.963 349 179-
Kennametal Inc. KMT 41.5841.5741.58-0.04 -0.10% 41.8041.3441.9341.62956 745-
Kennedy-Wilson Ho... KW 20.4020.4020.45-0.15 -0.73% 20.5020.0520.5520.551 063 888-
Key Energy Service... KEG 23.6823.6823.71-0.33 -1.37% 23.8922.7424.4824.0131 900-
KeyCorp KEY 18.2418.2418.24-0.13 -0.71% 18.3518.2218.5618.378 321 887-
Keysight Technolo... KEYS 37.4337.4337.44-0.55 -1.45% 38.0437.3638.1037.98467 449-
Kilroy Realty Corp KRC 70.5370.5370.54-0.24 -0.34% 70.6770.0370.8770.77469 777-
Kimberly-Clark Co... KMB 129.75129.73129.75-0.25 -0.19% 129.52128.25130.00130.001 984 702-
Kimco Realty Corp... KIM 20.2920.2820.29-0.38 -1.84% 20.6420.1820.6520.673 510 803-
Kinder Morgan, Inc... KMI 20.6320.6220.630.01 0.05% 20.7320.5320.7420.629 990 658-
Kingsway Financial... KFS 5.655.605.650.30 5.61% 5.405.355.655.3517 986-
Kinross Gold Corp. KGC 3.493.483.490.07 2.05% 3.413.393.533.4212 302 273-
Kirby Corp. KEX 70.6070.5570.60-0.95 -1.33% 72.1570.3572.1571.55363 938-
Kohl's Corp. KSS 39.0339.0339.04-0.85 -2.13% 39.8338.8839.9939.873 120 106-
Koninklijke Philips... PHG 34.4234.4234.43-0.52 -1.49% 34.6534.4134.7134.942 294 239-
Koppers Holdings I... KOP 42.4542.4042.45-1.05 -2.41% 43.6542.2543.7043.50106 754-
Korea Electric Pow... KEP 19.8119.7919.81-0.21 -1.05% 19.9019.7219.9120.02329 671-
Korea Equity Fund,... KEF 8.968.968.97-0.05 -0.55% 8.908.909.009.0127 693-
Korea Fund, Inc. (T... KF 38.7538.7438.750.04 0.10% 38.7038.6038.7538.717 080-
Korn/Ferry Interna... KFY 32.4032.3832.39-0.63 -1.91% 32.9232.3333.0633.03227 172-
Kroger Co. KR 29.6529.6429.65-0.50 -1.66% 30.1729.4930.1730.158 064 555-
Kyocera Corp KYO 56.9356.8956.930.02 0.04% 56.7656.5857.0856.9130 107-
L Brands, Inc LB 52.8052.7952.810.61 1.17% 52.0951.8752.8852.193 782 658-
L-3 Communication... LLL 171.77171.69171.78-2.17 -1.25% 174.65171.03174.98173.94455 384-
LATAM Airlines Gr... LFL 12.6712.6612.67-0.07 -0.55% 12.7612.5712.8012.74376 298-
LCI Industries Inc LCII 101.15101.10101.15-1.60 -1.56% 102.90101.05103.40102.7077 702-
LG Display Co Ltd LPL 12.8712.8612.870.02 0.16% 12.8612.8112.9112.85452 476-
LMP Corporate Loa... TLI 11.6211.5911.620.05 0.43% 11.5811.5511.6211.5713 465-
LSB Industries, Inc. LXU 11.0211.0111.021.04 10.42% 9.769.7411.349.981 286 901-
LTC Properties, Inc... LTC 47.8447.8447.85-0.99 -2.03% 48.8147.7148.8548.83156 287-
La Quinta Holdings... LQ 14.1114.0914.10-0.34 -2.35% 14.5014.0914.5514.45944 354-
La-Z-Boy Inc. LZB 27.9027.8527.90-0.10 -0.36% 28.0527.7828.2028.00275 621-
LaSalle Hotel Prop... LHO 28.5528.5528.56-1.87 -6.15% 30.5328.5330.5630.422 292 600-
Laboratory Corpor... LH 140.15140.15140.160.47 0.34% 139.50139.21140.46139.68827 026-
Landauer, Inc. LDR 52.6052.5552.60-0.90 -1.68% 53.5052.5553.6553.5015 894-
Lannett Company I... LCI 26.0026.0026.050.05 0.19% 25.8025.4526.2525.95394 079-
Laredo Petroleum,... LPI 12.8612.8612.87-0.01 -0.08% 13.0612.6913.1212.873 537 031-
Las Vegas Sands Co... LVS 58.9958.9858.99-0.21 -0.35% 59.3158.6459.5059.203 504 651-
Latin American Dis... LDF 10.7110.7310.750.01 0.09% 10.7010.6810.7110.70600-
Lauder (Estee) Cos... EL 87.1487.1487.15-0.28 -0.32% 87.2186.5687.5787.421 550 258-
Lazard LTD. Lazard... LAZ 42.9442.9042.92-0.23 -0.53% 43.2742.6843.4643.171 855 531-
Lear Corp. LEA 142.66142.66142.690.07 0.05% 142.99140.85143.88142.59592 086-
Lee Enterprises, In... LEE 2.602.552.60-0.20 -7.14% 2.802.502.842.80292 628-
Legg Mason BW Gl... BWG 13.0213.0213.040.05 0.39% 12.9512.9513.0412.9738 827-
Legg Mason, Inc. LM 37.3837.3737.38-1.21 -3.14% 38.5737.3638.6038.591 046 527-
Leggett & Platt, In... LEG 52.5452.5452.55-1.05 -1.96% 54.8852.3454.9753.593 059 094-
Lehman ABS Corpo... XKE 7.897.867.90-0.10 -1.25% 7.927.867.927.992 113-
Leju Holdings Ltd (... LEJU 3.413.403.420.05 1.49% 3.343.343.453.3668 691-
LendingClub Corpo... LC 5.855.855.86-0.14 -2.34% 5.965.855.985.992 975 200-
Lennar Corp. LEN 50.5050.4850.49-0.57 -1.12% 50.9749.8951.0251.112 461 148-
Lennox Internation... LII 165.39165.35165.39-2.88 -1.71% 168.19165.27169.12168.27287 011-
Leucadia National ... LUK 25.3925.3825.39-0.75 -2.87% 26.0725.3726.2626.141 541 969-
Level 3 Communica... LVLT 60.7660.7560.76-0.12 -0.20% 60.8760.2260.9060.881 326 717-
Lexington Realty T... LXP 10.1710.1610.17-0.12 -1.17% 10.2810.1310.2810.291 200 297-
Liberty All-Star Eq... USA 5.505.485.490.04 0.73% 5.475.475.515.461 051 159-
Liberty All-Star Gr... ASG 4.644.634.640.01 0.22% 4.654.624.694.6371 023-
Lilly (Eli) & Co. LLY 82.0682.0682.070.73 0.90% 81.3781.2082.2581.332 746 924-
Lincoln National Co... LNC 65.9365.9365.94-0.60 -0.90% 66.5865.8866.8866.53907 608-
Lindsay Corp LNN 86.8686.9086.96-1.37 -1.55% 88.5586.8188.6088.2336 708-
Lithia Motors, Inc. LAD 95.5595.5595.57-2.21 -2.26% 97.4194.9097.4197.76575 822-
Live Nation Entert... LYV 32.1432.1432.15-0.08 -0.25% 32.1931.9532.1932.22439 782-
Lloyds Banking Gro... LYG 3.663.653.660.04 1.10% 3.623.613.673.626 307 916-
Lockheed Martin C... LMT 269.41269.36269.43-1.73 -0.64% 271.07268.62271.54271.14649 977-
Louisiana-Pacific C... LPX 25.7425.7325.74-0.61 -2.31% 26.4725.7026.6026.351 700 955-
Lowe's Companies... LOW 84.8884.8784.88-0.39 -0.46% 85.1684.0585.2985.274 345 913-
Luby's, Inc. LUB 2.942.932.93-0.04 -1.34% 2.992.922.992.9850 660-
Lumber Liquidator... LL 24.5524.5524.560.19 0.78% 24.3923.8524.7524.361 214 783-
Luxottica Group S.... LUX 57.8157.8157.72-0.48 -0.82% 58.0957.7758.2958.0443 379-
Lydall, Inc. LDL 52.4052.3552.40-0.65 -1.23% 53.0052.1553.3053.0549 300-
M & T Bank Corp MTB 155.38155.39155.41-1.57 -1.00% 156.76155.35157.63156.95235 914-
M.D.C. Holdings, In... MDC 31.0131.0031.01-0.47 -1.49% 31.5330.7231.5331.48214 652-
M/I Homes Inc MHO 27.1627.1527.16-0.47 -1.70% 27.6226.7927.6227.63388 349-
MAXIMUS Inc. MMS 60.9960.9760.99-0.94 -1.52% 62.1260.9362.1261.93310 047-
MBIA Inc. MBI 8.408.398.39-0.11 -1.29% 8.538.398.568.511 557 989-
MDU Resources Gr... MDU 26.9026.9026.91-0.22 -0.81% 27.1626.8927.1727.122 093 268-
MFA Financial, Inc. MFA 8.318.318.32-0.19 -2.24% 8.488.278.518.492 801 558-
MFC Bancorp Ltd. MFCB 1.661.651.68-0.12 -6.74% 1.771.651.771.7854 657-
MFS Charter Incom... MCR 8.668.658.66-0.01 -0.12% 8.658.648.678.67102 975-
MFS Government M... MGF 4.974.974.98-0.02 -0.40% 4.994.974.994.9927 964-
MFS High Income M... CXE 5.085.075.090.01 0.20% 5.065.045.095.0732 586-
MFS High Yield Mun... CMU 4.624.634.65-0.02 -0.43% 4.644.624.654.6438 054-
MFS Intermediate H... CIF 2.682.672.680.00 0.00% 2.682.672.682.68108 226-
MFS Intermediate I... MIN 4.3654.3504.3700.010 0.23% 4.3604.3504.3704.355176 173-
MFS Investment Gr... CXH 9.949.939.95-0.02 -0.20% 9.989.949.989.965 717-
MFS Multimarket I... MMT 6.196.186.19-0.01 -0.16% 6.206.186.216.19173 311-
MFS Municipal Inco... MFM 7.027.027.030.00 0.00% 7.047.027.077.0261 170-
MFS Special Value ... MFV 5.945.945.950.01 0.21% 5.985.945.985.9334 033-
MGIC Investment C... MTG 10.5510.5410.55-0.18 -1.68% 10.7910.5210.8610.744 341 268-
MGM Resorts Inter... MGM 30.7130.7130.72-0.30 -0.97% 31.2830.7031.3231.017 674 198-
MS Income Securiti... ICB 18.0818.0118.040.12 0.67% 17.9817.9818.3317.964 318-
MSA Safety Inc MSA 77.8477.8477.85-2.72 -3.38% 80.8877.7780.8880.56454 476-
MSC Industrial Dire... MSM 89.5389.5089.53-2.11 -2.30% 91.8989.4891.8991.64510 859-
MSCI Inc MSCI 100.32100.31100.32-0.08 -0.08% 100.7299.86100.77100.40250 053-
Macerich Co. (The) MAC 62.4362.4162.42-0.28 -0.45% 62.7061.9863.1662.711 337 296-
Mack Cali Realty C... CLI 27.0527.0527.06-0.30 -1.10% 27.3026.9927.3427.35428 507-
Macy's, Inc. M 29.2229.2129.22-0.29 -0.98% 29.4729.0329.5129.513 686 221-
Magellan Midstrea... MMP 74.3074.3174.34-0.39 -0.52% 74.6974.3075.0074.69348 484-
Magna Internation... MGA 41.7741.7741.780.37 0.89% 41.5641.2541.9141.401 326 591-
MagnaChip Semico... MX 8.5008.4508.5000.150 1.80% 8.4008.2508.5208.375225 501-
Main Street Capita... MAIN 40.0440.0240.04-0.35 -0.87% 40.4739.9940.8640.39436 442-
Mallinckrodt plc O... MNK 46.9246.9046.920.54 1.16% 46.3846.0046.9446.38773 998-
Manchester United... MANU 16.5016.4516.500.05 0.30% 16.5016.4016.5516.4516 300-
Manitowoc Co., Inc... MTW 5.975.965.97-0.03 -0.50% 6.035.936.106.002 169 940-
ManpowerGroup MAN 100.98100.96100.98-1.09 -1.07% 102.01100.83103.00102.07398 301-
Marathon Oil Corp... MRO 14.8714.8714.87-0.01 -0.07% 14.9914.8215.1714.8812 191 060-
Marathon Petroleu... MPC 50.9450.9350.94-0.08 -0.16% 51.3250.6851.3351.023 291 719-
Marcus & Millichap... MMI 25.8025.7925.80-0.42 -1.60% 26.3625.6626.3626.2258 124-
Marcus Corp. (The... MCS 33.8033.7533.80-0.80 -2.31% 34.6533.5034.6534.6064 350-
MarineMax, Inc. HZO 20.3520.3020.35-0.40 -1.93% 20.4520.0320.5020.75404 481-
Markel Corp (Hold... MKL 969.60969.59970.13-14.69 -1.49% 983.51968.45984.86984.2914 724-
Marriot Vacations... VAC 110.18110.13110.150.17 0.15% 110.62109.10110.87110.01183 742-
Marsh & McLennan... MMC 74.1374.1374.14-0.12 -0.16% 74.3574.0774.5474.251 333 859-
Martin Marietta M... MLM 220.19220.22220.27-3.16 -1.41% 223.15219.79223.89223.35417 726-
MasTec Inc. (FL) MTZ 44.1544.1544.20-0.70 -1.56% 44.9044.1545.4044.85508 068-
Masco Corp. MAS 37.0237.0337.04-0.23 -0.62% 37.2036.9537.3237.263 818 365-
MasterCard Inc MA 116.32116.35116.39-0.78 -0.67% 116.79116.07117.37117.102 993 913-
Matador Resources... MTDR 21.6821.6821.69-0.25 -1.14% 22.2121.5322.2121.93818 138-
Matson Inc MATX 31.7031.6931.70-0.73 -2.25% 32.4231.6732.4232.4392 310-
MaxLinear Inc MXL 27.8327.8227.83-0.79 -2.76% 28.6227.8128.6228.62301 415-
McClatchy Co. (The... MNI 10.7810.6610.78-0.46 -4.09% 11.3110.3911.3811.2422 484-
McCormick & Co., ... MKC 99.9099.8899.90-0.12 -0.12% 100.0099.52100.04100.02531 395-
McDermott Interna... MDR 6.5406.5306.540-0.190 -2.82% 6.7006.5306.7496.7352 421 830-
McDonald's Corp MCD 139.93139.87139.89-0.94 -0.67% 140.39139.78140.76140.874 218 746-
McEwen Mining Inc... MUX 3.043.033.030.10 3.40% 2.942.913.072.944 116 007-
McKesson Corp. MCK 138.29138.29138.31-0.50 -0.36% 138.70137.69138.99138.791 257 291-
Mead Johnson Nutr... MJN 88.7288.7188.72-0.03 -0.03% 88.7588.6888.8088.753 316 302-
Mechel PAO (ADR) MTL 6.006.026.030.24 4.17% 5.975.956.235.76568 697-
Medical Properties... MPW 13.0713.0713.08-0.40 -2.97% 13.5013.0613.5213.479 113 049-
Medifast Inc MED 46.3246.2846.32-0.04 -0.09% 46.4345.7346.4346.3645 329-
Medley Capital Cor... MCC 7.727.707.71-0.03 -0.39% 7.757.667.767.75166 121-
Medtronic plc. Ord... MDT 83.0983.0783.08-0.04 -0.05% 83.0482.6683.1183.133 547 533-
Merck & Co., Inc MRK 62.3362.3262.33-0.25 -0.40% 62.5862.1462.6562.588 853 711-
Mercury General C... MCY 61.4961.4961.51-1.37 -2.18% 62.7861.4562.8762.86169 998-
Meredith Corp. MDP 58.5058.5058.55-6.35 -9.79% 62.8058.4562.8064.852 076 827-
Meritage Homes Co... MTH 38.9538.9038.95-1.35 -3.35% 40.3038.5540.3040.30450 745-
Meritor Inc MTOR 17.8117.8017.81-0.02 -0.11% 17.8617.6917.9917.831 076 542-
Mesa Royalty Trus... MTR 14.6514.5014.60-0.25 -1.68% 14.8014.5015.0015.053 426-
Mesabi Trust MSB 15.3015.2515.350.05 0.33% 15.2515.0015.7015.2533 652-
MetLife Inc MET 51.8151.8151.82-0.33 -0.63% 52.0951.7752.2452.154 234 520-
Mettler-Toledo Int... MTD 513.42513.42513.570.12 0.02% 512.52511.39514.75513.3084 068-
Mexico Equity & In... MXE 11.0611.0611.130.07 0.64% 11.0010.9511.0910.995 149-
Mexico Fund, Inc. MXF 16.7016.6516.700.20 1.21% 16.5716.4116.7316.5028 271-
Michael Kors Holdi... KORS 37.3237.3337.34-0.69 -1.82% 37.9837.2338.0538.021 093 538-
Mid-America Apart... MAA 99.1999.1899.211.19 1.21% 97.2997.2999.2598.00803 860-
Miller Industries In... MLR 25.4025.3525.40-0.95 -3.61% 26.3025.3526.3026.3516 452-
Minerals Technolog... MTX 78.7078.6578.70-1.50 -1.87% 80.1078.6080.1580.20101 327-
Mitsubishi UFJ Fina... MTU 6.346.336.34-0.12 -1.86% 6.406.336.406.461 364 861-
Mizuho Financial G... MFG 3.683.673.68-0.04 -1.08% 3.683.663.683.72131 005-
Mobile Telesystem... MBT 10.3210.3210.33-0.04 -0.39% 10.3210.2510.4110.361 837 179-
Mobileye N.V. Ord... MBLY 61.9061.9061.91-0.06 -0.09% 61.8561.8061.9361.951 380 952-
Modine Manufactu... MOD 12.1012.1012.150.35 2.98% 11.8011.7512.3511.75309 636-
Mohawk Industries... MHK 234.79234.79234.80-4.09 -1.71% 230.00227.99236.37238.881 546 913-
Molson Coors Brew... TAP 95.8995.8995.900.11 0.11% 95.7695.1796.0595.78784 726-
Monsanto Co. MON 116.61116.57116.590.11 0.09% 116.50116.43116.78116.501 095 232-
Moody's Corp. MCO 118.32118.32118.33-1.11 -0.93% 119.26118.22119.33119.43384 327-
Morgan Stanley MS 43.3743.3843.38-0.17 -0.39% 43.6043.3443.8143.547 505 857-
Morgan Stanley As... APF 15.8515.8315.860.09 0.54% 15.8015.8015.8515.7612 139-
Morgan Stanley Ch... CAF 19.5619.5419.560.07 0.36% 19.5019.4719.5719.4967 377-
Morgan Stanley Em... MSD 9.769.759.760.05 0.51% 9.719.689.779.7154 984-
Morgan Stanley Em... MSF 15.5015.4815.500.05 0.32% 15.4315.4215.5015.4514 023-
Morgan Stanley Ind... IIF 33.3033.3033.33-0.23 -0.69% 33.5633.3033.5733.5331 559-
Mosaic Co (The) MOS 26.9326.9226.93-0.52 -1.89% 27.5526.8827.6127.464 206 468-
Motorola Solutions... MSI 85.9785.9986.01-0.10 -0.12% 86.1185.3186.1786.07951 341-
Movado Group, Inc... MOV 23.4023.4023.45-0.55 -2.30% 23.8523.3524.1023.9588 288-
Mueller Industries,... MLI 32.0432.0332.04-0.52 -1.60% 32.5732.0132.6732.56178 886-
Mueller Water Pro... MWA 11.2511.2411.25-1.43 -11.28% 11.6511.0911.8512.686 356 407-
Murphy Oil Corp MUR 26.1826.1826.19-0.27 -1.02% 26.7526.1526.7826.452 194 243-
Myers Industries In... MYE 16.3016.2516.30-0.35 -2.10% 16.6516.2016.6516.6543 805-
NACCO Industries I... NC 84.6584.4584.600.55 0.65% 84.9084.3086.8584.1015 776-
NCI Building System... NCS 17.5017.5017.550.05 0.29% 17.4517.1517.5517.45539 566-
NCR Corp. NCR 41.2541.2441.25-0.39 -0.94% 41.6041.0841.7041.64953 266-
NIKE, Inc NKE 55.4155.4155.42-0.06 -0.11% 55.4355.1455.5355.475 689 090-
NL Industries, Inc. NL 8.108.008.10-0.05 -0.61% 8.107.788.208.1596 318-
NOW Inc. DNOW 17.0117.0117.02-0.06 -0.35% 17.2717.0117.4717.07910 746-
NQ Mobile Inc. Am... NQ 3.773.763.77-0.02 -0.53% 3.783.753.813.79118 706-
NRG Energy Inc NRG 16.9016.8916.900.06 0.36% 16.9216.8017.2216.843 793 597-
NRG Yield Inc NYLD 17.7017.6517.700.10 0.57% 17.6517.5017.8017.60361 272-
NTT DOCOMO, Inc. DCM 24.2224.2224.230.48 2.02% 24.0324.0024.3123.74202 919-
NU Skin Enterprise... NUS 55.2455.2355.240.14 0.25% 55.1254.6755.3755.10355 059-
Nabors Industries L... NBR 10.3410.3310.34-0.21 -1.99% 10.6610.2910.6710.556 389 444-
Nam Tai Property I... NTP 7.857.807.850.20 2.61% 7.657.607.957.6560 950-
National Fuel Gas C... NFG 55.3555.3655.37-0.44 -0.79% 55.7955.1856.1055.79338 849-
National Grid plc NGG 64.8764.8564.87-0.18 -0.28% 64.6464.5664.9365.05230 849-
National Health Inv... NHI 73.1773.1673.17-1.38 -1.85% 74.5472.8974.5474.55128 804-
National Oilwell Va... NOV 34.9734.9734.98-0.01 -0.03% 35.2534.7035.2534.982 517 034-
National Presto Ind... NPK 104.35104.15104.20-0.45 -0.43% 104.95103.10105.40104.8011 100-
National Retail Pro... NNN 42.2242.1942.20-0.93 -2.16% 43.0242.1743.0843.151 143 464-
Nationstar Mortga... NSM 16.1116.1016.110.05 0.31% 16.1115.9816.2416.06330 901-
Natural Resources ... NRP 31.9531.8531.95-0.65 -1.99% 32.6031.8032.8532.6020 730-
Natuzzi, S.p.A. NTZ 3.193.133.25-0.01 -0.31% 3.243.193.263.2017 726-
Nautilus Inc NLS 18.2018.2018.25-0.30 -1.62% 18.5018.1518.5518.50179 716-
Navigant Consultin... NCI 23.9723.9623.97-0.16 -0.66% 24.1723.7924.1824.13170 092-
Navios Maritime A... NNA 1.691.691.700.01 0.60% 1.701.691.711.68198 605-
Navios Maritime H... NM 1.701.701.71-0.07 -3.95% 1.781.691.781.77682 874-
Navios Maritime M... NAP 12.0612.0412.060.19 1.60% 12.0111.9012.1511.8780 491-
Navios Maritime Pa... NMM 2.092.082.090.00 0.00% 2.082.062.102.09370 620-
Navistar Internatio... NAV 26.9126.9026.91-0.03 -0.11% 27.0226.6027.1626.94287 190-
Nelnet Inc NNI 45.0145.0045.01-1.14 -2.47% 46.0944.9846.0946.1538 618-
NeuStar Inc. NSR 33.2033.2033.25-0.05 -0.15% 33.3033.2033.3033.251 070 365-
New America High ... HYB 9.529.489.500.06 0.63% 9.509.479.529.4637 437-
New Germany Fund... GF 15.6415.6415.660.05 0.32% 15.6115.6015.6715.599 067-
New Ireland Fund, ... IRL 13.8613.8513.87-0.08 -0.57% 13.9313.8513.9313.9417 554-
New Jersey Resour... NJR 40.3540.3040.35-0.55 -1.34% 40.9040.1840.9040.90676 383-
New Media Investm... NEWM 13.1613.1513.16-0.25 -1.86% 13.4513.0013.4913.41754 602-
New Oriental Educ... EDU 64.5464.5264.54-0.46 -0.71% 65.4064.2465.4065.00868 828-
New Residential In... NRZ 16.6716.6616.67-0.23 -1.36% 16.9616.5817.0016.903 723 459-
New Senior Investm... SNR 10.4210.4110.42-0.31 -2.89% 10.7310.4110.7410.73467 137-
New York Commun... NYCB 13.2913.2813.29-0.10 -0.75% 13.3713.2413.4113.394 707 691-
New York Times Co... NYT 14.4514.4014.45-0.20 -1.37% 14.6514.2014.7014.65839 979-
NewMarket Corp NEU 470.70470.36470.76-2.95 -0.62% 474.35467.94476.70473.6533 880-
Newell Brands, Inc. NWL 47.7447.7447.75-0.91 -1.87% 48.4747.5248.5348.653 377 491-
Newfield Explorati... NFX 34.6234.6134.62-0.42 -1.20% 35.4634.5735.4635.041 978 457-
Newmont Mining C... NEM 33.8133.8033.810.90 2.73% 32.9732.8933.9632.918 819 500-
Newpark Resource... NR 7.657.607.65-0.25 -3.16% 7.857.357.907.902 087 269-
NexPoint Credit St... NHF 23.4723.4323.45-0.01 -0.04% 23.6023.0123.6023.48110 131-
NextEra Energy Inc NEE 133.56133.56133.580.04 0.03% 133.35133.07134.12133.591 343 449-
NextEra Energy Pa... NEP 34.6534.6534.670.45 1.32% 34.3434.0334.9534.20188 846-
NiSource Inc. (Hold... NI 24.2524.2424.25-0.11 -0.45% 24.3224.1624.3324.352 297 083-
Noble Corporation... NE 4.804.804.81-0.03 -0.62% 4.994.795.004.838 688 179-
Noble Energy, Inc. NBL 32.3332.3132.32-0.24 -0.74% 32.9032.2732.9332.574 637 517-
Nokia Corp. NOK 5.735.735.730.01 0.17% 5.765.675.785.7329 662 859-
Nomura Holdings In... NMR 6.046.036.04-0.43 -6.65% 6.046.016.066.47214 388-
Norbord, Inc. OSB 31.0730.9031.080.23 0.75% 30.7830.7331.1330.8421 008-
Nordic American T... NAT 8.308.308.31-0.06 -0.72% 8.348.308.428.35497 737-
Nordic Amern Offs... NAO 0.95000.95000.9560-0.0103 -1.07% 0.98970.94000.98970.9603491 766-
Nordstrom, Inc. JWN 48.2748.2648.27-0.03 -0.06% 47.8047.5248.4548.302 218 029-
Norfolk Southern C... NSC 117.49117.49117.50-1.31 -1.10% 118.76117.29119.61118.801 275 557-
Nortel Inversora SA... NTL 27.4027.2027.500.00 0.00% 27.4127.4027.5027.401 826-
North American En... NOA 4.754.754.80-0.05 -1.04% 4.804.754.854.8091 623-
North Atlantic Dril... NADL 2.532.522.520.18 7.66% 2.462.302.622.351 826 031-
North European Oi... NRT 7.117.117.15-0.04 -0.56% 7.207.117.357.1529 962-
NorthStar Asset M... CLNS 13.07513.07013.080-0.065 -0.49% 13.13013.01013.16013.1452 185 296-
Northrop Grumman... NOC 245.96246.02246.05-2.44 -0.98% 248.90245.60249.36248.40674 453-
Northstar Realty E... NRE 11.6311.6211.56-0.18 -1.52% 11.8011.5811.8011.81235 191-
Northwest Natural... NWN 59.6059.5559.60-0.80 -1.32% 60.3059.5560.5060.4081 424-
Novartis AG Basel NVS 77.0377.0177.03-0.03 -0.04% 76.6576.6077.0477.061 641 741-
Novo Nordisk A/S A... NVO 38.6938.6838.69-0.10 -0.24% 38.9038.3239.0238.782 207 738-
NuStar Energy L.P. NS 48.2248.2148.24-0.48 -0.99% 49.0348.1249.0348.70369 280-
NuStar GP Holdings... NSH 27.5027.4527.500.15 0.55% 27.4027.3527.6527.3555 929-
NuStar Logistics, L... NSS 25.6325.6225.63-0.03 -0.12% 25.6625.6225.6725.6633 593-
Nucor Corp. NUE 61.3361.3161.33-0.28 -0.45% 61.9661.1662.0961.612 488 777-
Nuveen Arizona Pr... NAZ 13.9313.9213.930.05 0.36% 13.8813.8813.9313.8824 463-
Nuveen California ... NAC 14.6914.6714.680.03 0.20% 14.6814.6514.7014.6695 746-
Nuveen California ... NCA 10.3210.3010.35-0.06 -0.58% 10.3410.2710.3810.3851 054-
Nuveen California ... NXC 15.2715.2315.290.28 1.87% 14.9614.9615.2714.9915 258-
Nuveen Connecticu... NTC 12.4112.4112.42-0.03 -0.24% 12.4312.4112.4412.4418 773-
Nuveen Enhanced M... NEV 14.3114.3214.330.02 0.14% 14.2614.2614.3314.2951 498-
Nuveen Enhanced Q... NAD 13.8313.8313.840.01 0.07% 13.7913.7913.8413.82259 520-
Nuveen Maryland P... NMY 12.9412.9212.940.04 0.31% 12.9012.8912.9412.909 642-
Nuveen Massachus... NMT 13.9313.9313.95-0.01 -0.07% 13.9713.9313.9713.9412 137-
Nuveen Michigan Q... NUM 13.5613.5413.550.03 0.22% 13.5313.5313.5613.5319 691-
Nuveen Municipal I... NMI 12.3112.2712.310.07 0.57% 12.2512.2312.3112.2411 429-
Nuveen Municipal V... NUV 10.009.9810.000.06 0.60% 9.939.9110.009.94228 578-
Nuveen New York ... NAN 13.8113.8113.84-0.03 -0.22% 13.8013.7713.8413.8449 339-
Nuveen New York ... NNY 9.86009.86009.8700-0.0501 -0.51% 9.89009.85009.91009.910115 653-
Nuveen New York ... NXN 13.965013.810013.97000.1542 1.12% 13.800013.770013.965013.81082 515-
Nuveen North Caro... NNC 13.1413.1313.140.02 0.15% 13.1613.1113.1613.1218 212-
Nuveen Ohio Quali... NUO 14.9314.9214.950.02 0.13% 14.9014.9014.9614.9110 934-
Nuveen Pennsylvan... NQP 13.2513.2513.290.00 0.00% 13.2513.2313.2913.2542 158-
Nuveen Preferred I... JPC 10.1510.1310.150.06 0.59% 10.1110.1010.1510.09161 402-
Nuveen Preferred S... JPS 9.879.859.860.05 0.51% 9.839.809.889.82410 435-
Nuveen Preferred a... JPI 24.9924.9824.990.08 0.32% 24.9124.9024.9924.9125 265-
Nuveen Select Mat... NIM 10.0210.0210.03-0.03 -0.30% 10.0110.0110.0510.0516 065-
Nuveen Select Tax ... NXQ 13.6813.6713.680.03 0.22% 13.6713.6313.6813.6524 529-
Nuveen Select Tax-... NXP 14.2614.2614.270.04 0.28% 14.1814.1814.2714.2225 326-
Nuveen Select Tax-... NXR 14.4614.4714.490.02 0.14% 14.4414.4214.4614.447 598-
Nuveen Senior Inco... NSL 6.986.956.980.01 0.14% 6.976.946.986.9780 394-
Nuveen Texas Qual... NTX 14.4614.4214.460.01 0.07% 14.4514.4014.4714.4519 238-
Nuveen Virginia Pr... NPV 13.1413.1213.140.02 0.15% 13.0813.0713.1413.129 802-
OFG Bancorp OFG 11.7011.6511.70-0.15 -1.27% 11.9011.6511.9011.85192 259-
OGE Energy Corp. OGE 34.7834.7834.79-0.18 -0.51% 34.7034.6735.1734.96957 188-
Oaktree Capital Gr... OAK 47.0046.9547.000.25 0.53% 46.9546.6947.2046.75104 487-
Oasis Petroleum In... OAS 11.9411.9311.940.13 1.10% 11.9911.7312.2011.818 089 398-
Occidental Petrole... OXY 61.5461.5261.530.02 0.03% 61.9561.3562.0461.523 362 848-
Oceaneering Intern... OII 26.3926.3926.41-0.08 -0.30% 26.7526.3826.9126.471 021 893-
Ocwen Financial Co... OCN 2.282.282.280.05 2.24% 2.222.222.362.227 302 908-
Oil States Internat... OIS 29.7529.7029.750.05 0.17% 29.8529.6030.4529.70943 840-
Oil-Dri Corp. of Am... ODC 40.6940.4040.690.10 0.25% 40.9540.2840.9540.597 053-
Old Republic Intern... ORI 20.6820.6720.68-0.15 -0.72% 20.9020.5720.9020.852 945 017-
Olin Corp. OLN 32.1332.1132.12-0.45 -1.38% 32.6132.1032.6132.581 985 741-
Omega Healthcare... OHI 32.9932.9933.00-0.95 -2.80% 33.8732.8933.8733.942 343 816-
Omega Protein Cor... OME 20.1520.1520.20-0.05 -0.25% 20.2519.9320.2820.2085 699-
Omnicom Group, In... OMC 82.1282.1082.11-0.97 -1.17% 83.0681.7383.1983.092 363 884-
Omnova Solutions ... OMN 9.459.459.50-0.10 -1.05% 9.609.459.689.5592 818-
On Assignment, Inc... ASGN 51.7751.7051.71-1.90 -3.54% 53.6251.5753.6253.67543 249-
On Deck Capital In... ONDK 4.754.754.76-0.01 -0.21% 4.784.704.794.76214 327-
Oneok Inc. OKE 52.6152.6052.61-0.40 -0.75% 53.3152.2653.3153.012 388 698-
Oracle Corp. ORCL 44.9644.9444.960.19 0.42% 44.7444.5244.9644.7711 195 852-
Orange ORAN 15.5015.4815.50-0.28 -1.77% 15.4315.4215.5015.78392 885-
Orbital ATK Inc OA 99.0098.9899.000.30 0.30% 98.7198.2999.5098.70231 626-
Orchid Island Capit... ORC 10.6010.5910.60-0.33 -3.02% 10.359.8110.8610.932 637 203-
Orion Group Holdin... ORN 7.557.547.55-0.31 -3.94% 7.887.547.947.8645 100-
Orix Corp. (Japan) IX 76.5976.5176.60-0.84 -1.08% 76.5876.4576.6677.4313 710-
Ormat Technologie... ORA 59.0659.0459.06-0.12 -0.20% 59.2558.8659.4459.18102 727-
Oshkosh Corp (New... OSK 69.3969.3969.41-1.57 -2.21% 70.9969.2571.0170.961 037 463-
Osisko Gold Royalt... OR 10.6710.6510.680.11 1.04% 10.5310.4210.7310.53775 695-
Overseas Shipholdi... OSG 3.643.633.64-0.02 -0.55% 3.663.583.663.66387 917-
Owens & Minor, In... OMI 34.65034.65034.660-0.150 -0.43% 34.80034.57534.80034.805356 809-
Owens Corning OC 60.8560.8460.850.06 0.10% 60.8060.1860.9160.79785 107-
Owens-Illinois, Inc. OI 21.8121.8121.82-0.08 -0.37% 21.9721.6821.9721.901 063 473-
Oxford Industries, ... OXM 57.9857.9557.96-1.27 -2.14% 59.5557.6859.5559.25140 642-
P.T. Telekomunika... TLK 32.7532.7532.770.19 0.58% 32.6332.4332.7932.56319 597-
PG&E Corp. (Holdin... PCG 67.0567.0567.06-0.23 -0.34% 67.2666.6067.3067.283 046 718-
PH Glatfelter Co GLT 21.5121.5021.51-0.57 -2.58% 22.1121.4622.1122.0890 364-
PHH Corp PHH 12.9012.9012.91-0.13 -1.00% 13.0412.8613.0613.03317 325-
PIMCO Corporate &... PTY 16.0516.0216.050.10 0.63% 15.9715.9216.0515.95365 603-
PIMCO Global Stoc... PGP 18.6618.6318.660.18 0.97% 18.4718.4518.7118.4854 833-
PIMCO Income Stra... PFL 11.5311.5111.530.14 1.23% 11.4211.3911.5311.39119 890-
PIMCO Strategic In... RCS 9.919.909.910.02 0.20% 9.809.809.979.89199 621-
PJT Partners Inc. PJT 34.6634.6434.66-0.27 -0.77% 34.8434.4834.8534.9393 403-
PNC Financial Servi... PNC 119.75119.76119.78-1.27 -1.05% 120.69119.74121.57121.011 511 523-
PNM Resources Inc PNM 37.2037.2037.25-0.55 -1.46% 37.4037.2038.3937.75424 224-
POSCO (South Kore... PKX 59.0259.0259.04-0.05 -0.08% 58.8858.7059.2759.07158 816-
PPG Industries, Inc... PPG 109.84109.82109.84-1.45 -1.30% 111.05109.81111.05111.29879 547-
PPL Capital Fundin... PPX 25.9325.9325.95-0.03 -0.12% 25.9225.9226.0025.963 917-
PPL Corp PPL 38.1138.1038.110.03 0.08% 38.1037.9938.2238.082 718 790-
PS Business Parks, ... PSB 121.54121.47121.53-0.66 -0.54% 122.11120.74122.11122.2059 127-
PVH Corp PVH 101.03101.02101.02-1.99 -1.93% 102.79100.22102.79103.02713 821-
Pacific Drilling S.A... PACD 1.701.701.71-0.07 -3.95% 1.781.701.841.7780 915-
Packaging Corp of... PKG 98.7598.7598.77-1.49 -1.49% 100.2598.50100.28100.24734 648-
Palo Alto Network... PANW 108.41108.40108.41-1.54 -1.40% 109.82107.37109.82109.951 669 472-
Pandora Media, Inc... P 10.8510.8410.85-0.25 -2.25% 11.1510.8011.1511.106 287 480-
Park Electrochemic... PKE 17.3217.3017.31-0.09 -0.52% 17.4517.2117.4617.4135 361-
Parker Drilling Co. PKD 1.651.601.65-0.05 -2.94% 1.701.551.701.701 051 766-
Parker Hannifin Co... PH 160.80160.80160.82-1.18 -0.73% 162.17160.22163.00161.981 788 304-
Parkway Inc. PKY 20.1420.1420.15-0.13 -0.64% 20.3220.0020.3320.27202 910-
Pearson Plc PSO 8.208.198.200.00 0.00% 8.228.188.238.20672 912-
Pengrowth Energy ... PGH 0.96030.96590.9690-0.0096 -0.99% 0.96000.96000.98800.96991 019 994-
Penn West Petrole... PWE 1.491.491.500.02 1.36% 1.471.461.501.47947 134-
Penney (J.C.) Co.,In... JCP 5.385.385.38-0.07 -1.28% 5.475.325.485.4522 715 270-
Pennsylvania Real ... PEI 13.8513.8413.85-0.31 -2.19% 14.1413.7214.1414.161 066 249-
PennyMac Mortgag... PMT 17.8817.8617.87-0.23 -1.27% 18.1417.7918.1418.11541 749-
Penske Automotive... PAG 47.7147.7147.72-1.34 -2.73% 49.0947.6149.3949.05470 662-
Pentair plc. Ordina... PNR 64.5064.4964.51-0.16 -0.25% 64.7564.2965.0664.66716 325-
PepsiCo Inc. PEP 113.26113.26113.270.62 0.55% 112.34112.19113.43112.663 512 745-
PerkinElmer, Inc. PKI 59.4259.4159.42-0.50 -0.83% 59.9259.0759.9759.91290 321-
Permian Basin Roya... PBT 9.519.519.53-0.01 -0.11% 9.519.419.599.52166 761-
Perrigo Company p... PRGO 73.9473.9373.93-0.07 -0.09% 74.0273.1174.7474.011 165 377-
PetroChina Co Ltd PTR 70.2570.2570.27-0.21 -0.30% 70.6270.1270.6270.4654 901-
PetroQuest Energy... PQ 2.352.352.38-0.03 -1.26% 2.382.282.422.3866 346-
Petrobras Argentin... PZE 11.3011.2911.35-0.09 -0.79% 11.4111.1311.4111.3917 241-
Petroleo Brasileiro... PBR 9.019.009.010.14 1.58% 8.888.879.188.8723 182 619-
Petroleo Brasileiro... PBRA 8.738.738.740.16 1.87% 8.538.538.828.576 660 379-
Petroleum & Resou... PEO 19.4019.4019.420.02 0.10% 19.4819.3519.4819.3879 799-
Pfizer Inc PFE 33.9233.9033.910.06 0.18% 33.8833.7533.9433.8614 790 299-
Philip Morris Inter... PM 110.84110.82110.830.65 0.59% 110.13109.73110.91110.193 240 487-
Philippine Long Dis... PHI 35.5135.5135.590.11 0.31% 35.4835.3435.7335.4035 849-
Phillips 66 PSX 79.5679.5679.571.51 1.93% 79.6079.0780.9478.054 716 859-
Phillips 66 Partner... PSXP 52.6852.6952.750.08 0.15% 52.2051.7253.5052.6099 431-
Pier 1 Imports Inc. PIR 6.746.736.74-0.15 -2.18% 6.946.726.946.891 986 490-
Pimco California M... PCQ 16.7116.6416.710.14 0.84% 16.7316.6316.7316.5713 465-
Pimco California M... PCK 10.0610.0410.060.03 0.30% 9.999.9910.0610.0339 357-
Pimco California M... PZC 12.1212.1112.120.05 0.41% 12.0612.0612.2012.0721 556-
Pimco High Income... PHK 8.698.698.700.02 0.23% 8.698.668.718.67238 289-
Pimco Income Opp... PKO 25.7825.7625.780.21 0.82% 25.5225.5225.8125.5752 423-
Pimco Municipal In... PMF 13.4713.4513.470.07 0.52% 13.4513.4013.4713.4072 626-
Pimco Municipal In... PML 12.8412.8312.850.09 0.71% 12.7712.7612.8512.7596 468-
Pimco Municipal In... PMX 11.4311.4311.450.04 0.35% 11.4111.3811.4411.3930 472-
Pimco New York M... PNF 12.7712.7712.79-0.05 -0.39% 12.7612.7212.8212.8216 436-
Pimco New York M... PNI 11.6811.6911.71-0.02 -0.17% 11.6611.6411.6911.7022 509-
Pimco New York M... PYN 9.7909.7609.7900.011 0.11% 9.7009.7009.7909.7792 148-
Pinnacle West Cap... PNW 85.0985.0985.10-1.01 -1.17% 85.9184.7286.0686.10656 725-
Pioneer Municipal ... MAV 11.2311.2011.210.01 0.09% 11.2411.1811.2711.2259 688-
Pioneer Natural Re... PXD 172.99173.00173.030.63 0.37% 173.19171.42174.54172.361 657 142-
Pitney Bowes Inc PBI 13.2913.2913.30-0.11 -0.82% 13.4013.2513.4113.401 865 332-
Plains All American... PAA 29.2529.2529.26-0.15 -0.51% 29.4029.2029.7129.401 158 851-
Plantronics, Inc. PLT 54.6054.5954.600.20 0.37% 54.4754.0254.7954.40161 955-
Platform Specialty... PAH 14.1714.1614.17-0.10 -0.70% 14.3314.0914.3414.27779 113-
Polaris Industries I... PII 85.2685.2685.28-1.14 -1.32% 86.0885.1286.3386.40559 282-
PolyOne Corp. POL 39.2139.2139.22-0.19 -0.48% 39.7239.1240.2639.40882 008-
Potash Corp. of Sa... POT 16.8816.8716.87-0.14 -0.82% 17.0816.7917.1017.004 818 918-
Praxair, Inc. PX 124.98124.97124.98-0.50 -0.40% 125.12124.11125.67125.481 159 990-
Precision Drilling C... PDS 3.973.963.97-0.10 -2.46% 4.093.934.124.072 430 598-
Preferred Plus Tru... PIY 25.2125.2025.31-0.10 -0.40% 25.2825.2125.3125.061 650-
Pretium Resources... PVG 9.919.909.910.19 1.95% 9.789.6610.079.722 308 708-
Primerica, Inc. PRI 83.8083.7583.80-0.90 -1.06% 84.7083.7585.3084.70190 005-
Primero Mining Co... PPP 0.46010.46000.46140.0049 1.08% 0.46010.45170.47010.45521 306 589-
Principal Financial ... PFG 65.1165.1165.12-0.07 -0.11% 64.4163.7265.5665.181 024 319-
ProAssurance Corp... PRA 61.9061.8561.90-0.55 -0.88% 62.4061.7062.4962.45116 948-
Procter & Gamble ... PG 87.3387.2787.28-0.36 -0.41% 87.5287.1587.5987.696 448 729-
Progressive Corp. ... PGR 39.7239.7339.74-0.38 -0.95% 40.1139.6940.1140.101 411 141-
Prologis Inc PLD 54.4154.4054.40-0.49 -0.89% 54.7854.3154.7854.922 533 227-
Proto Labs, Inc. PRLB 58.0057.9558.00-0.45 -0.77% 58.7557.8058.9058.45320 492-
Provident Financia... PFS 25.6925.6825.69-0.75 -2.84% 27.3025.6527.3926.44183 653-
Prudential Financia... PRU 107.03107.01107.03-0.05 -0.05% 107.12106.91107.68107.081 129 844-
Prudential Financia... PJH 25.7825.7825.82-0.17 -0.66% 25.8625.7825.9025.9516 975-
Prudential Plc PUK 44.3944.3844.39-0.49 -1.09% 44.6644.3744.6944.88173 477-
Public Service Ente... PEG 44.0544.0544.06-0.36 -0.81% 44.3943.9244.5544.412 230 244-
Public Storage PSA 209.30209.29209.37-3.70 -1.74% 211.91208.46212.97213.001 068 018-
PulteGroup, Inc. PHM 22.6722.6622.68-0.20 -0.87% 22.8322.4522.8622.875 945 026-
Putnam High Incom... PCF 8.788.758.770.05 0.57% 8.748.718.788.7318 261-
Putnam Managed M... PMM 7.397.377.380.05 0.68% 7.397.347.397.35122 275-
Putnam Master Int... PIM 4.794.794.800.00 0.00% 4.794.774.804.7981 526-
Putnam Municipal O... PMO 12.2712.2612.270.03 0.25% 12.2212.2212.2712.2457 731-
Putnam Premier Inc... PPT 5.235.235.240.02 0.38% 5.215.205.255.21265 410-
Q2 Holdings, Inc. QTWO 38.1538.1038.10-0.15 -0.39% 38.3537.6038.5038.30199 902-
Quaker Chemical C... KWR 144.60144.42144.60-2.06 -1.40% 146.78144.27147.14146.6615 391-
Quality Care Prope... QCP 17.35017.33017.340-0.900 -4.93% 18.23017.33018.23018.245938 906-
Quanex Building Pr... NX 20.4020.3520.40-0.55 -2.63% 20.9020.3520.9520.9575 064-
Quanta Services, In... PWR 35.4435.4435.45-0.69 -1.91% 36.1835.4236.2836.131 364 353-
Quantum Corp. QTM 7.937.937.94-0.01 -0.13% 7.947.567.967.94144 276-
Quest Diagnostics,... DGX 105.51105.54105.56-0.30 -0.28% 105.75105.34106.29105.81811 751-
Quintiles Transnat... Q 84.2884.2784.280.60 0.72% 83.6283.5784.4983.68851 158-
Qwest Corporation... CTV 25.5025.4825.49-0.01 -0.04% 25.4625.4425.5425.5123 322-
Qwest Corporation... CTX 25.3125.2825.300.03 0.12% 25.3025.2725.3125.2857 690-
RAIT Financial Trus... RAS 3.073.063.07-0.02 -0.65% 3.103.043.103.09293 334-
RLI Corp. RLI 57.2257.2257.23-0.83 -1.43% 58.3057.2158.3458.05138 942-
RPC, Inc. RES 18.1618.1618.17-0.12 -0.66% 18.4418.0718.4918.281 617 971-
RPM International ... RPM 52.5652.5452.55-0.32 -0.61% 52.9352.3752.9952.88458 267-
RR Donnelley & Son... RRD 12.5712.5712.580.09 0.72% 12.4612.2612.5812.481 323 665-
RSP Permian Inc. RSPP 38.0538.0538.060.09 0.24% 38.4037.8838.6337.961 779 824-
Radian Group, Inc. RDN 16.8816.8716.88-0.30 -1.75% 17.1816.7017.1817.183 374 451-
Ralph Lauren Corp RL 80.7280.7080.71-1.70 -2.06% 82.2680.4682.2682.42564 279-
Ramco-Gershenson... RPT 13.3313.3213.33-0.44 -3.20% 13.7513.2713.7513.77700 657-
Range Resources C... RRC 26.495026.490026.5000-0.8550 -3.13% 27.780026.430027.930027.35896 904 581-
Raymond James Fin... RJF 74.5174.5074.52-0.39 -0.52% 74.8574.1275.0074.90648 723-
Rayonier Advanced... RYAM 13.2513.2513.260.05 0.38% 13.2113.0813.3813.20332 060-
Rayonier Inc. RYN 28.2028.1828.20-0.41 -1.43% 28.5628.1128.6028.61367 087-
Raytheon Co. RTN 155.23155.21155.22-1.03 -0.66% 156.81154.51156.96156.261 102 200-
Realty Income Corp... O 58.3558.3358.35-1.10 -1.85% 59.3658.2959.3659.461 223 130-
Red Hat Inc RHT 88.0888.0888.09-0.07 -0.08% 88.0287.2388.2188.15762 344-
Redwood Trust Inc... RWT 17.0717.0617.07-0.22 -1.27% 17.3417.0017.3417.29303 813-
Regency Centers C... REG 63.1763.1663.17-0.71 -1.11% 63.7262.9063.7263.88577 064-
Regions Financial C... RF 13.7513.7513.76-0.04 -0.29% 13.8113.7413.9213.8013 816 854-
Reinsurance Group... RGA 125.04125.04125.08-4.55 -3.51% 124.50122.63127.32129.59597 732-
Reliance Steel & Al... RS 78.8278.8078.81-1.71 -2.12% 80.9078.6981.0080.53482 813-
RenaissanceRe Hol... RNR 142.09142.08142.09-0.32 -0.22% 142.49141.42142.49142.41243 369-
ReneSola Ltd ADR SOL 2.432.412.45-0.01 -0.26% 2.432.382.472.4490 842-
Renren Inc. Americ... RENN 7.387.397.40-0.02 -0.27% 7.407.377.457.40124 131-
Republic Services, ... RSG 62.9962.9862.99-0.35 -0.55% 62.8462.5863.5563.341 241 981-
ResMed Inc. RMD 67.9967.9067.91-4.86 -6.67% 67.2067.0470.3372.852 715 265-
Resolute Energy Co... REN 37.4537.4337.45-0.43 -1.14% 38.3937.4138.5637.88576 463-
Resource Capital C... RSO 9.359.349.35-0.14 -1.48% 9.489.349.489.49236 432-
Restaurant Brands... QSR 56.1156.1656.17-0.66 -1.16% 56.4555.9856.8556.77904 245-
Revlon Inc REV 25.9525.9025.95-0.35 -1.33% 26.2525.8026.2526.3064 477-
Reynolds American... RAI 64.5064.4864.490.18 0.28% 64.3064.2964.5164.321 701 061-
Rice Midstream Pa... RMP 25.2225.2025.210.15 0.60% 25.1624.7625.4925.07162 986-
Rio Tinto Plc RIO 39.8239.8239.830.29 0.73% 40.1139.7740.1639.531 470 381-
Ritchie Bros. Aucti... RBA 32.7632.7732.78-0.11 -0.33% 32.9732.6633.0032.87489 053-
Rite Aid Corp. RAD 4.004.004.000.05 1.27% 3.973.914.063.9514 913 187-
Robert Half Intern... RHI 46.0546.0446.05-0.58 -1.24% 46.6745.9946.7446.63955 703-
Rockwell Automat... ROK 157.35157.38157.41-1.92 -1.21% 158.52157.31159.67159.271 204 831-
Rockwell Collins, In... COL 104.07104.07104.08-0.41 -0.39% 104.66103.81105.05104.481 147 191-
Rogers Communica... RCI 45.8645.8345.86-0.17 -0.37% 45.9345.7246.0746.03197 300-
Rogers Corp. ROG 102.94102.94102.950.36 0.35% 103.61102.84106.20102.58217 201-
Rollins, Inc. ROL 38.8238.8138.82-0.37 -0.93% 39.1838.7639.3939.18525 269-
Roper Industries, I... ROP 218.73218.73218.761.10 0.51% 218.00217.58225.57217.63723 476-
Rosetta Stone Rose... RST 11.2511.2311.24-0.07 -0.62% 11.3210.9211.3211.32128 862-
Rowan Companies ... RDC 14.0714.0714.080.07 0.50% 14.3013.8914.3214.002 563 581-
Royal Bank of Cana... RY 68.4768.4768.48-0.24 -0.35% 68.6868.2168.9568.711 099 277-
Royal Bank of Scot... RBS 6.846.836.840.30 4.59% 6.876.816.936.542 043 512-
Royal Caribbean Cr... RCL 106.58106.59106.606.08 6.05% 106.32105.42110.60100.505 723 744-
Royal Dutch Shell P... RDS-A 52.1952.2152.220.06 0.12% 52.1651.9552.3852.132 791 470-
Royal Dutch Shell P... RDS-B 54.1254.1254.130.05 0.09% 54.1253.9254.3154.071 183 074-
Royce Value Trust,... RVT 14.5714.5714.58-0.04 -0.27% 14.6414.5514.6714.61208 584-
Ruby Tuesday, Inc. RT 2.552.552.56-0.10 -3.77% 2.652.552.652.65325 443-
Rudolph Technolog... RTEC 24.5024.5024.55-0.15 -0.61% 24.6524.2024.7524.65195 187-
Ryder System, Inc. R 67.9167.8967.91-0.72 -1.05% 68.6767.3968.7668.63694 415-
SAP SE SAP 100.18100.18100.19-0.52 -0.52% 100.07100.00100.45100.70441 385-
SCANA Corp SCG 66.3366.3366.34-0.91 -1.35% 67.2066.0367.2267.24971 632-
SEACOR Holdings In... CKH 65.6665.6565.66-1.71 -2.54% 67.9565.5967.9567.3750 634-
SJW Corp. SJW 48.8448.8348.84-0.74 -1.49% 49.6847.8950.0049.5864 247-
SK Telecom Co Ltd... SKM 23.5923.5723.59-0.10 -0.42% 23.5023.3323.6023.69982 034-
SL Green Realty Co... SLG 104.93104.92104.93-0.20 -0.19% 105.01104.04105.26105.13546 180-
SM Energy Co. SM 22.5922.5822.58-0.11 -0.48% 23.0222.2923.0522.703 040 442-
STERIS plc Ordinar... STE 73.8073.7973.80-0.07 -0.09% 74.0273.1974.8873.87541 544-
STMicroelectronics... STM 15.9915.9815.990.45 2.86% 15.9415.8916.1715.555 587 427-
Sabine Royalty Tru... SBR 37.2037.1037.250.15 0.40% 37.4037.1037.6037.0514 453-
Safe Bulkers, Inc ($... SB 2.132.132.14-0.11 -4.91% 2.232.122.232.24515 943-
Safeguard Scientif... SFE 12.7012.7012.75-0.10 -0.78% 12.7512.6012.8012.80115 782-
Salesforce.Com Inc CRM 86.1286.1586.160.27 0.31% 85.7885.2886.2285.852 677 304-
Sally Beauty Holdin... SBH 19.0219.0219.03-0.28 -1.45% 19.3218.9119.3219.301 912 301-
San Juan Basin Roy... SJT 7.087.087.100.01 0.14% 7.057.047.157.0776 454-
Sanchez Energy Co... SN 7.747.747.750.03 0.39% 7.827.637.937.713 065 128-
SandRidge Mississip... SDT 1.601.581.600.06 3.90% 1.571.571.611.54120 276-
SandRidge Mississip... SDR 1.501.491.500.01 0.67% 1.511.491.531.49357 122-
SandRidge Permian... PER 3.203.153.200.05 1.59% 3.203.153.203.15173 894-
Sanofi SNY 47.3047.2847.300.39 0.83% 47.5146.9047.5246.911 453 229-
Saratoga Investme... SAR 21.7821.7021.810.38 1.78% 21.5421.3021.8821.268 947-
Sasol Ltd. America... SSL 30.5230.5130.52-0.15 -0.49% 30.7930.4830.8130.67230 873-
Saul Centers, Inc. BFS 60.0560.0460.10-2.76 -4.39% 62.9659.9463.1062.8143 789-
Schlumberger N.V. SLB 72.5972.5872.59-0.25 -0.34% 73.4072.4773.4672.846 349 387-
Schwab (Charles) C... SCHW 38.8538.8438.85-0.40 -1.02% 39.2338.7839.2339.256 619 289-
Schweitzer-Maudu... SWM 43.0543.0543.06-1.16 -2.62% 44.3443.0444.3444.2186 146-
Scorpio Tankers In... STNG 4.404.404.41-0.17 -3.72% 4.584.294.584.573 190 396-
Scotts Miracle-Gro... SMG 96.6096.5996.60-0.40 -0.41% 97.1896.1597.1897.00227 893-
Scripps (E.W.) Co. SSP 22.2822.2822.29-0.63 -2.75% 22.8322.2722.9422.91263 541-
Seabridge Gold Inc SA 10.3010.2510.300.20 1.98% 10.109.8810.4510.101 018 811-
Seadrill Limited Or... SDRL 0.68980.68000.68100.0221 3.31% 0.68780.68000.70000.66775 299 022-
Seadrill Partners L... SDLP 3.063.063.070.06 2.00% 3.002.903.073.00722 425-
Sealed Air Corp. SEE 44.0044.0144.02-0.21 -0.48% 44.1643.7144.2244.211 177 042-
Seaspan Corporati... SSW 7.047.037.04-0.21 -2.90% 7.306.957.327.251 150 349-
Sempra Energy SRE 113.01113.01113.02-0.40 -0.35% 113.33112.44113.50113.41830 842-
Sensient Technolog... SXT 81.8081.7981.80-1.53 -1.84% 83.3481.5683.3483.33107 100-
Sequans Communic... SQNS 3.403.353.41-0.06 -1.73% 3.503.323.533.46505 086-
Seritage Growth Pr... SRG 41.5041.5041.51-1.11 -2.61% 42.5041.3942.5042.61356 363-
Service Corp. Inter... SCI 32.2232.2132.22-0.69 -2.10% 32.9532.1332.9832.911 867 405-
Shake Shack, Inc. C... SHAK 33.9433.9433.95-0.41 -1.19% 34.4333.1634.5534.35508 839-
Shaw Communicati... SJR 21.2121.2021.21-0.09 -0.42% 21.2621.0921.2621.30319 212-
Sherwin-Williams C... SHW 334.68334.66334.71-0.89 -0.27% 337.47333.04338.00335.57619 285-
Ship Finance Intern... SFL 14.0814.0514.10-0.08 -0.53% 14.2014.0014.2014.10517 464-
Shopify Inc. SHOP 75.9575.9575.952.86 3.91% 73.3273.1576.0473.091 727 718-
Sibanye Gold Limit... SBGL 8.018.008.01-0.01 -0.12% 8.117.968.168.023 740 076-
Silver Bay Realty T... SBY 21.4321.4321.44-0.05 -0.23% 21.5021.4221.5021.48308 632-
Silver Wheaton Co... SLW 19.9719.9719.970.05 0.25% 19.9619.8320.1519.924 326 566-
Simon Property Gr... SPG 165.26165.15165.24-2.61 -1.55% 167.65164.83167.82167.871 495 500-
Simpson Manufactu... SSD 41.6841.7041.71-1.40 -3.25% 41.9141.4243.6743.08243 450-
Sinopec Shanghai P... SHI 55.9855.9056.150.38 0.68% 56.1055.9156.2055.6011 548-
Skechers U S A, Inc... SKX 25.2525.2525.260.00 0.00% 25.1424.7325.3525.252 794 299-
Smith & Nephew Pl... SNN 33.2333.2333.240.09 0.27% 33.1133.0433.2533.14389 467-
Smith (A.O.) Corp AOS 53.8953.8953.90-0.53 -0.97% 53.7653.7254.4754.421 219 972-
Smucker (J.M.) Co. SJM 126.72126.72126.740.31 0.25% 126.24125.77126.80126.41547 817-
Snap Inc. SNAP 22.5522.5522.550.54 2.45% 22.0522.0122.5922.018 665 296-
Snap-On, Inc. SNA 167.53167.49167.51-2.79 -1.64% 170.49166.79170.98170.32615 456-
Sociedad Quimica y... SQM 35.5535.5435.550.50 1.43% 35.4035.1835.7035.05679 379-
Sonic Automotive,... SAH 19.6019.5019.55-0.90 -4.39% 20.3019.4520.3520.50383 869-
Sonoco Products C... SON 52.3152.3152.32-0.18 -0.34% 52.5552.1152.6452.49474 693-
Sony Corp SNE 34.5234.5134.520.80 2.37% 34.3534.1734.5933.72928 106-
Sotheby's BID 47.3647.3647.37-0.61 -1.27% 47.9847.3447.9847.97343 683-
Source Capital, Inc... SOR 38.1638.1738.27-0.05 -0.13% 38.2438.0638.2738.2110 044-
South Jersey Indus... SJI 37.5237.5237.53-0.45 -1.19% 38.0137.4738.0637.97220 789-
Southcross Energy... SXE 4.2104.1804.2100.120 2.93% 4.1704.0494.2104.090123 033-
Southern Company... SO 49.8049.7849.79-0.27 -0.54% 50.0049.6950.0350.075 281 124-
Southern Copper C... SCCO 35.3735.3835.38-0.03 -0.08% 35.6735.2535.6735.40535 583-
Southwest Airlines... LUV 56.2256.2156.220.47 0.84% 55.9255.6656.3955.754 434 199-
Southwest Gas Cor... SWX 83.7683.7283.73-0.47 -0.56% 84.0583.4384.0784.23143 266-
Southwestern Ener... SWN 7.517.517.52-0.16 -2.09% 8.147.488.257.6734 527 431-
Sparton Corp. SPA 22.2722.2722.27-0.11 -0.49% 22.3921.9422.4522.3844 495-
Spectra Energy Par... SEP 45.1545.1145.140.60 1.35% 44.8344.5745.2644.55261 865-
Speedway Motorsp... TRK 18.0518.0518.06-0.88 -4.65% 18.8617.9618.8618.9348 804-
Spirit Realty Capit... SRC 9.429.409.41-0.38 -3.88% 9.799.399.799.8024 037 828-
Sprint Corporation S 9.039.029.030.00 0.00% 9.058.989.099.0310 737 672-
Square Inc. SQ 18.2418.2418.250.01 0.05% 18.3217.9518.4018.234 127 062-
St. Joe Co. (The) JOE 17.5017.5017.55-1.00 -5.41% 18.4517.5018.4518.50176 674-
Stag Industrial Inc. STAG 26.3626.3626.37-0.30 -1.13% 26.7026.3326.7026.66419 283-
Stage Stores Inc. SSI 2.882.882.89-0.04 -1.37% 2.912.852.922.92406 754-
Standard Motor Pr... SMP 50.8350.8050.84-0.81 -1.57% 51.5350.7551.7251.6443 074-
Standard Register ... SR 68.5568.5068.55-0.70 -1.01% 69.3068.3569.3569.30151 397-
Standex Internatio... SXI 93.9593.9594.05-0.90 -0.95% 94.8093.9096.2594.8532 412-
Stanley Black & De... SWK 136.15136.15136.17-1.20 -0.87% 137.17135.99137.51137.351 223 186-
Stantec Inc STN 25.6025.6025.700.15 0.59% 25.4525.4025.7025.455 815-
Star Gas Partners L... SGU 9.379.339.370.06 0.64% 9.309.309.409.3322 779-
Starrett (L.S.) Co. SCX 9.809.759.800.05 0.51% 9.659.609.809.752 474-
Startek, Inc. SRT 9.089.079.100.02 0.22% 9.049.039.319.063 902-
State Street Corp. STT 83.9083.8883.90-0.83 -0.98% 84.6983.8785.3884.732 305 753-
Statoil ASA STO 16.4316.4316.440.01 0.06% 16.5816.4216.5816.421 055 165-
Steelcase, Inc. SCS 17.0017.0017.050.05 0.29% 17.0016.9017.2016.95694 452-
Stellus Capital Inve... SCM 14.3614.3414.350.02 0.14% 14.3414.1514.4114.3487 480-
Stepan Co. SCL 84.8084.7984.80-0.98 -1.14% 85.8084.3585.9085.7859 477-
Sterling Bancorp (D... STL 23.2523.2523.30-0.45 -1.90% 23.8023.2523.9323.701 436 964-
Stewart Informatio... STC 47.4447.4147.42-0.27 -0.57% 47.8647.4047.8647.71127 434-
Stifel Financial Cor... SF 48.8748.8348.840.00 0.00% 48.6448.5949.2248.87518 058-
Stillwater Mining C... SWC 17.9817.9717.980.00 0.00% 17.9817.9717.9917.986 698 082-
Stone Energy Corp... SGY 20.9420.9320.94-0.34 -1.60% 21.4420.2821.5521.2896 431-
Stone Harbor Emer... EDF 16.4016.4116.440.01 0.06% 16.3916.3016.4416.3971 399-
StoneMor Partners... STON 9.639.619.630.24 2.56% 9.509.219.709.39289 930-
Stoneridge Inc. SRI 19.6119.6019.610.07 0.36% 19.5219.4119.8019.54155 001-
Structured Product... KTN 33.350033.200033.50000.0962 0.29% 33.350033.350033.350033.2538100-
Structures Product... KTH 32.2331.2032.231.00 3.20% 32.3632.2332.3631.23200-
Stryker Corp. SYK 136.37136.37136.381.00 0.74% 135.10135.10136.47135.371 317 725-
Sturm, Ruger & Co.... RGR 60.4560.4060.451.00 1.68% 59.6059.3560.6059.45491 345-
Suburban Propane ... SPH 25.7525.7525.77-0.25 -0.97% 26.0425.2526.1626.89400 667-
Sumitomo Mitsui F... SMFG 7.427.427.43-0.14 -1.85% 7.457.407.467.55977 396-
Sun Communities, I... SUI 83.6183.6183.62-1.02 -1.21% 84.5083.1484.6984.63219 699-
Sun Life Financial I... SLF 35.3235.3335.340.03 0.09% 35.3335.1835.6135.30312 145-
SunCoke Energy Pa... SXCP 16.3016.2516.350.05 0.31% 16.2516.1016.6016.25252 197-
SunCoke Energy, In... SXC 9.179.169.17-0.15 -1.61% 9.429.129.469.32708 083-
SunTrust Banks, In... STI 56.7956.7856.79-0.38 -0.66% 57.1256.7857.4857.173 363 367-
Suncor Energy Inc. SU 31.3631.3731.380.68 2.22% 30.9530.5831.4529.783 572 410-
Sunoco LP Common... SUN 30.3930.3930.41-0.11 -0.36% 30.6630.2130.8930.50519 779-
Sunoco Logistics P... SXL 23.9423.9823.93-0.09 -0.37% 24.2323.7224.2624.036 665 732-
Superior Energy Se... SPN 12.0812.0712.08-0.18 -1.47% 12.4812.0412.8412.264 760 758-
Superior Industries... SUP 21.7521.7521.80-0.55 -2.47% 22.3021.5022.3022.30169 705-
Supervalu Inc. SVU 4.094.094.10-0.08 -1.92% 4.174.064.194.173 729 343-
Swiss Helvetia Fun... SWZ 11.9611.9411.96-0.02 -0.17% 11.9711.9212.0011.9856 940-
Synchrony Financia... SYF 27.8027.8027.80-5.25 -15.89% 27.5027.2429.0833.0543 399 076-
Syngenta AG SYT 93.0393.0293.030.03 0.03% 92.9292.9293.0492.971 759 750-
Synnex Corp SNX 108.43108.41108.36-1.15 -1.05% 109.53108.01109.68109.58190 916-
Synovus Financial C... SNV 41.8041.7941.80-0.81 -1.90% 42.6341.7742.8142.61477 719-
Sysco Corp. SYY 52.8752.8752.88-0.56 -1.05% 53.2852.6753.2853.432 596 765-
Systemax, Inc. SYX 13.2413.2313.24-0.74 -5.29% 13.8113.0813.8113.9843 646-
TAL Education Gro... TAL 119.11119.10119.11-0.29 -0.24% 119.40116.94120.75119.40400 948-
TC PipeLines, LP TCP 60.5360.4960.58-0.17 -0.28% 61.0460.1461.4060.54102 626-
TCF Financial Corp... TCB 16.5116.5116.52-0.44 -2.60% 16.9416.5117.0516.951 302 963-
TE Connectivity Lt... TEL 77.3777.3577.360.38 0.49% 77.2276.6777.7276.991 245 585-
TELUS Corp. TU 33.2833.2833.290.03 0.09% 33.1632.9333.3033.25332 291-
TETRA Technologie... TTI 3.333.323.33-0.07 -2.06% 3.463.313.463.40761 896-
TIM Participacoes ... TSU 16.1116.1116.12-0.12 -0.74% 16.4716.0716.5516.233 901 623-
TJX Companies, Inc... TJX 78.6478.6378.64-0.33 -0.42% 78.9378.0678.9578.982 407 935-
TORCH ENERGY RO... TRU 40.0340.0340.04-0.29 -0.72% 40.4039.7840.4940.321 287 618-
TRC Companies, Inc... TRR 17.5017.4517.500.05 0.29% 17.5017.4517.5017.4560 204-
Tableau Software,... DATA 53.6853.6853.690.20 0.37% 53.4353.2253.8853.48486 721-
Tahoe Resources, I... TAHO 8.118.058.060.07 0.87% 8.067.948.118.043 445 064-
Tailored Brands, In... TLRD 12.3312.3312.34-0.50 -3.90% 12.8112.3112.8212.83574 205-
Taiwan Fund, Inc. (... TWN 18.7918.7718.790.05 0.27% 18.7818.7818.7918.74300-
Taiwan Semiconduc... TSM 33.0733.0833.090.05 0.15% 33.1533.0433.2533.025 076 202-
Tanger Factory Ou... SKT 31.1931.1931.20-0.60 -1.89% 31.7631.1631.7631.792 398 860-
Target Corp TGT 55.8755.8655.87-0.22 -0.39% 56.0855.3656.0856.094 345 988-
Tata Motors Ltd TTM 35.6735.6635.670.13 0.37% 35.6235.4735.7335.54445 421-
Taubman Centers, ... TCO 62.5562.5462.54-1.77 -2.75% 64.4761.5565.3564.32695 926-
TechnipFMC Ltd FTI 30.1230.1130.12-0.08 -0.26% 30.2029.9130.3230.222 380 091-
Teck Resources Ltd TECK 20.7420.7320.740.07 0.34% 20.7620.6721.0520.673 676 654-
Teekay Corporatio... TK 8.688.678.680.13 1.52% 8.648.568.748.551 552 532-
Teekay LNG Partne... TGP 16.7016.7016.75-0.30 -1.76% 17.0016.6017.2516.95186 107-
Teekay Offshore P... TOO 5.315.315.32-0.04 -0.75% 5.355.285.385.35374 975-
Teekay Tankers Lt... TNK 2.052.052.060.00 0.00% 2.072.042.092.05850 708-
Tejon Ranch Co. TRC 22.9022.9022.91-0.33 -1.42% 23.2622.8723.5723.2330 159-
Tekla Healthcare I... HQH 25.2825.2825.290.01 0.04% 25.2525.1425.4625.2783 109-
Tekla Life Sciences... HQL 20.5020.4520.510.38 1.89% 20.2220.2020.5920.12121 707-
Telecom Argentina... TEO 22.4422.4822.59-0.72 -3.11% 23.2522.3423.2523.16137 212-
Telecom Italia SPA TI 8.908.848.90-0.05 -0.56% 8.838.838.918.9514 352-
Teledyne Technolo... TDY 134.83134.81134.830.03 0.02% 135.32134.19135.53134.80186 539-
Teleflex Incorpora... TFX 206.77206.76206.840.31 0.15% 206.18205.32207.26206.46116 365-
Telefonica Brasil S... VIV 14.7914.7914.800.10 0.68% 14.6314.5914.8414.691 478 727-
Telefonica S.A. (AD... TEF 11.1011.1011.11-0.04 -0.36% 11.1211.0611.1311.141 167 418-
Telephone & Data ... TDI 25.8925.7225.95-0.26 -0.99% 26.0225.8726.0226.153 219-
Templeton Dragon... TDF 19.0018.9719.000.03 0.16% 18.8818.8619.0218.9729 309-
Templeton Emergin... EMF 14.3614.3314.350.04 0.28% 14.3714.3214.3814.3233 409-
Templeton Emergin... TEI 11.4211.4011.420.10 0.88% 11.3211.3211.4211.32147 267-
Templeton Global ... GIM 6.656.656.660.00 0.00% 6.676.636.676.65211 697-
Tempur Sealy Inter... TPX 46.9546.9546.96-0.29 -0.61% 47.2146.3947.2147.24654 382-
Tenaris SA TS 31.2331.2231.23-0.50 -1.58% 31.6030.9031.7131.732 404 941-
Tenet Healthcare C... THC 15.6715.6615.670.20 1.26% 15.3315.2415.7415.473 411 024-
Tennant Co. TNC 73.2573.2073.25-1.40 -1.88% 74.8072.8574.9574.6560 355-
Tenneco Inc TEN 63.0363.0463.06-0.63 -0.99% 64.3062.9964.3063.661 054 532-
Teradyne, Inc. TER 35.2735.2635.27-1.09 -2.98% 36.1435.2236.5936.354 692 190-
Terex Corp. TEX 34.9734.9734.98-0.64 -1.80% 34.8534.4135.2635.611 742 762-
Terra Nitrogen Co.... TNH 91.8091.7991.92-1.08 -1.16% 92.5191.7592.5192.8811 859-
Tesoro Corporatio... TSO 79.7079.7079.71-0.15 -0.19% 80.1179.0780.2279.85924 823-
Teva Pharmaceutic... TEVA 31.5831.5731.58-0.15 -0.47% 31.9431.3031.9431.734 714 559-
Texas Pacific Land... TPL 307.11307.10307.7217.11 5.90% 294.00294.00313.55290.0045 858-
Textainer Group H... TGH 14.9514.9515.000.00 0.00% 15.1014.8815.2014.95150 969-
Textron Inc. TXT 46.6546.6546.66-0.43 -0.91% 47.1446.6147.1747.081 432 358-
Thai Fund, Inc. (The... TTF 8.618.608.610.02 0.23% 8.528.528.648.5914 745-
The Blackstone Gro... BX 30.8430.8430.85-0.13 -0.42% 31.0330.7531.0330.975 265 387-
The Chemours Com... CC 40.2940.2840.290.12 0.30% 40.4040.0240.6840.171 770 930-
The Cushing MLP T... SRV 13.8713.8513.88-0.04 -0.29% 13.9513.8713.9713.9117 003-
The Gap, Inc. GPS 26.1926.1826.20-0.16 -0.61% 26.3025.9326.3326.343 159 541-
The Howard Hughe... HHC 123.11123.08123.11-0.64 -0.52% 123.91121.16124.00123.75111 173-
Thermo Fisher Scie... TMO 165.28165.28165.31-1.42 -0.85% 166.53164.77166.60166.701 025 937-
Third Point Reinsur... TPRE 12.1012.1012.150.00 0.00% 12.1012.0512.2012.10352 064-
Thomson Reuters C... TRI 45.4345.4445.451.62 3.70% 44.8044.6846.0043.812 535 066-
Thor Industries, Inc... THO 96.1696.1696.17-1.35 -1.38% 97.8196.1498.0097.51372 512-
Tidewater Inc. TDW 0.87650.87700.8795-0.0135 -1.52% 0.90000.87000.94620.8900720 910-
Tiffany & Co. TIF 91.6591.6691.67-0.72 -0.78% 92.2991.2792.4192.371 117 795-
Time Inc. TIME 15.2015.1515.15-3.10 -16.94% 15.0014.6515.7018.356 006 935-
Time Warner Inc TWX 99.2699.2699.27-0.64 -0.64% 99.9999.26100.0799.903 887 959-
Timken Co. (The) TKR 48.2548.2048.25-0.50 -1.03% 49.4548.0549.4548.75547 999-
Titan Internationa... TWI 10.7110.7110.72-0.18 -1.65% 10.8910.7010.9810.89247 262-
Toll Brothers Inc. TOL 35.9835.9735.98-0.54 -1.47% 36.4935.5636.4936.511 400 190-
Tootsie Roll Indust... TR 37.3537.3037.35-0.70 -1.84% 38.0037.2538.1038.1078 217-
Torchmark Corp. TMK 76.7176.7176.72-0.72 -0.93% 77.3976.6477.6377.43317 944-
Toro Co. (The) TTC 64.9264.9064.91-0.74 -1.13% 65.7264.5565.7265.66462 739-
Toronto Dominion ... TD 47.0947.0947.10-0.02 -0.04% 47.0746.7647.4047.112 052 091-
Tortoise MLP Fund... NTG 20.2720.2620.280.14 0.70% 20.2320.1620.4420.1371 708-
Total S.A. TOT 51.1751.1751.21-0.44 -0.85% 51.6951.1651.7651.611 648 560-
Total System Servi... TSS 57.3157.3257.33-0.57 -0.98% 57.8756.8657.8757.881 472 351-
Toyota Motor Corp TM 108.11108.11108.13-1.30 -1.19% 108.35108.07108.59109.40179 011-
TransCanada Corp TRP 46.4446.4446.46-0.03 -0.06% 46.4946.1146.5846.47601 295-
Transcontinental R... TCI 20.58020.50021.0000.186 0.91% 20.37020.37020.58020.394308-
Transdigm Group In... TDG 246.73246.78246.88-4.16 -1.66% 250.74246.60250.74250.89684 565-
Transocean Ltd (Sw... RIG 11.0311.0211.03-0.03 -0.27% 11.2210.9711.2611.0611 087 509-
Transportadora de... TGS 14.8814.8814.89-0.12 -0.80% 15.0014.7415.0015.00217 916-
Travelers Compani... TRV 121.66121.63121.65-0.50 -0.41% 122.17121.51122.36122.161 048 279-
Tredegar Corp. TG 17.1517.1017.15-0.40 -2.28% 17.6517.0517.6517.5541 867-
Tremor Video Inc. TRMR 2.242.242.26-0.02 -0.88% 2.252.172.282.2625 386-
Trex Co Inc TREX 73.1973.1873.19-1.60 -2.14% 75.2773.0975.6574.79174 141-
Tri-Continental Co... TY 23.6823.6823.69-0.09 -0.38% 23.7423.6823.7923.7745 434-
Triangle Capital Co... TCAP 18.9218.9118.92-0.11 -0.58% 19.0918.8219.1519.03231 256-
Trinity Industries, ... TRN 26.9026.8926.900.05 0.19% 26.7826.4926.9826.851 251 501-
Triumph Group Inc... TGI 26.2026.1526.20-0.20 -0.76% 26.6026.1326.6526.40453 584-
TrueBlue Inc TBI 27.3527.3027.35-0.45 -1.62% 27.8527.2027.9027.80235 000-
Tsakos Energy Nav... TNP 4.594.594.60-0.04 -0.86% 4.624.594.644.63263 327-
Tupperware Brand... TUP 71.8171.8171.82-0.17 -0.24% 71.9670.8771.9671.98750 662-
Turkcell Iletisim Hi... TKC 8.758.748.750.02 0.23% 8.758.738.798.73211 259-
Turkish Investment... TKF 9.03089.03009.06000.0294 0.33% 9.04008.99009.05009.00149 747-
Turquoise Hill Reso... TRQ 2.732.722.730.02 0.74% 2.722.662.752.715 116 966-
Tutor Perini Corp TPC 30.8530.8030.85-0.75 -2.37% 31.7030.6531.8531.60261 278-
Twilio Inc TWLO 33.0533.0333.040.21 0.64% 32.8032.7033.3632.841 894 502-
Twitter, Inc. TWTR 16.4816.4816.48-0.13 -0.78% 16.5016.4316.7916.6124 538 226-
Two Harbors Inves... TWO 9.999.989.99-0.12 -1.19% 10.169.9410.1810.112 547 696-
Tyler Technologies... TYL 163.59163.59163.62-3.33 -1.99% 166.01162.16166.93166.92215 409-
Tyson Foods, Inc. TSN 64.2664.2564.26-0.35 -0.54% 64.3664.0164.5564.612 025 271-
U.S. Bancorp (DE) USB 51.2851.2751.28-0.64 -1.23% 51.8151.1852.0051.927 140 621-
U.S. Silica Holdings... SLCA 41.5041.4941.50-0.85 -2.01% 42.7141.4942.7142.351 808 152-
UBS Group AG Regi... UBS 17.0117.0017.010.28 1.64% 17.2216.9917.2416.733 174 653-
UGI Corp. UGI 50.1350.1150.13-0.01 -0.01% 50.1549.7750.2850.13666 653-
USANA Health Scie... USNA 56.8556.8556.900.35 0.62% 56.6556.1057.2056.50165 752-
USG Corp USG 30.3030.2930.30-0.38 -1.24% 30.4030.1430.6230.681 825 347-
Ultrapar Participac... UGP 22.1822.1822.190.11 0.50% 21.8721.8122.2222.07499 383-
Under Armour Inc UAA 21.4921.4921.50-0.18 -0.83% 21.8321.0921.8721.688 767 978-
Under Armour, Inc.... UA 19.41019.40019.410-0.410 -2.07% 19.70019.35019.75019.8153 774 738-
Unifi, Inc. UFI 28.0728.0628.07-1.15 -3.94% 29.0928.0629.0929.2237 572-
Unifirst Corp. UNF 139.20139.10139.20-3.10 -2.18% 142.00139.00142.00142.3026 815-
Unilever N.V. UN 52.2452.2352.240.20 0.38% 52.1052.0852.4152.041 417 190-
Unilever Plc UL 51.3451.3351.340.18 0.34% 51.2251.1751.4151.16900 199-
Union Pacific Corp UNP 111.96111.93111.95-1.57 -1.38% 113.53111.31113.95113.523 069 429-
Unisys Corp. UIS 11.3011.3011.35-0.70 -5.83% 12.0011.3012.0012.00974 674-
Unit Corp. UNT 21.4921.4821.490.09 0.42% 21.7621.1722.1321.40500 482-
United Continental... UAL 70.2170.2170.22-0.49 -0.69% 70.8770.0071.2670.702 684 530-
United Microelectr... UMC 1.941.931.940.01 0.52% 1.951.931.951.934 547 171-
United Parcel Serv... UPS 107.46107.46107.48-1.37 -1.26% 109.00107.08109.30108.802 682 378-
United Rentals, Inc... URI 109.66109.67109.680.14 0.13% 111.94109.23112.88109.522 224 264-
United States Stee... X 22.3222.3222.32-0.92 -3.96% 22.9522.3023.2823.2423 640 010-
United Technologie... UTX 118.99118.96118.970.21 0.18% 119.19118.59119.61118.794 042 286-
UnitedHealth Grou... UNH 174.88174.87174.880.25 0.14% 174.61173.91175.00174.631 592 360-
Universal American... UAM -9.9710.100.00 0.00%       9.97--
Universal Corp. UVV 73.4573.4073.45-1.40 -1.87% 74.9573.4075.0574.85143 352-
Universal Health R... UHT 69.7569.7369.75-0.31 -0.44% 69.9369.2870.0770.0633 560-
Universal Health Se... UHS 120.76120.74120.772.55 2.16% 118.19118.19120.87118.21619 278-
Unum Group UNM 46.3446.3346.34-0.51 -1.09% 46.4146.3146.9946.85840 400-
Urstadt Biddle Pro... UBP 16.7516.7016.79-0.36 -2.10% 16.8416.7516.9117.114 215-
VAALCO Energy, In... EGY 1.00000.98211.0000-0.0100 -0.99% 1.02000.98001.03001.0100119 993-
VEREIT, Inc. VER 8.378.368.37-0.19 -2.22% 8.558.318.558.557 691 794-
VF Corp. VFC 54.6354.6354.64-3.22 -5.57% 55.7454.5056.4157.856 813 716-
VOYA Global Equit... IGD 7.507.497.500.04 0.54% 7.477.467.507.46321 040-
VOYA Prime Rate T... PPR 5.475.475.480.05 0.92% 5.425.415.485.42550 053-
VOYA Risk Manage... IRR 6.336.336.36-0.04 -0.63% 6.406.336.436.3765 646-
Vail Resorts Inc. MTN 197.66197.64197.65-1.45 -0.73% 199.87196.76199.87199.11183 105-
Vale S.A. VALE 8.588.578.580.16 1.90% 8.548.508.698.4216 254 507-
Valeant Pharmaceu... VRX 9.259.249.25-0.13 -1.39% 9.399.209.499.388 798 846-
Valero Energy Cor... VLO 64.6164.5964.61-0.71 -1.09% 65.6264.4165.6465.323 446 578-
Valhi, Inc. VHI 3.323.323.33-0.11 -3.21% 3.423.233.433.4346 776-
Validus Holdings, L... VR 55.2855.2855.300.19 0.34% 55.0554.9455.5055.09530 033-
Valley National Ba... VLY 11.7611.7511.76-0.33 -2.73% 12.0911.7512.1312.091 432 878-
Valmont Industries... VMI 152.35152.30152.35-2.65 -1.71% 155.15152.20155.15155.0085 754-
Valspar Corp. VAL 112.40112.40112.41-0.04 -0.04% 112.43112.35112.48112.44281 913-
Varian Medical Sys... VAR 90.7490.7490.751.72 1.93% 89.3288.8391.0689.021 106 310-
Vector Group Ltd VGR 21.7221.7121.72-0.05 -0.23% 21.8021.5221.8021.77539 501-
Vedanta Ltd VEDL 15.2015.1915.200.51 3.47% 15.2115.1815.3314.70324 115-
Veeva Systems Inc... VEEV 53.6253.6253.630.09 0.17% 53.5652.8853.7753.53475 313-
Ventas, Inc. VTR 64.0063.9864.00-0.12 -0.19% 64.1462.8364.7764.121 906 022-
VeriFone Systems I... PAY 18.5418.5518.56-0.04 -0.22% 18.5318.3518.6718.581 553 137-
Verizon Communic... VZ 45.9145.9145.91-0.76 -1.63% 46.6445.8946.6446.6724 521 077-
Versum Materials I... VSM 31.9931.9932.00-0.71 -2.17% 32.6231.9432.7932.70591 588-
Viad Corp. VVI 45.2045.1545.20-0.90 -1.95% 48.5044.6048.8546.10142 271-
Vina Concha y Toro... VCO 32.6032.5033.31-0.25 -0.76% 32.8632.4532.8632.854 582-
Vince Holding Corp... VNCE 1.000.951.00-0.35 -25.93% 0.850.751.001.353 616 967-
Vipshop Holdings L... VIPS 13.8713.8613.87-0.05 -0.32% 13.9313.6013.9513.911 638 208-
Visa Inc. V 91.2291.2291.25-0.38 -0.41% 91.3990.9891.5591.606 162 631-
Vishay Intertechno... VSH 16.3516.3516.35-0.50 -2.97% 16.7516.3016.7516.85658 429-
Vista Outdoor Inc. VSTO 19.5619.5519.56-0.46 -2.30% 20.0019.4020.0020.02617 023-
Vivint Solar, Inc. VSLR 3.003.003.050.10 3.45% 2.902.853.052.90479 010-
Vmware, Inc. Comm... VMW 94.1294.0994.10-0.13 -0.14% 94.1493.3894.4994.26924 892-
Vonage Holdings C... VG 6.716.706.710.05 0.75% 6.696.616.766.661 542 271-
Vornado Realty Tr... VNO 96.2496.2196.23-0.27 -0.28% 96.3995.5796.4896.49751 271-
Vulcan Materials C... VMC 120.88120.87120.88-1.92 -1.56% 122.63120.76122.69122.80636 669-
W & T Offshore Inc WTI 2.042.042.050.01 0.49% 2.052.022.062.03797 571-
W.P. Carey Inc WPC 62.6062.5962.60-0.88 -1.39% 63.4462.3363.4463.48292 579-
WELLTOWER INC HCN 71.4471.4371.44-0.72 -1.00% 72.0570.5872.0572.161 597 269-
WGL Holdings, Inc. WGL 82.4382.4282.46-0.04 -0.05% 82.5082.3682.7782.47158 873-
WNS (Holdings) Lim... WNS 32.0232.0232.05-0.37 -1.14% 32.4431.8332.5232.39140 386-
Wabash National C... WNC 22.7822.7722.78-0.39 -1.68% 23.2622.7423.2723.17767 777-
Wabco Holdings In... WBC 118.87118.87118.890.07 0.06% 118.93117.78119.39118.80358 929-
Wabtec Corp. WAB 83.8983.8983.90-0.75 -0.89% 84.8883.4784.8984.64748 939-
Waddell & Reed Fin... WDR 17.9917.9817.990.14 0.78% 17.8817.7418.0717.852 187 914-
WageWorks Inc WAGE 73.8073.7073.75-0.20 -0.27% 74.0573.5074.5074.00167 181-
Wal-Mart Stores, I... WMT 75.1875.1575.16-0.26 -0.34% 75.2474.9375.4475.446 500 790-
Walter Investment... WAC 0.98080.98090.9907-0.0190 -1.90% 1.02000.98001.02000.9998165 202-
Washington Prime ... WPG 8.808.798.80-0.15 -1.62% 8.948.758.978.942 761 255-
Washington Real E... WRE 31.6731.6831.69-0.34 -1.06% 31.9531.5831.9532.01247 262-
Waste Connections... WCN 92.0292.0292.05-0.79 -0.85% 93.0491.9093.0492.81497 048-
Waste Managemen... WM 72.7872.7872.80-0.06 -0.08% 72.7872.5673.1072.841 322 183-
Waters Corp. WAT 169.92169.92169.95-0.81 -0.47% 170.96169.23170.96170.73457 146-
Watsco Inc. WSO 138.80138.77138.79-1.12 -0.80% 139.70137.82140.11139.92240 573-
Watts Water Tech... WTS 62.2062.1562.20-0.45 -0.72% 62.5562.0062.8062.65131 682-
Weatherford Inter... WFT 5.775.775.770.15 2.67% 5.945.776.095.6237 555 379-
Webster Financial ... WBS 50.8150.7950.80-1.21 -2.33% 52.0050.7552.1852.02589 371-
Weight Watchers I... WTW 20.8820.8920.880.06 0.29% 20.6120.4221.2720.822 692 898-
Weingarten Realty... WRI 32.7732.7632.77-0.51 -1.53% 33.2532.7033.2833.28960 346-
Weis Markets, Inc. WMK 57.8157.8157.87-0.59 -1.01% 58.2357.7558.9558.4039 844-
WellCare Health Pl... WCG 153.41153.38153.410.03 0.02% 154.39152.46154.39153.38394 852-
Wells Fargo & Co. WFC 53.8453.8253.83-0.60 -1.10% 54.3353.7354.5854.4413 425 602-
Wesco Internation... WCC 60.9560.9561.00-1.65 -2.64% 62.7560.6063.6562.601 243 873-
West Pharmaceutic... WST 92.0392.0392.04-0.66 -0.71% 92.5790.7293.5092.60712 034-
WestRock Co WRK 53.5653.5553.56-0.73 -1.34% 54.3953.3754.3954.291 172 286-
Westar Energy Inc WR 52.0352.0252.030.09 0.17% 51.8051.7652.1251.94926 844-
Western Asset Eme... EMD 15.7015.6815.700.10 0.64% 15.6015.5815.7215.60220 519-
Western Asset Glo... EHI 10.2710.2510.260.04 0.39% 10.2510.2410.2710.2352 022-
Western Asset Hig... HIX 7.427.417.420.06 0.82% 7.387.357.437.36426 543-
Western Asset Hig... HIO 5.235.225.230.03 0.58% 5.205.205.235.20259 037-
Western Asset Hig... HYI 15.5515.5215.550.02 0.13% 15.5415.5215.5515.5327 028-
Western Asset Inco... PAI 14.65014.62014.650-0.036 -0.25% 14.74014.63014.78814.68612 077-
Western Asset Inve... IGI 20.5620.4820.570.18 0.88% 20.3920.3520.5620.3819 915-
Western Asset Man... MMU 13.7813.7813.790.03 0.22% 13.8013.7613.8213.7585 532-
Western Asset Mun... MHF 7.437.417.430.03 0.39% 7.407.387.437.4016 027-
Western Asset Mun... MNP 15.5415.5115.540.03 0.19% 15.5015.5015.5815.5113 039-
Western Gas Partn... WES 58.7158.6358.690.05 0.09% 59.0858.2859.3258.66282 949-
Western Refining I... WNR 34.4934.4634.48-0.04 -0.12% 34.6834.2134.6834.53764 800-
Western Union Co. WU 19.86019.86019.870-0.120 -0.60% 19.97019.74019.97019.9852 886 969-
Westpac Banking C... WBK 26.3526.3426.35-0.07 -0.26% 26.2326.1426.4426.42441 290-
Westwood Holding... WHG 55.8055.4555.80-0.62 -1.10% 56.1655.0956.7156.4214 919-
Weyerhaeuser Co. WY 33.8733.8633.87-0.80 -2.31% 35.4633.7535.5034.676 049 332-
Whirlpool Corp WHR 185.68185.68185.70-0.18 -0.10% 185.87183.86185.94185.86763 942-
White Mountains In... WTM 858.94857.00858.94-8.06 -0.93% 862.00847.00862.00867.059 693-
Whitestone REIT WSR 12.5412.5412.55-0.02 -0.16% 12.5312.3612.5712.56594 841-
Whiting Petroleum... WLL 8.308.308.31-0.24 -2.81% 8.608.238.778.5418 173 549-
Willbros Group Inc... WG 2.752.742.75-0.14 -4.84% 2.902.742.902.8983 816-
Williams Cos Inc (T... WMB 30.6330.6230.63-0.12 -0.39% 30.8430.4430.8430.755 524 490-
Williams Partners, ... WPZ 40.9340.9140.93-0.01 -0.02% 41.1740.7841.4040.94785 201-
Williams-Sonoma, I... WSM 54.0554.0554.06-0.67 -1.22% 54.7253.5054.8754.72999 579-
Winnebago Industr... WGO 28.7028.6528.70-0.45 -1.54% 29.1028.6029.3529.15557 966-
Wipro Ltd WIT 9.859.859.860.02 0.20% 9.869.779.889.83656 405-
Wisconsin Energy C... WEC 60.5060.5060.51-0.33 -0.54% 60.7360.3860.7860.831 474 807-
Wolverine World W... WWW 24.1124.1124.12-0.33 -1.35% 24.3823.7524.3824.44478 261-
Workday, Inc. WDAY 87.4087.4087.410.57 0.66% 86.8586.3187.7886.83683 981-
World Fuel Service... INT 36.8336.8236.830.04 0.11% 38.0036.7938.0936.79570 085-
World Wrestling En... WWE 21.4321.4221.43-0.10 -0.46% 21.5421.0621.5421.53379 844-
Worthington Indus... WOR 43.5043.4743.48-0.36 -0.82% 44.1643.3644.3143.86377 212-
Wyndham Worldwi... WYN 95.3195.3195.32-0.58 -0.60% 95.5593.9196.2595.892 467 054-
XL Group plc XL 41.8541.8441.85-1.06 -2.47% 42.9141.8242.9442.911 968 468-
XO Group Inc XOXO 17.5517.5417.55-0.17 -0.96% 17.7217.4617.8817.7283 296-
Xcel Energy, Inc. XEL 45.0545.0545.06-0.08 -0.18% 45.1444.9845.2845.132 644 566-
Xerox Corp XRX 7.197.187.190.07 0.98% 7.147.087.197.128 748 204-
Xinyuan Real Estat... XIN 4.664.664.68-0.06 -1.27% 4.764.644.764.72111 524-
Xylem Inc. Common... XYL 51.4151.4251.43-0.21 -0.41% 51.6651.2551.7951.62995 004-
YPF SA YPF 25.8325.8125.830.38 1.49% 25.5625.4025.8625.45490 331-
Yamana Gold, Inc. AUY 2.702.692.700.07 2.66% 2.662.622.752.6312 671 796-
Yelp Inc. Class A YELP 35.4135.4035.41-0.60 -1.67% 36.0735.3036.1036.011 781 292-
Yingli Green Energ... YGE 2.662.662.69-0.03 -1.12% 2.672.662.732.6920 653-
Yirendai Ltd. YRD 25.0024.9624.990.40 1.63% 24.8024.6425.1424.59259 481-
Yum China Holding... YUMC 34.1234.1134.12-0.13 -0.38% 34.3234.0334.6534.26983 011-
Yum! Brands, Inc. YUM 65.7465.7465.75-0.27 -0.41% 65.8265.3665.9366.021 832 044-
Zweig Fund, Inc. (T... ZF 11.7211.7211.760.00 0.00% 11.7311.7211.7911.7278 434-
Zweig Total Return... ZTR 12.3312.3112.330.06 0.49% 12.3012.2512.3512.27132 581-
voxeljet AG Ameri... VJET 3.273.263.29-0.02 -0.61% 3.293.183.293.2942 308-
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
søndag 30/04-2017 03:15:50
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.