Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: tirsdag 24. januar 23:20
Nasdaq  | Nyse  | Amex
Oversikt
Største handler
Kursliste
Nyheter
Indeksfond/ETFs
List aksjer med følgende tickere Layout Sortering  
Selskap Ticker Siste Kjøp Salg Endring Endring% Åpning Lav Høy Forrige Volum Ratio
3D Systems Corp. (... DDD 16.9816.9716.980.44 2.66% 16.7016.6617.1316.542 226 649-
3M Co MMM 175.99176.00176.00-2.52 -1.41% 177.50174.42177.76178.512 654 069-
500.com Ltd WBAI 13.5013.4913.500.02 0.15% 13.5713.1213.5713.48142 039-
58.com Inc. Americ... WUBA 29.1229.1229.130.25 0.87% 28.8428.6829.2328.87628 853-
A.H. Belo Corporat... AHC 6.556.506.550.05 0.77% 6.456.406.556.5055 653-
A10 Networks, Inc. ATEN 8.168.168.170.22 2.77% 7.907.908.217.94273 308-
AAC Holdings Inc. AAC 8.178.158.170.22 2.77% 8.007.838.317.9560 307-
AAR Corp AIR 32.3632.3632.370.57 1.79% 31.8731.7232.4531.79102 712-
ABB Ltd ABB 22.9522.9522.960.17 0.75% 22.8722.8623.0122.781 688 910-
ABM Industries, Inc... ABM 40.4840.4740.481.02 2.58% 39.4039.4040.6739.46346 935-
AECOM ACM 37.4237.4137.422.11 5.98% 35.6335.6037.6035.311 650 927-
AEGON N.V. AEG 5.445.435.440.11 2.06% 5.405.405.465.331 374 595-
AEROJET ROCKETD... AJRD 18.3318.3218.330.19 1.05% 18.3018.0718.3718.14383 482-
AES Corp. AES 11.3711.3711.380.15 1.34% 11.2511.2511.6411.227 168 972-
AFLAC Inc. AFL 69.8169.8169.820.46 0.66% 69.6769.3469.9669.352 051 343-
AG Mortgage Inves... MITT 17.6617.6517.660.06 0.34% 17.6117.4917.7617.60101 841-
AGCO Corp. AGCO 63.4763.4663.471.23 1.98% 62.8462.4963.7262.24586 466-
AK Steel Holding C... AKS 8.688.688.67-0.61 -6.57% 10.028.5510.269.2971 061 387-
ALBERTO CULVER ... ACV 19.230019.200019.23000.0175 0.09% 19.270019.090019.270019.212527 808-
AMETEK, Inc. AME 51.1851.1751.180.72 1.43% 50.7450.4951.3550.46895 288-
AMN Healthcare Se... AMN 36.1036.0536.10-0.45 -1.23% 35.8033.6136.2536.55681 923-
AMREP Corp. AXR 7.006.936.990.00 0.00% 7.076.997.087.003 400-
ANTHEM INC ATH 46.3646.3646.390.01 0.02% 46.1846.1246.6346.35272 427-
ARACRUZ CELULOS... ARA 19.1919.1619.19-0.34 -1.74% 19.5019.0519.6619.5362 419-
ARMOUR Residenti... ARR 21.7621.7421.750.01 0.05% 21.7521.7021.8421.75254 170-
ASA Gold and Prec... ASA 12.6212.6012.620.08 0.64% 12.5612.4812.8112.54249 701-
AT&T Inc T 41.3641.3641.35-0.64 -1.52% 41.4041.0541.7442.0026 167 184-
AU Optronics Corp... AUO 4.154.154.160.11 2.72% 4.044.044.194.04718 083-
AVX Corp. AVX 16.2716.2616.270.50 3.17% 16.0616.0616.6315.77296 279-
AZZ Inc AZZ 59.4559.4059.450.85 1.45% 58.9558.9559.8058.60132 962-
AbbVie Inc. ABBV 60.5860.5760.58-0.38 -0.62% 60.9159.6760.9360.965 749 061-
Abbott Laboratori... ABT 40.3140.3140.32-0.03 -0.07% 40.3240.1240.5040.346 999 113-
Abercrombie & Fit... ANF 11.7911.7911.800.13 1.11% 11.6811.6611.9011.662 165 690-
Aberdeen Greater ... GCH 9.079.079.080.05 0.55% 9.059.049.089.0212 194-
Aberdeen Japan Eq... JEQ 7.627.617.620.00 0.00% 7.597.597.637.6222 380-
Aberdeen Singapor... SGF 9.489.469.480.08 0.85% 9.469.469.489.404 209-
Acadia Realty Trus... AKR 32.0732.0432.060.04 0.12% 32.0131.8232.1932.03530 974-
Accenture plc. Clas... ACN 116.48116.48116.491.66 1.45% 115.20114.84116.64114.842 453 008-
Acorn Internationa... ATV 9.028.689.36-0.01 -0.11% 9.008.699.349.034 000-
Actuant Corp. ATU 27.1527.1027.150.50 1.88% 26.6026.6027.3526.65651 642-
Acuity Brands Inc (... AYI 208.90208.86208.891.53 0.74% 208.00207.02210.35207.37503 686-
Adams Express Co. ADX 13.0613.0613.070.06 0.46% 13.0413.0013.0813.00255 472-
Adecoagro S.A. AGRO 11.4611.4711.48-0.12 -1.04% 11.5311.3711.5411.58418 848-
Adient PLC ADNT 65.8865.8565.871.81 2.83% 64.3364.1066.0864.07537 920-
Advance Auto Part... AAP 168.29168.27168.290.51 0.30% 168.80167.78170.98167.78712 443-
Advanced Drainage... WMS 24.2524.2524.300.15 0.62% 24.2524.1024.4024.10254 148-
Advanced Semicon... ASX 5.445.445.450.10 1.87% 5.405.395.485.34579 829-
Advent Claymore C... AGC 6.026.026.030.02 0.33% 6.005.996.066.0069 294-
Aegean Marine Pet... ANW 11.0011.0011.050.15 1.38% 10.8510.8511.1010.85341 376-
Aercap Holdings N.... AER 43.1843.1643.171.05 2.49% 42.1542.1043.3342.131 342 333-
Aetna Inc. AET 117.61117.60117.61-1.59 -1.33% 118.43116.56118.94119.205 842 953-
Affiliated Manager... AMG 144.85144.86144.871.99 1.39% 143.85143.40146.16142.89352 662-
Agere Systems Inc. AGR 38.6038.5638.580.29 0.76% 38.2438.2438.6738.31358 354-
Agilent Technologi... A 47.3547.3547.36-0.04 -0.08% 47.7747.0548.2147.402 480 823-
Agnico Eagle Mines... AEM 47.2647.2547.260.15 0.32% 47.1146.9947.9047.111 945 124-
Agree Realty Corp... ADC 46.9346.9346.940.24 0.51% 46.5546.5547.0446.69127 644-
Agrium, Inc. AGU 110.27110.26110.275.12 4.87% 107.05105.93111.73105.151 261 531-
Air Lease Corporat... AL 36.0236.0036.010.74 2.10% 35.4135.4136.2035.28415 874-
Air Products & Che... APD 147.13147.10147.111.06 0.73% 146.55146.26147.41146.071 798 494-
Alamo Group, Inc. ALG 77.3277.2677.311.00 1.31% 76.5475.7077.5976.3231 670-
Alamos Gold Inc A AGI 8.458.448.45-0.03 -0.35% 8.508.388.768.482 220 245-
Alaska Air Group, ... ALK 92.8692.8692.88-0.21 -0.23% 93.0192.5493.8593.07670 669-
Albany Internation... AIN 47.6547.6047.650.75 1.60% 46.8546.6547.9546.9078 633-
Albemarle Corp. ALB 95.5595.5595.561.85 1.97% 93.9493.7195.8493.70765 594-
Alcoa, Inc. AA 37.5037.4937.481.21 3.33% 37.1837.1838.3836.2910 450 556-
Alere Inc. ALR 39.5039.4739.500.53 1.36% 38.9938.5739.7338.97424 110-
Alexander & Baldw... ALEX 45.1045.0545.080.90 2.04% 44.5344.1045.3944.2094 805-
Alexander's, Inc. ALX 440.80439.26441.002.23 0.51% 439.99439.27441.00438.574 837-
Alexandria Real Es... ARE 114.12114.11114.120.69 0.61% 113.52113.52114.63113.43416 104-
Alibaba Group Hol... BABA 101.43101.43101.443.02 3.07% 103.1599.94103.1998.4128 697 012-
Alleghany Corp. Y 609.64609.17609.646.06 1.00% 604.57600.31609.99603.5830 890-
Allegheny Technolo... ATI 22.2822.2722.285.29 31.14% 19.4519.1022.8916.9918 358 292-
Allegion plc Ordina... ALLE 66.4266.4166.421.35 2.07% 65.3165.3166.8765.07668 738-
Allergan plc Ordina... AGN 213.11213.14213.16-1.71 -0.80% 214.99210.70215.47214.822 621 618-
Allete Inc. ALE 62.9362.9162.920.75 1.21% 62.1362.1363.0262.18165 713-
Alliance California... AKP 13.5613.5413.57-0.03 -0.22% 13.5213.5213.5613.5912 390-
Alliance Capital Ma... AC 35.1035.0035.100.70 2.03% 34.3034.3035.2534.4010 531-
Alliance Data Syste... ADS 226.21226.12226.15-2.34 -1.02% 227.61223.48228.09228.55561 437-
AllianceBernstein G... AWF 12.6712.6212.66-0.33 -2.54% 12.6512.5812.7913.00996 359-
AllianceBernstein H... AB 23.4023.3523.400.30 1.30% 23.2023.1523.6023.10194 955-
AllianceBernstein N... AFB 13.3713.3713.380.00 0.00% 13.3213.3213.4213.3756 196-
Alliant Energy Cor... LNT 36.9436.9436.95-0.09 -0.24% 36.8236.7137.0937.031 117 316-
AllianzGI Convertib... NCZ 5.965.965.980.03 0.51% 5.965.955.995.93249 456-
Allied Capital Corp... AFC 25.29525.27025.330-0.024 -0.09% 25.35025.26025.37025.3197 995-
Allstate Corp. ALL 74.4774.4774.480.32 0.43% 74.2473.9774.6674.15880 753-
Alon USA Partners... ALDW 10.1310.1710.180.22 2.22% 9.909.9010.259.91122 638-
Alpine Total Dynam... AOD 7.817.797.810.03 0.39% 7.797.787.827.781 156 939-
Altria Group Inc MO 70.7670.7670.770.21 0.30% 70.5570.4070.7970.555 639 535-
Aluminum Corp of ... ACH 12.5112.5112.550.91 7.84% 12.5112.4612.5811.60237 354-
Ameren Corp. AEE 52.0652.0552.060.08 0.15% 51.9151.7952.2451.98806 021-
Ameresco, Inc. Cla... AMRC 5.505.455.500.25 4.76% 5.205.205.505.2558 786-
AmeriGas Partners... APU 48.4748.4748.490.36 0.75% 48.2248.1748.6348.1182 104-
America Movil, S.A... AMX 12.8312.8212.83-0.17 -1.31% 13.1112.8013.2713.005 062 391-
American Axle & M... AXL 20.1020.0720.080.38 1.93% 19.7219.7220.2119.721 740 605-
American Eagle Ou... AEO 14.9814.9714.980.24 1.63% 14.8014.7115.0514.743 074 395-
American Electric ... AEP 62.7862.7762.780.07 0.11% 62.6462.5162.9062.711 672 822-
American Express ... AXP 77.4377.4277.431.46 1.92% 76.3376.0977.6675.973 525 050-
American Financial... AFG 86.8486.8286.830.98 1.14% 86.2686.2087.1485.86198 193-
American Homes 4... AMH 21.1321.1221.13-0.09 -0.40% 21.1720.9521.3221.222 761 967-
American Internati... AIG 65.5065.5065.490.01 0.02% 65.8465.3465.9365.495 992 308-
American States W... AWR 43.5943.5643.580.91 2.13% 42.7942.6943.7842.6889 227-
American Tower C... AMT 104.57104.56104.57-0.21 -0.20% 104.97104.03104.97104.781 564 017-
American Vanguar... AVD 17.7517.7017.750.35 2.01% 17.4517.1517.8517.40114 887-
American Water W... AWK 71.9171.8971.900.14 0.20% 71.7771.3172.0071.77636 089-
Ameriprise Financi... AMP 114.31114.30114.311.45 1.28% 113.36112.43115.33112.86553 889-
AmerisourceBerge... ABC 84.4184.4184.42-0.47 -0.55% 84.7084.0685.1984.881 292 476-
Ampco-Pittsburgh ... AP 14.9514.9515.050.45 3.10% 14.7014.6615.0514.5032 272-
Amphenol Corp. APH 68.7668.7468.750.78 1.15% 68.2968.0168.9467.982 005 203-
Anadarko Petroleu... APC 71.1871.1871.191.32 1.89% 70.4770.0771.8869.862 684 374-
Anadarko Petroleu... AEUA 43.6243.4043.610.65 1.51% 43.3043.0143.6242.976 510-
AngloGold Ashanti... AU 12.4612.4512.46-0.02 -0.16% 12.4812.3012.7812.484 419 838-
Anixter Internatio... AXE 80.5580.5580.601.80 2.29% 79.2578.8081.8078.75206 272-
Annaly Capital Man... NLY 10.2610.2610.270.01 0.10% 10.2410.1810.3110.258 285 148-
Annaly Capital Man... NLY-A 25.2925.2525.400.09 0.35% 25.2725.2125.3525.2010 208-
Antero Midstream ... AM 34.0134.0134.050.57 1.70% 33.6333.6034.1933.44278 089-
Anworth Mortgage... ANH 5.235.225.230.00 0.00% 5.235.205.265.23352 641-
Aon plc Class A Or... AON 112.21112.20112.210.51 0.46% 112.26111.82112.72111.701 040 885-
Apache Corp. APA 60.9660.9560.960.19 0.31% 61.2760.5061.5660.773 567 385-
Apartment Investm... AIV 45.3045.2945.300.14 0.31% 45.1044.9445.4345.161 209 338-
Apollo Commercial... ARI 17.3617.3617.370.20 1.17% 17.2017.2017.4417.16985 399-
Applied Industrial ... AIT 63.2563.2063.251.10 1.77% 62.4562.2063.4062.15174 635-
AptarGroup Inc. ATR 73.5473.5073.511.09 1.50% 72.7972.7973.8572.45209 427-
Aqua America Inc WTR 29.5729.5629.570.03 0.10% 29.6429.4129.7129.54481 875-
Arcelor Mittal NY ... MT 8.308.308.310.07 0.85% 8.298.238.408.2325 364 455-
Arch Coal Inc. ARCH 74.8774.7274.720.99 1.34% 74.2573.6479.2873.95676 681-
Archer Daniels Mid... ADM 44.6644.6544.66-0.05 -0.11% 44.7644.6045.4644.712 894 080-
Arconic Inc. Comm... ARNC 22.1722.1722.180.84 3.94% 21.4821.4222.4021.337 147 009-
Arcos Dorados Hol... ARCO 5.655.655.70-0.05 -0.88% 5.705.655.755.70463 476-
Ardmore Shipping ... ASC 7.307.257.30-0.05 -0.68% 7.357.207.407.35251 072-
Argan Inc AGX 71.8571.7071.751.10 1.55% 70.9570.6072.4570.75161 020-
Arlington Asset Inv... AI 15.3415.3415.350.02 0.13% 15.3115.1515.3815.32245 076-
Arrow Electronics,... ARW 73.3873.3073.310.67 0.92% 73.1972.8673.8472.71617 118-
Ashford Hospitalit... AHP 14.5814.5714.580.46 3.26% 14.1314.1314.6914.12104 725-
Ashford Hospitalit... AHT 7.867.857.860.18 2.34% 7.687.617.937.68552 188-
Ashland Inc ASH 113.81113.81113.822.80 2.52% 111.48110.08113.97111.01512 912-
Asia Pacific Fund, I... APB 10.3110.2910.310.08 0.78% 10.3610.2810.3610.237 113-
Asia Tigers Fund, In... GRR 9.7509.7309.7700.113 1.17% 9.7909.7509.7909.637500-
Assured Guaranty ... AGO 40.0640.0640.070.42 1.06% 39.6439.6440.1639.64720 586-
Astrazeneca Plc AZN 26.9926.9927.00-0.11 -0.41% 26.9326.6527.1327.108 960 745-
Atlantic Power Cor... AT 2.352.352.400.00 0.00% 2.402.352.402.35236 663-
Atmos Energy Corp... ATO 75.1475.1375.140.75 1.01% 74.4274.0275.2974.39321 947-
Atwood Oceanics, ... ATW 13.7613.7613.770.13 0.95% 13.7913.5214.1213.632 775 959-
AutoNation, Inc. AN 53.0153.0053.010.83 1.59% 52.2152.2153.1552.18560 685-
AutoZone, Inc. AZO 738.43738.42738.46-0.92 -0.12% 742.14735.41746.50739.35254 588-
Autohome Inc. Ame... ATHM 30.6230.6130.620.63 2.10% 30.0430.0431.2029.99450 919-
Autoliv Inc. ALV 113.76113.71113.751.60 1.43% 113.59113.46114.05112.16247 883-
AvalonBay Commu... AVB 175.56175.47175.51-1.34 -0.76% 177.31174.51177.99176.90575 232-
Avenue Income Cre... ACP 13.9913.9513.960.06 0.43% 13.9513.9214.0213.9371 593-
Avery Dennison Co... AVY 73.8373.8273.830.94 1.29% 72.8472.8273.9972.89499 445-
Avista Corp. AVA 39.1839.1739.180.02 0.05% 39.1138.8539.2839.16339 540-
Avnet Inc AVT 47.2647.2447.260.66 1.42% 46.9346.7347.5046.601 382 054-
Avon Products, Inc... AVP 5.675.665.670.25 4.61% 5.455.455.725.423 239 847-
BB&T Corp. BBT 45.9645.9545.960.56 1.23% 45.6445.4246.2645.405 194 182-
BBVA Banco France... BFR 18.2918.3018.34-0.11 -0.60% 18.5618.2118.7918.40192 970-
BCE Inc. BCE 44.6544.6444.650.41 0.93% 44.2344.1344.7444.24662 081-
BHP Billiton Limite... BHP 41.5541.5541.561.23 3.05% 41.5141.2941.7940.322 872 411-
BLACKROCK INTER... BGY 5.675.675.680.03 0.53% 5.655.655.685.64250 710-
BP Prudhoe Bay Ro... BPT 30.5530.4530.500.95 3.21% 29.9029.8330.8029.60181 123-
BP p.l.c. BP 36.9136.8936.870.29 0.79% 36.5436.5436.9936.625 738 599-
BRF S.A. BRFS 14.8114.8014.81-0.08 -0.54% 14.7414.6814.8914.891 442 186-
BRT Realty Trust BRT 8.548.538.57-0.01 -0.12% 8.458.458.568.551 400-
BT Group Plc BT 19.3819.3819.38-5.05 -20.67% 19.3819.1419.5924.434 779 936-
Babson Capital Cor... MCI 15.3615.2915.360.13 0.85% 15.2415.1915.4115.2321 744-
Babson Capital Par... MPV 14.3514.3114.38-0.07 -0.49% 14.5314.2714.5314.424 451-
Baker Hughes Inc. BHI 62.6862.6662.681.26 2.05% 61.8961.6362.8261.421 384 188-
Ball Corp BLL 76.4676.4676.471.08 1.43% 75.7275.7276.6075.38768 847-
BanColombia S.A. CIB 37.7637.7637.78-0.17 -0.45% 37.8337.7138.1637.93148 475-
Banco Bilbao Vizca... BBVA 6.766.766.770.17 2.58% 6.726.706.806.592 657 155-
Banco Bradesco S.A... BBD 10.1410.1410.15-0.11 -1.07% 10.0010.0010.1710.2512 188 929-
Banco Latinoameri... BLX 27.7827.7627.780.67 2.47% 27.2127.2127.8927.11104 810-
Banco Macro S.A. BMA 78.4578.4578.590.54 0.69% 77.7377.4178.7977.91156 498-
Banco Santander S... SAN 5.515.515.520.11 2.04% 5.465.465.535.393 789 402-
Banco de Chile BCH 71.3571.1771.35-0.94 -1.30% 72.6571.1772.6572.2950 571-
BancorpSouth Inc. BXS 30.6530.6530.700.65 2.17% 30.2330.0030.8530.00347 276-
Bank of America C... BAC 22.9522.9422.950.39 1.73% 22.6122.4823.1022.5695 108 156-
Bank of Hawaii Co... BOH 88.1288.0988.121.79 2.07% 87.0986.3088.5486.33237 624-
Bank of Montreal BMO 75.4675.4475.460.92 1.23% 74.5874.3775.5274.54343 656-
Bank of New York ... BK 44.6344.6244.630.76 1.73% 44.0743.8944.8343.875 623 161-
Bank of Nova Scot... BNS 59.2459.2459.250.79 1.35% 58.5958.3959.5158.45601 452-
Barclays PLC BCS 11.4611.4511.460.21 1.87% 11.3511.3411.5311.252 471 450-
Bard (C.R.), Inc. BCR 231.11231.09231.11-0.18 -0.08% 231.19229.28231.73231.29386 390-
Barnes & Noble Inc BKS 10.6510.6010.650.00 0.00% 10.7010.5010.8010.65852 464-
Barnes Group Inc. B 47.2247.2047.211.37 2.99% 45.9445.7847.4245.85117 860-
Barrett (Bill) Corp BBG 7.147.137.140.01 0.14% 7.207.067.337.131 432 297-
Barrick Gold Corp. ABX 18.1318.1218.130.31 1.74% 17.7917.7218.3517.8227 878 190-
Baxter Internation... BAX 45.8545.8445.85-0.17 -0.37% 45.9745.4746.0046.021 731 905-
Baytex Energy Cor... BTE 4.394.384.390.30 7.33% 4.144.134.454.093 371 721-
Beazer Homes USA... BZH 13.8713.8613.871.13 8.87% 12.9212.8513.9912.741 196 269-
Becton, Dickinson ... BDX 170.36170.34170.35-0.52 -0.30% 171.38169.19171.79170.88630 825-
Bellatrix Explorati... BXE 0.90060.89550.90060.0257 2.94% 0.86000.86000.91000.8749419 669-
Bemis Co Inc BMS 51.2251.2051.220.88 1.75% 50.8650.5751.5650.34717 644-
Benchmark Electro... BHE 30.2530.2030.250.30 1.00% 30.1530.1530.5329.95352 440-
Berkshire Hathawa... BRKA 240 940.05241 060.00241 209.002 840.00 1.19% 238 900.00238 310.00241 560.00238 100.05241-
Berkshire Hathawa... BRKB 160.72160.70160.721.91 1.20% 159.26158.77161.09158.832 546 659-
Best Buy Inc BBY 44.1744.1644.170.63 1.45% 43.4843.4844.3143.542 104 909-
Biglari Holdings Inc... BH 471.01469.63471.864.74 1.02% 470.98466.03473.75469.01855-
Bitauto Holdings L... BITA 21.8021.8021.811.28 6.24% 20.7420.6821.8920.52508 378-
Black Hills Corpora... BKH 61.8761.8661.870.16 0.26% 61.7461.6162.2461.71172 819-
BlackRock Californ... BFZ 14.7314.7314.74-0.05 -0.34% 14.7414.6614.7514.7888 168-
BlackRock Global O... BOE 12.0312.0312.040.07 0.59% 11.9311.9312.0411.96164 838-
BlackRock Income ... BKT 6.246.246.26-0.03 -0.48% 6.266.246.276.27141 412-
BlackRock Investm... BKN 14.8114.8014.81-0.07 -0.47% 14.8714.8014.8714.8815 793-
BlackRock MuniAss... MUA 13.9413.9213.94-0.02 -0.14% 13.9713.9013.9813.9772 931-
BlackRock MuniEnh... MEN 11.4411.4311.45-0.04 -0.35% 11.4811.4111.4811.4756 663-
BlackRock MuniHo... MUH 14.9414.9314.960.01 0.08% 14.9914.9314.9914.9313 922-
BlackRock MuniHo... MFL 14.4314.3914.420.08 0.56% 14.3514.3514.4714.3562 253-
BlackRock MuniHo... MUJ 14.0314.0214.04-0.08 -0.57% 14.1014.0214.1214.1165 645-
BlackRock MuniHo... MHN 13.5313.5213.53-0.11 -0.81% 13.6513.4813.6513.64103 804-
BlackRock MuniHo... MUE 13.4113.3913.41-0.03 -0.22% 13.4413.3813.4613.4434 459-
BlackRock MuniHo... MUS 13.7113.6713.70-0.01 -0.07% 13.7413.6813.7413.7217 482-
BlackRock MuniVe... MVT 15.6815.6815.70-0.03 -0.19% 15.6115.5815.6815.7139 621-
BlackRock MuniYie... MYC 15.7315.7115.730.04 0.25% 15.7015.6215.7715.6972 547-
BlackRock MuniYie... MCA 14.660014.650014.66000.0186 0.13% 14.660014.610014.670014.641443 989-
BlackRock MuniYie... MYD 14.3614.3314.37-0.05 -0.35% 14.3514.3214.4114.4199 468-
BlackRock MuniYie... MYF 15.0715.0715.08-0.09 -0.59% 15.0415.0415.1215.1630 232-
BlackRock MuniYie... MFT 14.2014.2114.24-0.04 -0.28% 14.1614.1614.2514.2421 964-
BlackRock MuniYie... MIY 13.6013.5813.590.03 0.22% 13.5813.5813.6313.57106 272-
BlackRock MuniYie... MYJ 15.5915.5915.63-0.07 -0.45% 15.6215.5815.6515.6618 841-
BlackRock MuniYie... MYN 12.9012.8712.90-0.02 -0.15% 12.9312.8612.9312.9245 301-
BlackRock MuniYie... MPA 14.2914.2914.31-0.06 -0.42% 14.3614.2914.3714.3515 549-
BlackRock MuniYie... MQT 12.9212.9112.92-0.04 -0.27% 12.9512.8912.9512.9526 362-
BlackRock MuniYie... MYI 13.8813.8713.880.02 0.14% 13.8313.8313.9213.8696 795-
BlackRock MuniYie... MQY 14.8914.8714.90-0.03 -0.20% 14.9214.8114.9614.9284 091-
BlackRock Municip... BAF 14.4814.4814.51-0.11 -0.75% 14.5714.4814.6014.5919 693-
BlackRock Municip... BBF 14.3014.3014.32-0.05 -0.35% 14.3514.2914.3814.3530 636-
BlackRock Municip... BYM 14.0013.9814.000.00 0.00% 14.0213.9414.0414.0043 277-
BlackRock Municip... BFK 14.2014.2014.21-0.05 -0.35% 14.2514.1814.2614.2537 558-
BlackRock New Yo... BSE 13.0913.0913.11-0.05 -0.38% 13.1413.0913.1413.149 505-
BlackRock Resourc... BCX 8.818.818.820.16 1.85% 8.688.668.838.65570 392-
BlackRock, Inc. BLK 381.38381.38381.433.32 0.88% 380.10378.54383.39378.06473 723-
Blackrock Californ... BJZ 15.1515.1315.160.01 0.07% 15.1715.1315.1715.149 195-
Blackrock Core Bo... BHK 13.2213.2013.220.04 0.30% 13.1513.1513.2213.1897 994-
Blackrock Debt Str... DSU 11.4211.4111.420.06 0.53% 11.3611.3411.4311.36254 604-
Blackrock MuniHol... MUC 14.2214.2414.25-0.09 -0.63% 14.2514.2014.3014.3199 318-
Blackrock Municip... BPK 15.0715.0715.080.02 0.13% 15.0515.0415.0815.0542 563-
Blackrock Municip... BBK 15.5115.5015.53-0.07 -0.45% 15.5815.5115.5815.585 937-
Blackrock New Jer... BNJ 14.5014.5014.51-0.01 -0.07% 14.5014.4514.5114.5112 209-
Blackrock New Yor... BLH 14.8514.8514.91-0.01 -0.07% 14.8514.8514.8514.86100-
Blackrock New Yor... BQH 14.1014.1114.220.10 0.71% 14.0514.0514.2314.007 724-
Blackrock New Yor... BNY 14.1914.1714.190.08 0.57% 14.1514.0914.1914.1132 731-
Blackrock Strategi... BSD 13.720013.690013.7200-0.0396 -0.29% 13.770013.680013.770013.75966 981-
Block (H & R), Inc. HRB 23.1123.1123.120.20 0.87% 22.9222.8523.3322.911 279 735-
Boardwalk Pipeline... BWP 18.4018.4018.410.35 1.94% 18.1818.0318.4918.05198 956-
Boeing Co. (The) BA 160.55160.50160.552.71 1.72% 158.58157.84160.93157.843 292 396-
Boise Cascade, L.L.... BCC 24.7024.6524.701.20 5.11% 23.7023.7024.7823.50240 584-
Bonanza Creek Ene... BCEI 2.872.862.87-0.02 -0.69% 2.892.823.032.891 832 464-
Borg Warner Inc BWA 40.4340.4240.430.93 2.35% 39.7939.7740.5339.501 982 570-
Boston Beer Co., In... SAM 156.95156.85156.951.05 0.67% 155.95154.70158.35155.9058 649-
Boston Properties,... BXP 132.21132.14132.181.61 1.23% 130.88130.39132.43130.60534 643-
Boston Scientific C... BSX 23.5423.5423.55-0.14 -0.59% 23.7123.4823.7423.685 882 850-
Boulder Growth & ... BIF 8.9658.9608.9700.040 0.45% 8.9308.8808.9708.925257 823-
Box, Inc. Class A BOX 17.0417.0316.970.06 0.35% 17.0216.6717.1316.98879 765-
Boyd Gaming Corp. BYD 19.5919.5919.600.25 1.29% 19.3719.3619.7219.34934 936-
Brady Corp. BRC 37.2037.1537.201.10 3.05% 36.1536.1537.2536.10156 873-
Brandywine Realty... BDN 16.6316.6216.630.10 0.60% 16.5216.4716.7316.53925 943-
Brasilagro Brazilia... LND 3.64003.52003.6700-0.1163 -3.10% 3.68003.63003.68003.75632 140-
Braskem S A BAK 21.8421.8321.84-0.60 -2.67% 22.2221.6722.2822.44603 717-
Bridgepoint Educat... BPI 11.1611.1511.16-0.11 -0.98% 11.2411.1311.3611.2760 134-
Briggs & Stratton C... BGG 21.8821.8821.890.37 1.72% 21.5721.4622.1021.51309 920-
Brinker Internation... EAT 47.1647.1747.180.32 0.68% 46.8446.5047.2346.843 182 746-
Brinks Co (The) BCO 44.7544.7044.751.75 4.07% 43.0043.0044.7543.00180 914-
Bristol-Myers Squi... BMY 48.9648.9848.97-1.04 -2.08% 50.0548.9350.1450.0016 256 551-
Bristow Group Inc BRS 18.8218.8318.840.64 3.52% 18.4818.0619.0018.18482 968-
Broadridge Financi... BR 67.0167.0167.031.15 1.75% 66.0065.7467.1765.86366 794-
Brookfield Asset M... BAM 34.5834.5934.60-0.20 -0.58% 34.8734.4134.9734.781 128 728-
Brookfield Infrastr... BIP 35.6335.5935.620.63 1.80% 35.0035.0035.8235.00230 215-
Brookfield Propert... BPY 22.0922.0622.080.46 2.13% 21.7321.7322.1521.63254 589-
Brookfield Real As... RA 22.6822.6422.680.11 0.49% 22.5222.5222.6922.57147 451-
Brookfield Renewa... BEP 29.5429.5329.560.65 2.25% 29.0828.9629.5928.8932 988-
Brown & Brown, In... BRO 43.2643.2643.27-0.17 -0.39% 43.2542.1643.7143.431 329 217-
Brunswick Corp. BC 55.6555.6455.650.68 1.24% 54.9554.9556.1254.97878 042-
Brush Engineered M... BW 16.9816.9716.980.43 2.60% 16.6616.5617.0516.55368 157-
Buckeye Partners, ... BPL 65.9865.9966.001.12 1.73% 64.9064.9066.2364.86561 648-
Buckle, Inc. (The) BKE 21.3521.3021.350.40 1.91% 21.0520.9821.4720.95257 146-
Build-A-Bear Work... BBW 12.1512.1012.150.35 2.97% 11.8011.8012.2511.8044 203-
Bunge Limited Bun... BG 68.7068.6868.700.18 0.26% 68.6868.2669.3968.52948 475-
CAE Inc. CAE 14.1414.1414.150.19 1.36% 13.9813.9814.1813.9584 648-
CAI International I... CAI 15.0815.0615.081.42 10.40% 13.7813.7815.1613.66188 956-
CBIZ Inc CBZ 13.1013.0513.100.15 1.16% 12.9012.9013.1512.9570 781-
CBL & Associates P... CBL 10.4610.4510.46-0.01 -0.10% 10.4810.3810.5310.472 250 576-
CBRE Clarion Globa... IGR 7.477.467.470.03 0.40% 7.497.457.507.44486 787-
CBS Corp CBS 62.9862.9762.98-0.28 -0.44% 63.3662.8563.3663.263 591 340-
CDI Corp. CDI 8.458.458.55-0.25 -2.87% 8.758.458.758.7045 536-
CF Industries Holdi... CF 36.8536.8436.851.60 4.54% 35.6335.5637.1335.259 600 023-
CGG CGG 10.8110.8111.07-0.30 -2.70% 11.0210.8111.0511.114 100-
CGI Group, Inc. GIB 47.8047.8047.820.09 0.19% 47.7647.6248.1347.71126 031-
CIBER, Inc. CBR 0.62500.63410.6421-0.0200 -3.10% 0.64100.62000.66800.6440373 008-
CMS Energy Corp CMS 41.9741.9741.98-0.32 -0.76% 42.1941.9142.3242.291 096 571-
CNA Financial Corp... CNA 41.6941.6941.700.80 1.96% 40.9840.9841.8340.89132 617-
CNO Financial Grou... CNO 19.3319.3219.330.32 1.68% 19.1619.0319.4519.01749 086-
CONSOL Energy Inc CNX 19.5119.5119.520.97 5.23% 18.7518.5619.7618.542 791 789-
CONTINENTAL AIRL... CAL 30.9330.9230.930.35 1.14% 30.6930.5831.2530.58142 577-
CPFL Energia SA CPL 16.0116.0116.02-0.05 -0.31% 16.0315.9516.0616.06442 636-
CRH Plc CRH 35.7835.7735.780.39 1.10% 35.6635.5235.8735.39408 694-
CSS Industries, Inc. CSS 25.8825.8525.880.48 1.89% 25.5125.3526.0625.4021 239-
CST Brands, Inc. CST 48.3748.3448.350.04 0.08% 48.2948.2748.3748.33309 908-
CTS Corp. CTS 21.9521.9021.950.65 3.05% 21.4021.4022.0521.3072 305-
CVR Energy Inc. CVI 24.1224.1224.131.09 4.73% 23.2523.2524.3023.03740 605-
CVR Partners LP UAN 6.896.886.890.43 6.66% 6.496.436.906.46386 954-
CVS Health Corpor... CVS 81.7881.7881.790.53 0.65% 81.3581.1282.1581.254 116 404-
CYS Investments, I... CYS 7.947.937.940.00 0.00% 7.937.887.997.94732 321-
Cabelas Inc CAB 57.3757.3757.380.59 1.04% 56.8756.8757.3856.78693 145-
Cabot Corp. CBT 55.8555.8355.841.38 2.53% 54.8954.5455.9354.47234 033-
Cabot Oil & Gas Co... COG 22.9722.9622.970.81 3.66% 22.3522.3523.0922.194 258 604-
Calgon Carbon Cor... CCC 16.3516.3516.400.30 1.87% 16.1016.1016.4516.05141 388-
California Resourc... CRC 21.0821.0721.070.39 1.88% 21.1220.8221.5520.69878 337-
California Water S... CWT 34.0534.0034.050.50 1.49% 33.5533.4034.2333.55119 045-
Callaway Golf Co. ... ELY 11.8011.7911.800.56 4.98% 11.2711.2711.8911.24951 693-
Callon Petroleum C... CPE 15.0515.0315.040.02 0.13% 15.0915.0215.3715.033 723 516-
Calpine Corp CPN 11.8411.8411.850.13 1.11% 11.7611.7211.9611.713 475 354-
Cambrex Corp CBM 53.3553.3553.400.51 0.97% 52.8051.9553.5052.80227 631-
Camden Property T... CPT 83.2483.2083.230.39 0.47% 82.9782.5783.5282.85329 986-
Cameco Corp. CCJ 12.9412.9412.950.86 7.12% 12.2512.2112.9912.085 320 614-
Campbell Soup Co. CPB 63.3063.3063.310.18 0.29% 63.0762.8063.4663.121 113 383-
Canadian Imperial ... CM 85.0284.9985.021.17 1.40% 83.9883.5185.1883.85429 777-
Canadian National ... CNI 71.2571.1471.160.97 1.38% 70.4570.2571.4170.281 788 258-
Canadian Natural R... CNQ 30.0830.0630.070.49 1.66% 29.8929.7730.3129.593 819 898-
Canadian Pacific Ra... CP 152.79152.86152.870.52 0.34% 152.47151.55153.43152.27683 432-
Canon, Inc. CAJ 29.1629.1629.170.01 0.03% 29.0829.0829.2329.15222 868-
Cantel Medical Cor... CMD 76.4176.4176.440.65 0.86% 75.3574.5076.5775.7687 760-
Capital One Financ... COF 88.7388.6988.721.86 2.14% 87.5286.9989.1486.872 263 389-
Capital Senior Livi... CSU 17.2617.2517.260.20 1.17% 17.1016.9417.3717.06167 524-
Capstead Mortgag... CMO 10.8710.8710.88-0.06 -0.55% 10.9010.8010.9610.931 078 886-
Carbo Ceramics Inc... CRR 10.4510.4510.460.19 1.85% 10.299.7710.6310.26871 813-
Cardinal Health, In... CAH 74.6574.6474.65-0.07 -0.09% 74.7774.3074.8574.72878 187-
Carlisle Companies... CSL 108.31108.26108.271.04 0.97% 107.45106.96108.79107.27366 105-
Carmax Inc. KMX 68.2168.2368.241.08 1.61% 67.5167.3168.7267.132 265 738-
Carnival Corporati... CCL 54.5354.5354.540.76 1.41% 53.7253.6654.7153.772 256 466-
Carpenter Technol... CRS 40.2040.2040.222.26 5.96% 38.6438.5340.6037.94417 613-
Carriage Services, ... CSV 26.8926.8926.900.29 1.09% 26.7626.5627.0326.6041 177-
Carter's Inc CRI 85.0885.0785.090.53 0.63% 84.3284.3285.5384.55288 610-
Caterpillar Inc. CAT 96.2496.2496.251.78 1.88% 95.0294.8096.7394.465 107 711-
Cedar Fair, L.P. FUN 63.8563.8563.880.18 0.28% 63.7563.6164.1963.6796 413-
Cedar Realty Trust... CDR 6.196.186.19-0.05 -0.80% 6.236.146.246.24341 078-
Celadon Group, Inc... CGI 8.208.208.25-0.15 -1.80% 8.508.158.558.35605 754-
Celanese Corp CE 85.6685.6585.661.79 2.13% 84.3784.0985.6883.87679 251-
Celestica, Inc. CLS 12.1512.1412.150.04 0.33% 12.1512.1012.2212.11217 950-
Cellcom Israel, Ltd... CEL 9.899.889.890.51 5.44% 9.799.799.909.3836 687-
Cemex S.A.B. de C.... CX 9.159.159.160.32 3.62% 8.898.899.288.8318 030 630-
Cenovus Energy Inc CVE 14.2014.2014.210.11 0.78% 14.0113.9914.2814.092 727 814-
Center Coast MLP ... CEN 12.3212.3112.320.24 1.99% 12.0512.0512.3312.08116 898-
CenterPoint Energy... CNP 25.6225.6225.630.18 0.71% 25.5125.3825.7725.443 155 548-
Centrais Eletricas ... EBR-B 8.288.168.36-0.11 -1.31% 8.418.058.448.3925 789-
Central Europe, Ru... CEE 20.8820.8620.890.14 0.68% 20.7020.6820.9020.7418 918-
Central Pacific Fina... CPF 30.4230.3730.380.67 2.25% 29.9729.5830.5229.7594 446-
CenturyLink, Inc. CTL 25.5725.5725.58-0.24 -0.93% 25.5725.5025.7125.815 077 759-
Cenveo Inc CVO 6.956.916.95-0.04 -0.57% 6.916.877.036.996 897-
Charles River Labo... CRL 79.2879.2679.28-0.14 -0.18% 79.6578.2579.6579.42175 235-
Chemtura Corp CHMT 33.2033.1533.200.05 0.15% 33.1033.1033.2533.15165 631-
Cherry Hill Mortga... CHMI 18.1218.1118.13-0.17 -0.93% 18.1518.1118.3918.2941 282-
Chesapeake Energy... CHK 6.916.916.910.23 3.44% 6.726.677.006.6834 855 665-
Chesapeake Granit... CHKR 3.153.103.150.35 12.50% 2.802.753.202.80357 016-
Chesapeake Utiliti... CPK 64.4564.4064.451.05 1.66% 63.6563.1164.6563.4030 397-
Chevron Corporati... CVX 116.37116.36116.380.98 0.85% 115.85115.61117.11115.394 185 315-
Chicago Bridge & Ir... CBI 32.8332.8232.830.99 3.11% 32.0131.9432.9531.841 559 680-
Chico's FAS Inc CHS 13.5013.5013.510.35 2.66% 13.1313.1313.5113.151 225 147-
Chimera Investmen... CIM 17.7917.7917.800.16 0.91% 17.6617.6317.9817.631 474 807-
China Digital TV Ho... STV 1.321.321.33-0.02 -1.49% 1.341.321.351.3444 067-
China Distance Edu... DL 10.4710.4610.540.16 1.55% 10.2410.2310.8110.3130 373-
China Eastern Airli... CEA 25.8425.6425.830.31 1.21% 25.7925.7525.9625.5318 431-
China Fund, Inc. (Th... CHN 15.6815.6815.700.01 0.06% 15.5715.5715.7215.6729 354-
China Green Agricu... CGA 1.26001.26001.2700-0.0013 -0.10% 1.24001.23001.27001.261350 089-
China Life Insuranc... LFC 13.8213.8213.830.10 0.73% 13.7413.7113.8613.72305 044-
China Mobile Limit... CHL 56.3056.3056.310.31 0.55% 55.9855.9756.4655.99425 352-
China New Borun C... BORN 1.32001.31001.3400-0.0099 -0.74% 1.31001.30001.34001.329912 884-
China Petroleum &... SNP 80.0180.0280.111.23 1.56% 79.6579.6180.4178.7892 943-
China Southern Air... ZNH 29.59029.58029.6300.625 2.16% 29.21029.21029.70028.96519 087-
China Telecom Cor... CHA 47.4347.4447.470.12 0.25% 47.4047.3747.6347.3110 867-
China Unicom (Hon... CHU 11.5311.5211.530.15 1.32% 11.4411.4411.5611.38176 262-
China Xiniya Fashio... XNY 1.391.361.38-0.02 -1.42% 1.411.321.471.4162 645-
China Yuchai Intern... CYD 14.0814.1014.11-0.06 -0.42% 14.1514.0014.2914.1440 560-
Chipotle Mexican G... CMG 417.88418.11418.2510.16 2.49% 407.72405.78419.57407.72539 088-
Choice Hotels Inter... CHH 55.55055.55055.6500.350 0.63% 55.30055.25055.90055.175178 543-
Christopher & Bank... CBK 1.371.371.380.06 4.58% 1.311.311.421.31498 548-
Chubb Corp. CB 131.97131.94131.960.54 0.41% 131.77131.54132.82131.431 108 683-
Church & Dwight C... CHD 46.0946.0846.090.56 1.23% 45.4945.3246.1545.521 667 205-
Ciena Corp CIEN 24.6524.6524.660.71 2.97% 23.9223.8924.7923.942 146 904-
Cigna Corp CI 146.53146.53146.531.22 0.84% 145.21144.02147.54145.311 084 411-
Cimarex Energy Co XEC 138.30138.30138.311.12 0.82% 138.56137.16139.30137.18452 107-
Cincinnati Bell Inc CBB 22.7022.6522.700.20 0.89% 22.5522.2522.8022.50199 681-
Circor Internationa... CIR 62.4762.4462.451.64 2.70% 61.1161.1162.5560.8365 250-
Citigroup Inc C 56.7456.7556.751.06 1.90% 55.9655.6857.1555.6817 184 561-
Citizens, Inc. (Aust... CIA 9.579.569.570.13 1.38% 9.359.349.609.4467 416-
Civeo Corporation CVEO 2.772.772.780.19 7.36% 2.602.582.952.581 438 701-
Clarcor Inc. CLC 83.0082.9983.00-0.03 -0.04% 83.0382.9983.1383.031 331 594-
Clayton Williams E... CWEI 146.41146.35146.510.95 0.65% 146.29145.57148.84145.46183 699-
Clean Harbors, Inc CLH 53.8053.7853.800.57 1.07% 53.2053.2053.9553.23509 810-
ClearBridge Energy... EMO 13.6113.6113.640.24 1.80% 13.3913.3913.7113.37111 394-
Cliffs Natural Reso... CLF 9.299.289.280.51 5.81% 9.109.019.438.7814 923 960-
Clorox Co. CLX 121.62121.61121.620.62 0.51% 121.10120.70121.70121.00507 420-
Cloud Peak Energy... CLD 5.575.575.580.37 7.12% 5.265.235.665.201 408 114-
Cnooc Ltd. CEO 125.34125.36125.48-0.64 -0.51% 125.57124.94126.08125.9846 551-
Coach, Inc. COH 36.7536.7436.751.31 3.68% 35.7835.7736.8035.453 868 851-
Cobalt Internation... CIE 1.191.181.190.02 1.71% 1.181.161.211.171 977 390-
Coca Cola Femsa S.... KOF 63.0563.0463.080.78 1.25% 62.1561.8063.4262.2771 104-
Coca-Cola Co (The... KO 41.9041.8941.900.47 1.13% 41.4741.4741.9741.4315 903 203-
Coca-Cola Europea... CCE 34.5534.5534.560.30 0.88% 34.3634.2335.0634.252 783 884-
Coeur Mining, Inc. CDE 11.8411.8311.84-0.06 -0.50% 11.9411.6712.3011.903 632 827-
Cohen & Steers Glo... INB 8.838.828.830.07 0.80% 8.798.768.838.76109 899-
Cohen & Steers Inf... UTF 20.3820.3820.400.13 0.64% 20.2520.2320.4020.25262 922-
Cohen & Steers Qu... RQI 12.7712.7612.790.10 0.79% 12.6612.6312.8012.67320 403-
Cohen & Steers To... RFI 12.6612.6512.670.10 0.80% 12.6312.5512.7212.56290 946-
Colgate-Palmolive ... CL 68.2668.2668.270.71 1.05% 67.6767.6468.3567.552 440 935-
Columbia Property... CXP 22.4722.4722.480.71 3.26% 22.0921.8922.5321.76836 685-
Columbia Seligman... STK 19.4219.3519.420.07 0.36% 19.4819.3419.5819.3586 624-
Comcast Holdings Z... CCZ 44.5044.0047.38-1.90 -4.09% 45.1044.5045.1046.40300-
Comerica, Inc. CMA 67.6667.6467.650.62 0.92% 67.0166.8067.9067.041 323 991-
Comfort Systems U... FIX 33.7033.6533.700.85 2.59% 32.9032.9033.9032.85143 735-
Commercial Metals... CMC 20.6420.6320.640.47 2.33% 20.7020.2020.8020.172 105 452-
Community Bank S... CBU 59.9859.9859.991.43 2.44% 58.7858.5260.2558.55250 709-
Community Health ... CYH 6.516.516.510.08 1.24% 6.446.336.586.431 257 813-
Companhia Brasile... CBD 18.7318.7118.730.02 0.11% 18.5518.3918.8218.71590 745-
Companhia Energe... CIG 2.802.792.80-0.03 -1.06% 2.832.782.872.834 954 124-
Companhia Parana... ELP 10.0910.0810.090.02 0.20% 9.989.9510.1710.07298 306-
Companhia Siderur... SID 3.823.823.83-0.16 -4.02% 4.013.824.093.984 253 869-
Companhia de Sane... SBS 10.1910.1910.200.05 0.49% 10.0610.0610.2510.141 150 695-
Compania Cervece... CCU 22.0922.0722.10-0.35 -1.56% 22.4622.0322.4622.44398 371-
Compania de Minas... BVN 13.4913.4813.49-0.04 -0.30% 13.5713.3013.7913.53997 755-
Compass Diversifie... CODI 17.6017.5517.600.10 0.57% 17.4517.2517.6017.50255 141-
Computer Sciences... CSC 60.3160.4160.321.58 2.69% 59.1259.0960.6458.732 506 653-
Comstock Resourc... CRK 10.1510.1310.150.28 2.84% 9.969.7310.279.87240 975-
ConAgra Foods, Inc... CAG 39.2139.2039.210.32 0.82% 38.8838.8039.3038.891 942 899-
ConocoPhillips COP 50.2750.2650.270.33 0.66% 50.1450.0151.4049.945 203 771-
Consolidated Ediso... ED 72.8072.8072.81-0.16 -0.22% 72.8272.5473.1172.961 164 100-
Constellation Bran... STZ 153.05153.05153.061.50 0.99% 151.29150.59153.37151.551 606 589-
Constellium N.V CSTM 7.307.257.250.40 5.80% 7.056.937.306.901 013 404-
Container Store (T... TCS 5.065.055.06-0.02 -0.39% 5.085.015.155.08222 236-
Continental Resour... CLR 52.0552.0552.051.26 2.48% 51.2851.0852.3950.791 895 878-
Controladora Vuel... VLRS 13.4813.4813.490.31 2.35% 13.2313.1713.5913.17503 068-
Convergys Corp. CVG 25.7925.7625.770.42 1.66% 25.4625.2325.8525.37302 573-
Cooper Companies... COO 180.14180.11180.14-0.53 -0.29% 180.43179.70181.13180.67233 873-
Cooper Tire & Rub... CTB 36.1036.0536.100.85 2.41% 35.2035.2036.2035.30450 887-
Copa Holdings, S.A... CPA 97.7597.7397.75-0.33 -0.34% 97.9197.0699.3398.08221 816-
Core Laboratories... CLB 122.80122.76122.782.11 1.75% 121.74120.84123.24120.69276 325-
CoreLogic Inc. CLGX 35.3035.2935.300.25 0.71% 34.8634.5935.5435.05631 104-
CoreSite Realty Co... COR 87.9787.9587.961.35 1.56% 86.8586.6088.0686.62266 575-
Corning, Inc. GLW 26.1826.1826.181.41 5.69% 25.2324.6526.2324.7720 043 005-
Corporate Office P... OFC 32.4432.4132.420.46 1.44% 32.0031.9732.4831.98599 108-
Corrections Corpo... CXW 29.6729.6629.671.33 4.69% 28.7528.4429.8228.341 428 313-
Cosan Limited Clas... CZZ 8.658.648.650.09 1.05% 8.618.608.788.563 041 837-
Costamare Inc. CMRE 6.106.096.100.02 0.33% 6.125.956.146.08573 067-
Cott Corp. COT 11.1311.1311.140.28 2.58% 10.8110.8111.1910.85484 308-
Cousins Properties... CUZ 8.628.628.630.04 0.47% 8.598.538.688.581 978 021-
Covanta Holding Co... CVA 15.7015.6515.700.00 0.00% 15.7015.5015.8515.70853 709-
Crane Co. CR 74.3774.3774.392.33 3.23% 72.3772.1674.8172.04221 990-
Credicorp Ltd. BAP 165.75165.63165.751.63 0.99% 165.00163.54166.58164.12300 300-
Credit Suisse Group... CS 15.3515.3415.350.19 1.25% 15.2315.2215.4315.162 265 752-
Crescent Point Ene... CPG 12.2712.2612.270.66 5.68% 11.7211.7212.3411.611 287 358-
Crestwood Equity ... CEQP 27.0026.9527.000.00 0.00% 26.9526.5527.3027.00198 433-
Cross Timbers Roy... CRT 18.0618.0518.06-0.17 -0.93% 18.2617.9718.2618.239 554-
Crown Castle Inter... CCI 87.6687.6387.650.60 0.69% 87.1386.8087.6987.061 635 168-
Crown Holdings Inc CCK 54.2054.1154.120.75 1.40% 53.3653.1354.4453.45673 150-
CryoLife, Inc. CRY 18.8018.7518.800.15 0.80% 18.7018.4518.9018.6567 736-
Cubic Corp CUB 49.5049.4049.501.60 3.34% 48.0547.9049.5547.90105 958-
Cullen/Frost Banke... CFR 90.5290.5290.542.48 2.82% 88.5088.1690.6988.04580 472-
Culp Inc. CFI 33.7033.6533.700.15 0.45% 33.7533.2033.9033.5529 460-
Curtiss-Wright Cor... CW 97.2797.2597.261.65 1.73% 95.5495.5498.1595.62302 672-
Cutwater Select In... INSI 19.1419.1419.17-0.08 -0.42% 19.1119.1119.1619.2221 996-
DAQO New Energy... DQ 22.9022.7322.89-0.21 -0.91% 22.9322.2523.0323.1140 143-
DDR Corp. DDR 15.1315.1215.13-0.06 -0.39% 15.2115.0615.2515.191 976 970-
DHT Holdings, Inc. DHT 4.414.404.410.04 0.92% 4.374.314.424.371 205 437-
DNP Select Income... DNP 10.5910.5910.600.06 0.57% 10.5110.5110.6010.53400 315-
DRDGOLD Limited ... DRD 5.965.965.97-0.07 -1.16% 6.045.876.086.03302 756-
DST Systems Inc. (D... DST 113.06113.05113.080.74 0.66% 112.90111.91113.34112.32178 708-
DTE Energy Co. DTE 97.9697.9397.95-0.07 -0.07% 97.7897.5698.2698.03347 369-
DTF Tax-Free Incom... DTF 14.8914.8814.890.04 0.27% 14.8714.8214.8914.8512 030-
DaVita HealthCare... DVA 63.5663.5763.580.44 0.70% 63.1763.1763.8363.12707 611-
Danaher Corp. DHR 80.0380.0280.030.03 0.04% 80.0178.9780.4580.002 613 174-
Danaos Corporatio... DAC 2.752.702.750.05 1.85% 2.752.652.752.7046 355-
Darden Restaurant... DRI 73.6773.6673.670.67 0.92% 73.2273.0673.8273.00890 883-
DeVry Education G... DV 32.9032.8532.90-0.05 -0.15% 32.9532.6533.2532.95754 832-
Dean Foods Co. DF 19.9419.9419.950.04 0.20% 19.9319.8520.0719.901 217 721-
Deckers Outdoor C... DECK 60.6260.5860.590.90 1.51% 59.9359.6160.9659.72667 731-
Deere & Co. DE 107.67107.69107.700.55 0.51% 106.37106.37108.00107.121 704 435-
Delaware Investme... DDF 10.100010.090010.10000.1067 1.07% 10.010010.010010.11009.993331 061-
Delek Logistics Par... DKL 33.7033.7033.800.15 0.45% 33.3033.3034.5533.5527 279-
Delek US Holdings ... DK 23.8223.8123.820.41 1.75% 23.5323.4423.9723.41487 984-
Dell Technologies, ... DVMT 59.7759.7759.791.49 2.56% 58.6058.3859.9258.281 872 338-
Delta Air Lines, Inc... DAL 49.4449.4349.440.67 1.37% 48.9148.8249.7648.776 004 952-
Deltic Timber Corp... DEL 77.2377.1677.222.43 3.25% 75.2174.9677.7074.8027 087-
Deluxe Corp. DLX 73.6373.5973.601.07 1.47% 72.6672.6273.7672.56207 121-
Denbury Resources... DNR 3.723.723.730.05 1.36% 3.683.673.823.676 930 854-
Deutsche Bank AG DB 19.8319.8219.830.59 3.07% 19.4519.4219.9619.247 806 361-
Deutsche Bk Conti... DXB 24.2724.2324.25-0.03 -0.12% 24.3024.2024.3024.3086 059-
Deutsche Global Hi... LBF 8.398.388.41-0.01 -0.12% 8.368.358.428.4010 962-
Deutsche Multi-Ma... KMM 8.618.588.61-0.01 -0.12% 8.618.568.668.6294 287-
Deutsche Municipa... KTF 13.5613.5513.56-0.02 -0.15% 13.5913.5513.6013.5839 560-
Deutsche Strategic... KST 12.1112.1112.130.00 0.00% 12.1111.9912.1412.1111 388-
Deutsche Strategic... KSM 12.3112.3212.330.00 0.00% 12.3212.3012.3312.3124 130-
Devon Energy Corp... DVN 46.5946.5746.580.96 2.10% 46.0845.9146.8945.632 838 213-
Diageo Plc DEO 109.35109.31109.350.64 0.59% 108.98108.92109.44108.71563 950-
Diamond Offshore... DO 17.7217.7217.730.21 1.20% 17.6517.4217.8717.511 622 051-
DiamondRock Hosp... DRH 11.5111.5011.510.04 0.31% 11.5211.4511.6311.471 419 876-
Diana Shipping inc. DSX 4.114.114.12-0.03 -0.72% 4.054.034.204.14574 142-
Dick's Sporting Go... DKS 51.7951.7651.770.15 0.29% 51.8551.4152.1751.641 560 152-
Diebold, Inc. DBD 26.6526.6026.650.80 3.09% 25.9025.7526.8025.85658 867-
Digital Realty Trus... DLR 107.35107.34107.351.30 1.23% 106.09105.77107.72106.05943 786-
DigitalGlobe, Inc DGI 28.5028.4528.500.15 0.53% 28.3528.1028.7528.35210 879-
Dillard's Inc. DDS 57.3557.3357.350.69 1.22% 56.9556.7657.7556.66379 639-
Discover Financial ... DFS 69.8869.8669.870.60 0.87% 69.6868.8370.2169.283 040 341-
Disney (Walt) Co. (... DIS 107.90107.89107.890.78 0.73% 107.20107.08108.06107.124 645 171-
Dolby Laboratorie... DLB 49.3749.3549.370.36 0.73% 49.0849.0249.5549.01313 103-
Dollar General Cor... DG 71.7571.7371.751.29 1.83% 70.7370.5571.8570.463 069 113-
Dominion Resource... D 75.4775.4675.47-0.11 -0.15% 75.5375.3275.7775.581 628 758-
Dominion Resource... DCP 37.6737.6537.670.75 2.03% 36.0436.0437.8036.92277 569-
Dominos Pizza Inc. DPZ 169.51169.49169.512.47 1.48% 167.16167.16169.75167.04451 399-
Donaldson Co. Inc. DCI 42.6742.6542.670.77 1.84% 42.1541.9742.8241.90490 288-
Dorian LPG Ltd. LPG 10.7910.7810.79-0.29 -2.62% 11.2810.6511.2811.08223 148-
DoubleLine Income... DSL 19.4019.3819.400.10 0.52% 19.3519.3219.4019.30405 621-
Dover Corp DOV 80.5180.5280.542.04 2.60% 78.6678.4780.7478.47909 957-
Dover Downs Gami... DDE 1.071.041.070.00 0.00% 1.071.041.071.0725 265-
Dover Motorsport... DVD 2.402.302.400.10 4.35% 2.352.332.402.458 030-
Dow Chemical Co. DOW 59.6459.6359.642.50 4.38% 57.5857.3559.7757.148 027 030-
Dr Pepper Snapple... DPS 91.4591.4291.440.24 0.26% 91.2190.7191.6091.21872 666-
Dr. Reddy's Labora... RDY 43.7043.7043.720.54 1.25% 43.5343.3243.8943.16146 829-
Dreyfus High Yield... DHF 3.413.413.420.00 0.00% 3.423.403.423.41101 883-
Dreyfus Strategic ... DSM 8.218.188.20-0.03 -0.36% 8.258.188.268.24142 838-
Dreyfus Strategic ... LEO 8.588.588.590.00 0.00% 8.598.588.618.5837 220-
Dril-Quip, Inc. DRQ 62.3062.2562.301.15 1.88% 61.6061.0062.7561.15286 841-
Drive Shack Inc. DS 4.003.994.000.01 0.25% 4.003.984.003.99489 404-
Du Pont (E.I.) de Ne... DD 76.0576.0476.053.27 4.49% 73.7173.0076.4772.784 666 077-
Ducommun Inc. DCO 30.6430.6430.661.11 3.76% 29.6329.3830.8629.5391 543-
Duff & Phelps Utili... DUC 9.379.379.390.01 0.11% 9.379.379.429.3643 169-
Duke Energy Corp DUK 77.1677.1677.170.13 0.17% 77.2076.8677.3377.032 140 350-
Duke Realty Corp. DRE 26.3126.3026.31-0.26 -0.98% 26.5926.2526.7026.573 173 113-
Dun & Bradstreet C... DNB 122.94122.92122.940.47 0.38% 122.43122.10123.32122.47210 078-
Dycom Industries, ... DY 78.6878.6878.692.63 3.46% 76.7576.7579.1376.05683 684-
Dynex Capital, Inc. DX 6.776.766.77-0.01 -0.15% 6.826.766.826.78220 345-
ECA Marcellus Trus... ECT 2.60002.55002.60000.1125 4.52% 2.45002.45002.60002.4875103 615-
EMCOR Group, Inc. EME 69.6169.5969.602.19 3.25% 67.7967.7969.8367.43223 346-
ENI S.p.A. E 33.1333.1033.040.34 1.04% 33.1232.9733.1932.79393 657-
ENODIS PLC ENO 24.8024.7024.85-0.04 -0.16% 24.8924.6424.9124.847 544-
EOG Resources, Inc... EOG 103.68103.67103.680.22 0.21% 104.49102.91104.62103.462 306 015-
EPCOS AG EPC 78.6278.6178.621.99 2.60% 76.7176.7178.6876.63325 310-
EPR Properties EPR 74.6274.6074.62-0.41 -0.55% 75.1574.4975.4775.03186 283-
EQT Corp. EQT 64.0364.0164.031.61 2.58% 62.8462.7564.3462.421 516 826-
ESCO Technologies... ESE 56.6056.5056.600.70 1.25% 55.9555.9556.7055.9086 112-
Eagle Materials Inc EXP 104.29104.29104.323.17 3.13% 103.07102.98107.67101.121 284 302-
EastGroup Propert... EGP 75.4675.4375.46-0.31 -0.41% 75.6775.3176.1375.7780 251-
Eastman Chemical ... EMN 78.2278.2278.231.45 1.89% 77.2777.0178.5576.771 100 066-
Eaton Corporation... ETN 69.1769.1769.181.43 2.11% 68.0567.7569.3267.741 803 482-
Eaton Vance Corp EV 43.4543.4343.450.72 1.67% 42.9542.7743.6942.73418 692-
Eaton Vance Enhan... EOS 13.2613.2513.270.11 0.84% 13.1513.1513.2813.15118 600-
Eaton Vance Floati... EFT 14.9914.9915.010.01 0.07% 15.0314.9815.0814.98274 363-
Eaton Vance Munic... EVN 12.6012.5812.62-0.03 -0.24% 12.6412.6012.6812.6346 254-
Eaton Vance Risk-M... ETJ 9.329.319.320.09 0.98% 9.259.229.329.23208 985-
Eaton Vance Senio... EVF 6.756.746.750.04 0.60% 6.746.726.766.71154 943-
Eaton Vance Short... EVG 13.7813.7613.780.00 0.00% 13.8313.7513.8313.78101 300-
Ecolab, Inc. ECL 121.65121.64121.652.30 1.93% 119.85119.40122.00119.351 019 589-
Ecopetrol S.A. Ame... EC 9.529.529.53-0.04 -0.42% 9.589.519.629.56892 377-
Edison Internation... EIX 72.0072.0072.010.18 0.25% 71.7271.4872.1171.821 115 498-
Edwards Lifescienc... EW 94.4094.3894.40-0.60 -0.63% 95.3093.7995.4495.001 392 274-
El Paso Electric Co... EE 45.5045.4045.45-0.15 -0.33% 45.6045.2045.7045.65281 256-
Eldorado Gold Corp EGO 3.573.563.570.04 1.13% 3.543.473.583.535 688 151-
Ellie Mae, Inc. ELLI 84.2084.1784.230.69 0.83% 83.7383.2884.4583.51256 311-
Ellington Financial ... EFC 15.6915.6615.67-0.12 -0.76% 15.7015.5515.7715.8171 396-
Ellington Residenti... EARN 13.2513.2413.25-0.02 -0.15% 13.3113.1513.3113.277 701-
Embotelladora And... AKOA 20.5520.6320.950.00 0.00% 20.5520.5520.5520.55--
Embotelladora And... AKOB 22.6522.6322.85-0.32 -1.39% 22.9222.5623.2322.9718 859-
Embraer SA ERJ 23.6023.6123.620.48 2.08% 22.9722.9623.6823.121 049 163-
Emerge Energy Ser... EMES 16.1916.1116.160.74 4.79% 15.5915.4016.9015.45811 704-
Emergent BioSolut... EBS 29.9729.9729.980.07 0.23% 30.1129.3030.1129.90286 646-
Emerson Electric C... EMR 59.1159.0959.100.82 1.41% 58.5158.3059.4458.292 851 136-
EnCana Corp ECA 13.5513.5413.550.47 3.59% 13.3013.1413.6813.0810 742 582-
EnPro Industries In... NPO 66.7766.6766.741.85 2.85% 64.9764.6766.9964.9232 476-
Enbridge Energy M... EEQ 25.6525.6325.650.55 2.19% 25.0425.0425.7825.10266 485-
Enbridge Energy Pa... EEP 25.3225.3225.340.55 2.22% 24.8124.6025.4124.77656 715-
Enbridge Inc ENB 43.7443.7343.741.06 2.48% 42.9042.7243.8242.682 003 370-
Endeavour Silver C... EXK 4.064.054.06-0.12 -2.87% 4.164.004.284.181 986 769-
Endurance Specialt... ENH 92.7192.7192.730.03 0.03% 92.8792.6992.8792.68349 145-
Energen Corp. EGN 54.6954.6854.690.14 0.26% 55.0854.3255.8954.55843 655-
Energizer Holdings... ENR 50.2950.2850.291.63 3.35% 48.7648.7050.3848.66444 421-
Energy Transfer Eq... ETE 18.6218.6118.620.37 2.03% 18.7718.4218.9918.254 841 057-
Energy Transfer Pa... ETP 37.0037.0137.021.25 3.50% 36.2736.0337.4535.755 929 262-
Enersis S.A. ENIA 8.888.898.90-0.04 -0.45% 8.898.828.978.92825 711-
Ennis Inc EBF 17.1017.0517.100.10 0.59% 17.0016.8017.2017.00208 145-
Ensco plc Class A O... ESV 11.5011.4911.500.35 3.14% 11.2611.0111.6311.158 505 441-
Entercom Commun... ETM 14.5014.4514.500.30 2.11% 14.3014.1514.6014.2060 770-
Entergy Corp. ETR 70.4470.4370.44-0.24 -0.34% 70.7670.3871.0770.681 029 641-
Enterprise Product... EPD 28.5228.5228.530.68 2.44% 27.9527.9428.5427.844 174 040-
Entravision Commu... EVC 5.155.105.150.05 0.98% 5.054.905.155.10535 087-
Envision Healthcar... EVHC 68.1868.1868.190.68 1.01% 67.7467.2868.4667.501 154 177-
Enzo Biochem, Inc. ENZ 6.796.786.79-0.16 -2.30% 6.966.756.976.95113 943-
Equifax, Inc. EFX 118.87118.85118.870.69 0.58% 118.22117.46118.87118.18535 808-
Equity One, Inc. EQY 31.8531.8531.860.06 0.19% 31.7731.7032.0131.79344 093-
Equity Residential EQR 62.2962.2862.29-0.73 -1.16% 63.0862.0463.1563.022 554 388-
Equus Total Return... EQS 2.052.022.060.03 1.49% 2.002.002.082.026 141-
Essex Property Tru... ESS 226.71226.67226.68-4.40 -1.90% 229.79225.79231.87231.11370 939-
Esterline Technolo... ESL 86.9586.8086.902.20 2.60% 86.4084.5587.8084.7579 324-
Ethan Allen Interio... ETH 33.1533.1033.150.80 2.47% 32.6532.4533.2532.35168 736-
Euronav NV Ordina... EURN 8.408.358.400.20 2.44% 8.208.178.488.201 369 412-
Everest Re Group, ... RE 218.38218.37218.52-0.77 -0.35% 219.36217.56219.89219.15151 596-
Exco Resources Inc... XCO 0.80000.79950.79960.0499 6.65% 0.81000.75000.81000.75011 476 496-
Exelon Corp. EXC 35.1335.1235.13-0.17 -0.48% 35.2735.1035.4135.304 742 486-
Exxon Mobil Corp. XOM 85.0985.0985.100.12 0.14% 84.9884.8385.4784.9710 334 661-
FBL Financial Grou... FFG 70.5070.3570.451.70 2.47% 68.7568.1070.6568.8050 207-
FIRST DATA CORP FDC 15.8315.8215.830.42 2.73% 15.5215.5115.9415.412 634 423-
FIRST REPUBLIC BA... FRC 93.3193.3093.310.81 0.88% 92.8392.6693.5692.66651 673-
FMC Corp. FMC 61.6361.6361.650.89 1.47% 60.9460.7462.2760.741 324 409-
FMC Technologies,... FTI 34.2134.1934.200.74 2.21% 33.7333.6634.6533.473 778 564-
FTI Consulting Inc. FCN 42.2142.2042.210.74 1.78% 41.4541.4342.3141.47283 410-
FactSet Research S... FDS 172.35172.22172.331.10 0.64% 171.88170.43172.49171.25227 294-
Fair Isaac Corp FICO 124.98124.94124.981.68 1.36% 123.96123.02125.34123.30119 217-
FedEx Corp FDX 191.61191.59191.506.15 3.32% 185.51185.51191.99185.461 628 966-
Federal Agricultura... AGM 58.7258.6758.700.74 1.28% 58.0857.6059.0657.9826 687-
Federal Realty Inve... FRT 140.96140.92140.93-0.76 -0.54% 141.74140.38142.42141.72316 950-
Federal Signal Corp... FSS 15.8115.7915.800.37 2.40% 15.5615.4715.8515.44158 005-
Federated Investor... FII 27.4527.4527.460.32 1.18% 27.2927.1927.6627.13373 800-
Federated Premier... FPT 12.7012.6912.730.00 0.00% 12.6812.6812.7412.708 504-
FelCor Lodging Tru... FCH 7.497.487.49-0.04 -0.53% 7.497.397.567.53768 082-
Ferrari N.V. RACE 62.6862.6962.701.60 2.62% 62.4661.9862.7661.08742 753-
Ferrellgas Partners... FGP 7.997.987.990.22 2.83% 7.687.608.197.77580 514-
Ferro Corp. FOE 14.5314.5314.540.43 3.05% 14.2414.2414.6714.10287 603-
Fiat Chrysler Auto... FCAU 10.8810.8810.890.60 5.84% 10.7110.6910.9910.2813 980 919-
Fibria Celulose SA FBR 10.0710.0610.070.10 1.00% 10.1010.0010.239.971 501 042-
Fidelity National In... FIS 80.0280.0180.03-0.05 -0.06% 80.0079.4880.0880.091 565 133-
First American Cor... FAF 37.2837.2637.27-0.01 -0.03% 37.5037.0237.5737.29417 032-
First BanCorp. New FBP 6.696.676.680.15 2.29% 6.606.516.766.54928 235-
First Commonweal... FCF 13.8613.8513.840.28 2.06% 13.6613.4613.9213.58223 244-
First Industrial Rea... FR 27.8527.8427.85-0.16 -0.57% 28.0427.7528.1028.01799 413-
First Majestic Silve... AG 9.199.189.19-0.23 -2.44% 9.399.119.669.424 961 602-
First Trust Energy ... FIF 19.3419.2719.350.44 2.33% 19.1018.9319.3818.90105 895-
FirstCash Inc FCFS 43.3043.2543.300.25 0.58% 43.1042.7043.9043.05209 086-
FirstEnergy Corp. FE 29.5829.5729.58-0.03 -0.10% 29.6729.5129.8529.613 282 181-
FitBit Inc. FIT 7.247.247.240.14 1.97% 7.077.077.297.1011 160 125-
Flagstar Bancorp, I... FBC 26.4926.4826.490.73 2.83% 25.3225.0626.7425.76255 884-
Flaherty & Crumrin... PFD 14.327314.330014.39000.0702 0.49% 14.250014.250014.400014.25719 931-
Flaherty & Crumrin... PFO 11.8211.7911.820.08 0.68% 11.8011.7811.8511.7411 125-
Flaherty & Crumrin... FFC 19.7719.7619.780.11 0.56% 19.6119.6019.7819.6684 108-
Flotek Industries In... FTK 10.0410.0310.040.37 3.83% 9.719.6010.089.67698 219-
Flowers Foods, Inc... FLO 19.9019.8919.900.06 0.30% 19.8219.7520.1319.841 567 500-
Flowserve Corp. FLS 50.9550.9450.950.95 1.90% 50.3750.1551.1650.001 214 335-
Fluor Corp. FLR 54.7754.7754.782.20 4.18% 52.7352.6355.0752.571 929 515-
Fly Leasing Limited FLY 13.9013.9013.910.16 1.16% 13.7813.7814.0613.74112 412-
Fomento Economic... FMX 77.3377.3377.341.26 1.66% 76.1075.8177.4076.07604 484-
Foot Locker, Inc. FL 68.8668.8568.860.07 0.10% 68.4268.3069.1368.791 321 341-
Ford Motor Co. (DE... F 12.6112.6012.600.30 2.44% 12.3512.3412.6112.3133 551 974-
Fortuna Silver Min... FSM 6.156.146.15-0.70 -10.22% 6.306.016.406.856 716 029-
Franco-Nevada Cor... FNV 64.3064.2964.30-0.54 -0.83% 64.5963.6765.7164.84810 039-
Franklin Covey Co. FC 18.1518.1018.150.50 2.83% 17.8017.7518.3017.6546 443-
Franklin Resources... BEN 41.1641.1541.160.76 1.88% 40.6640.4641.3440.401 547 187-
Franklin Universal ... FT 6.806.806.810.00 0.00% 6.786.786.826.8045 033-
Freeport-McMoRan... FCX 17.0217.0316.991.30 8.27% 16.3016.1117.0615.7254 253 642-
Fresenius Medical C... FMS 40.1840.1640.18-0.22 -0.54% 40.3040.0940.3640.40118 106-
Fresh Del Monte Pr... FDP 58.2758.2658.270.09 0.15% 58.0758.0558.8558.18110 846-
Frontline Ltd. Ordi... FRO 7.197.197.200.06 0.84% 7.157.137.257.13645 420-
Fuller (H.B.) Compa... FUL 49.1249.1149.121.64 3.45% 47.7947.7349.2247.48303 337-
FutureFuel Corp. FF 13.6013.5813.600.24 1.80% 13.3513.3513.7413.3668 001-
GAMCO Investors I... GBL 31.3031.2431.280.67 2.19% 30.7230.7231.6430.6314 728-
GATX Corporation GATX 59.8559.8559.860.66 1.12% 59.5759.0060.1959.19486 743-
GP Strategies Corp... GPX 26.4026.3526.400.40 1.54% 26.0026.0026.5026.0023 749-
GUESS ?, Inc. GES 12.7212.7212.730.16 1.27% 12.6312.4812.7812.56804 742-
Gabelli Convertible... GCV 4.784.774.780.00 0.00% 4.714.714.784.7852 106-
Gabelli Equity Trus... GAB 5.675.675.680.07 1.25% 5.625.615.685.60239 674-
Gabelli Multimedia... GGT 7.617.607.610.02 0.26% 7.647.577.647.5966 898-
Gabelli Utility Trus... GUT 6.5206.5206.5300.031 0.48% 6.5306.5006.5306.48997 397-
Gafisa S.A. GFA 1.561.551.56-0.02 -1.27% 1.601.531.601.58513 845-
Gallagher (Arthur ... AJG 53.2353.2453.250.49 0.93% 52.9352.7753.4252.74714 412-
GameStop Corp GME 23.8723.8623.87-0.06 -0.25% 23.9423.7224.1523.932 614 228-
Gannett Co Inc GCI 9.519.509.510.01 0.11% 9.499.459.609.50804 933-
Gartner, Inc. IT 100.95100.93100.950.58 0.58% 100.44100.44101.35100.37270 981-
GasLog Ltd. GLOG 16.8516.8516.90-0.05 -0.30% 16.8516.4017.0016.90248 646-
Gener8 Maritime, I... GNRT 4.934.924.930.17 3.57% 4.774.714.934.76468 361-
General American ... GAM 32.1832.1832.200.16 0.50% 31.8831.8832.2432.0248 174-
General Cable Corp... BGC 19.3019.2519.300.65 3.49% 18.9018.8519.6018.65285 177-
General Dynamics ... GD 177.25177.25177.320.02 0.01% 176.34175.85178.42177.23968 427-
General Electric Co GE 30.0030.0030.000.25 0.84% 29.8629.8230.0629.7530 062 299-
General Growth Pr... GGP 25.2525.2425.25-0.37 -1.44% 25.6225.2325.9125.625 805 838-
General Mills, Inc. GIS 62.6762.6562.670.55 0.89% 62.0762.0662.8962.122 357 300-
General Motors Co... GM 37.0036.9937.000.35 0.95% 36.7036.6837.2436.6510 729 839-
Genesco Inc. GCO 61.6061.6061.651.40 2.33% 60.4560.4561.9060.20117 103-
Genesee & Wyomin... GWR 76.6976.6776.681.62 2.16% 75.4575.0477.4175.07464 573-
Genesis Energy L.P... GEL 36.1836.1836.200.52 1.46% 35.6935.6936.5635.66321 822-
Genpact Limited G 24.1424.1224.130.35 1.47% 23.7823.6524.2323.79732 978-
Genuine Parts Co. GPC 96.9296.9196.920.67 0.70% 96.5196.0797.3696.25773 710-
Genworth Financia... GNW 3.443.433.44-0.33 -8.75% 3.763.283.813.7715 650 433-
Geo Group Inc (The... GEO 41.4041.3941.401.15 2.86% 40.2940.2941.5240.25695 606-
Gerdau S.A. GGB 3.943.933.94-0.08 -1.99% 4.053.874.114.0211 132 595-
Getty Realty Corp. GTY 26.2026.1926.210.13 0.50% 26.0025.9026.2226.07288 284-
Gigamon Inc GIMO 32.9032.8532.900.45 1.39% 32.7532.2533.3032.451 044 734-
Gildan Activewear... GIL 25.1025.1125.120.05 0.20% 25.1925.0225.2225.05362 859-
GlaxoSmithKline Pl... GSK 38.7338.7438.75-0.19 -0.49% 38.7338.5138.7938.922 696 995-
Global Net Lease In... GNL 7.787.777.780.02 0.26% 7.747.717.867.76571 382-
Global Partners LP GLP 21.3521.3521.450.45 2.15% 20.8520.8521.9020.90100 779-
Global Payments, I... GPN 79.0379.0179.030.64 0.82% 78.3978.2479.1078.39800 951-
Gol Linhas Aereas ... GOL 18.8818.8318.840.62 3.40% 18.2018.1319.0018.26105 866-
Gold Fields Limited... GFI 3.563.563.56-0.05 -1.39% 3.603.503.653.617 803 152-
Goldcorp Inc GG 16.0416.0316.040.28 1.78% 15.8015.7116.3615.7613 154 207-
Goldman Sachs Gro... GS 233.68233.73233.731.01 0.43% 231.86230.84236.06232.673 812 909-
Goldman Sachs MLP... GER 7.977.957.970.32 4.18% 7.737.718.007.65608 252-
Grace (W.R.) Co. (D... GRA 70.4670.4470.461.56 2.26% 69.3269.1570.8568.90669 137-
Graco Inc. GGG 88.4388.4088.431.67 1.92% 86.9586.8988.7786.76416 074-
Grainger (W.W.) In... GWW 249.09248.93249.083.26 1.33% 246.31246.25250.50245.83557 117-
Gramercy Property... GPT 27.2827.2727.280.02 0.07% 27.2727.0527.4627.26575 671-
Granite Constructi... GVA 57.8857.8857.893.12 5.70% 55.1755.1757.9854.76249 671-
Graphic Packaging... GPK 12.6312.6312.640.24 1.94% 12.4312.4312.6912.395 672 992-
Gray Television Inc GTN 10.9510.9010.950.10 0.92% 10.8510.7011.0510.85619 326-
Great Plains Energ... GXP 26.8726.8626.87-0.05 -0.19% 27.0126.8627.1826.922 026 568-
Greenbrier Compan... GBX 46.5046.4546.500.56 1.22% 46.0545.9146.9546.15386 842-
Greif Inc GEF 56.5856.5756.582.28 4.20% 54.7654.5856.7954.30182 972-
Griffon Corp. GFF 25.5025.4525.500.35 1.39% 25.2525.2525.7525.15135 219-
Group 1 Automotiv... GPI 80.8680.8580.861.42 1.79% 80.2279.8981.2579.44259 157-
Grupo Aeroportua... PAC 80.0079.9280.020.32 0.40% 80.4878.7180.7479.68129 267-
Grupo Aeroportua... ASR 146.78146.47146.782.03 1.40% 144.36144.36148.35144.7550 945-
Grupo Televisa, S.A... TV 22.2222.2222.230.61 2.82% 21.9921.9422.3121.614 996 509-
Guangshen Railway... GSH 33.1833.0533.140.98 3.04% 32.9232.9233.1832.207 209-
Guidewire Softwar... GWRE 52.7552.7652.770.32 0.61% 52.7352.0352.9552.43247 269-
GulfMark Offshore... GLF 1.451.451.500.15 11.54% 1.351.301.501.35446 128-
HCA Holdings, Inc. HCA 80.3380.3180.320.49 0.61% 79.6079.0280.3579.841 710 111-
HCP, Inc. HCP 30.2430.2330.24-0.09 -0.30% 30.3430.0330.4830.332 818 759-
HDFC Bank Ltd HDB 66.6466.6666.672.30 3.57% 65.8265.2166.8764.341 620 153-
HNI Corp HNI 51.0851.0651.071.24 2.49% 50.2050.0051.5049.84125 986-
HP Inc. HPQ 15.1715.1915.180.50 3.41% 14.7014.6715.2514.6711 958 203-
HSBC Holdings Plc HSBC 42.1042.0842.090.22 0.53% 42.0741.9942.2541.881 194 351-
Haemonetics Corp. HAE 39.3239.3139.32-0.38 -0.96% 39.6839.1439.8539.70369 460-
Halcon Resources C... HK 8.128.128.13-0.05 -0.61% 8.188.028.278.17719 008-
Halliburton Compa... HAL 56.6256.6256.631.82 3.32% 55.2455.0956.7954.8010 063 918-
Halyard Health, Inc... HYH 36.7536.7536.760.17 0.46% 36.6336.0036.9036.58286 925-
Hancock John Pref... HPF 20.7820.7620.780.24 1.17% 20.6520.6520.7920.5437 826-
HanesBrands Inc HBI 22.6322.6222.630.10 0.44% 22.5722.5022.7422.533 043 594-
Harley-Davidson In... HOG 59.7059.7059.710.44 0.74% 59.0459.0459.9359.261 258 046-
Harman Internatio... HAR 110.76110.85110.860.06 0.05% 110.70110.70111.00110.70592 571-
Harmony Gold Mini... HMY 2.492.482.49-0.05 -1.97% 2.542.442.572.544 607 951-
Harris Corp. HRS 102.07102.07102.081.36 1.35% 100.73100.58102.41100.71339 727-
Harsco Corp. HSC 13.7013.6513.700.35 2.62% 13.5513.4113.9013.35468 186-
Harte-Hanks Inc HHS 1.591.591.600.08 5.30% 1.521.521.621.51111 733-
Hartford Financial ... HIG 47.9047.9047.910.20 0.42% 47.9047.8048.2147.711 883 544-
Harvest Natural Re... HNR 6.636.626.660.13 2.00% 6.456.366.686.50105 788-
Haverty Furniture ... HVT 22.7022.6522.700.00 0.00% 22.7022.4522.9522.7051 470-
Hawaiian Electric I... HE 33.1333.1233.130.11 0.33% 33.0032.9933.3033.02351 338-
Headwaters Inc HW 23.2623.2423.260.02 0.09% 23.2223.2223.3523.25570 919-
HealthSouth Corp. HLS 39.2339.2239.23-0.01 -0.03% 39.2338.9539.4939.241 039 176-
Healthcare Realty ... HR 30.7130.6930.70-0.03 -0.10% 30.6230.5630.9830.74534 598-
Hecla Mining Co. HL 6.326.326.33-0.13 -2.02% 6.426.276.636.4510 419 769-
Heico Corp. HEI 77.3377.3277.370.97 1.27% 76.4476.4477.4976.3652 697-
Helix Energy Soluti... HLX 8.028.018.02-0.23 -2.79% 8.337.898.378.252 672 956-
Helmerich & Payne... HP 79.9179.9179.923.11 4.05% 77.4577.3680.3476.801 708 438-
Herbalife Ltd. HLF 55.4055.3955.402.24 4.21% 53.3053.1655.4453.18984 931-
Hercules Capital, In... HTGC 14.2714.2714.280.06 0.42% 14.2514.1714.3714.21476 950-
Heritage Insurance... HRTG 14.8014.7914.800.11 0.75% 14.7814.5514.9214.69278 617-
Hershey Company ... HSY 106.52106.49106.521.22 1.16% 105.44105.13107.25105.30719 688-
Hertz Global Holdi... HTZ 20.8720.8420.85-0.06 -0.29% 21.0020.7021.0520.931 520 358-
Hess Corp HES 57.5257.5357.550.37 0.65% 57.7256.6558.0457.153 574 281-
Hewlett Packard E... HPE 22.8922.8922.900.32 1.42% 22.7122.6623.0922.577 845 386-
Hexcel Corp. HXL 50.9950.9850.990.49 0.97% 50.4950.4951.2750.50397 621-
Highwoods Propert... HIW 53.1953.1853.190.30 0.57% 52.9652.8453.2452.89320 827-
Hill-Rom Holdings, ... HRC 59.9359.9159.931.41 2.41% 59.5758.8960.8658.52702 490-
Hillenbrand Inc HI 37.5037.4537.500.55 1.49% 37.1536.9037.6536.95180 494-
Hilton Worldwide H... HLT 58.1058.0958.100.35 0.61% 58.0157.7158.3057.741 724 714-
Hoegh LNG Partner... HMLP 19.1019.0519.100.10 0.53% 19.2019.0019.2319.0577 666-
HollyFrontier Corp... HFC 30.5930.5830.591.29 4.40% 29.5929.3730.6029.303 109 011-
Home Depot Inc HD 138.06138.06138.07-0.01 -0.01% 137.88137.30138.38138.073 424 845-
Honda Motor Co., L... HMC 30.3130.3030.31-0.05 -0.16% 30.1030.0130.3530.36423 241-
Honeywell Internat... HON 117.96117.94117.960.55 0.47% 117.64117.27118.08117.412 189 978-
Horace Mann Educa... HMN 42.9042.8542.900.85 2.02% 42.1041.9543.1042.05139 446-
Hormel Foods Corp... HRL 36.5436.5536.550.35 0.97% 36.2036.2036.6136.191 251 330-
Horton (D.R.) Inc. DHI 30.6430.6330.641.90 6.61% 29.8629.5130.8328.7410 594 759-
Hovnanian Enterpr... HOV 2.372.382.380.16 7.24% 2.282.252.402.212 427 944-
Huaneng Power Int... HNP 26.1626.1226.16-0.05 -0.19% 25.9825.9826.2226.2161 113-
Hugoton Royalty T... HGT 2.052.052.10-0.05 -2.38% 2.102.052.152.1067 389-
Humana Inc. HUM 199.94199.90199.93-5.08 -2.48% 204.00199.31204.50205.022 506 168-
Huntsman Corp HUN 21.0020.9921.000.85 4.22% 20.2920.2821.1320.151 734 754-
Hyster-Yale Mater... HY 63.2263.1663.221.68 2.73% 61.6061.6063.6061.5421 885-
IAMGold Corp IAG 4.614.604.61-0.01 -0.22% 4.644.544.794.627 540 598-
ICICI Bank Ltd (Ind... IBN 7.617.617.620.04 0.53% 7.617.557.667.577 231 513-
IDEX Corporation IEX 92.1492.1492.171.79 1.98% 90.6190.6192.7390.35135 280-
IDT Corp. IDT 19.1119.1019.110.02 0.10% 19.1718.9019.3019.0972 507-
ING Groep N.V. INZ 25.8825.8725.890.14 0.54% 25.7825.7225.8925.7428 021-
ING Groep N.V. ING 14.2914.2914.300.04 0.28% 14.2714.2614.3514.251 953 932-
INVESCO MORTGAG... IVR 14.8314.8214.830.01 0.07% 14.8314.7514.8914.82684 481-
ION Geophysical Co... IO 5.655.655.70-0.05 -0.88% 5.755.655.755.7075 684-
IRSA Inversiones Y... IRS 21.3821.3821.530.69 3.33% 20.5520.5321.3920.6974 512-
ITT Corporation ITT 42.4542.4542.471.31 3.18% 41.4841.3842.5741.14283 655-
Idacorp, Inc. IDA 79.3379.3279.330.31 0.39% 79.1478.5979.5779.02129 478-
Illinois Tool Works... ITW 127.06127.04127.063.01 2.43% 124.43123.86127.50124.052 075 111-
Imation Corp. IMN 0.81010.80000.81000.0018 0.22% 0.81490.80000.81500.8083147 739-
India Fund, Inc. (Th... IFN 22.4522.4522.460.14 0.63% 22.4322.2922.4822.31110 258-
Industrias Bachoco... IBA 47.9747.9648.07-0.03 -0.06% 47.9547.1648.3048.0012 888-
Ingersoll-Rand plc ... IR 79.5979.5979.601.17 1.49% 78.5478.5480.2878.432 570 664-
Ingredion Inc INGR 127.71127.66127.671.19 0.94% 126.63125.98127.82126.52209 638-
Integer Holdings Co... ITGR 30.8530.8030.850.55 1.82% 30.3529.9031.4330.30121 461-
InterContinental H... IHG 46.4746.4746.480.14 0.30% 46.3446.3246.5746.33431 944-
InterOil Corp. IOC 48.5548.5348.560.06 0.12% 48.6348.3048.7948.49579 567-
InterXion Holding N... INXN 38.2538.2738.280.09 0.24% 38.0637.9438.4238.16641 500-
IntercontinentalEx... ICE 57.4657.4557.460.62 1.09% 56.9956.9257.6856.841 458 833-
International Busin... IBM 175.90175.88175.904.87 2.85% 171.36171.16176.00171.035 846 602-
International Flavo... IFF 119.54119.54119.552.17 1.85% 117.62116.79119.66117.37283 881-
International Pape... IP 55.910055.900055.91001.6000 2.95% 54.510054.480056.010054.31233 158 983-
Interpublic Group ... IPG 23.3723.3723.380.27 1.17% 23.1823.0623.5123.103 726 014-
Intrepid Potash, In... IPI 2.062.072.080.27 15.08% 1.841.802.111.794 623 556-
Intrexon Corp. XON 21.6521.6421.65-0.44 -1.99% 21.9821.1522.4322.091 845 984-
Invacare Corp IVC 12.0512.0512.10-0.10 -0.82% 12.1512.0012.3012.15219 863-
InvenSense, Inc. INVN 12.7812.7712.780.05 0.39% 12.7312.7312.7812.732 411 754-
Invesco Bond Fund VBF 18.7018.7018.72-0.04 -0.21% 18.7818.6518.7818.7420 916-
Invesco California ... VCV 12.3112.3012.310.02 0.16% 12.3112.2812.3312.29138 970-
Invesco High Incom... VLT 14.3914.3914.410.02 0.14% 14.3414.3414.4014.378 859-
Invesco Municipal ... OIA 7.527.497.520.02 0.27% 7.527.507.527.5045 651-
Invesco Municipal ... VMO 12.9612.9612.98-0.02 -0.15% 12.9512.9513.0112.98114 555-
Invesco Municipal ... VKQ 12.5612.5612.57-0.01 -0.08% 12.5812.5512.5912.57127 019-
Invesco Pennsylvan... VPV 12.2312.2312.25-0.06 -0.49% 12.2612.2112.3012.2931 860-
Invesco Quality Mu... IQI 12.4512.4412.450.06 0.48% 12.4112.4112.4512.39150 781-
Invesco Senior Inco... VVR 4.614.604.610.02 0.44% 4.584.584.614.59776 274-
Invesco Trust For I... VTN 13.4113.4113.42-0.04 -0.30% 13.4713.4113.4713.4540 428-
Invesco Trust for I... VGM 12.9212.9012.910.00 0.00% 12.8912.8712.9512.92178 697-
Invesco Value Mun... IIM 14.7314.7214.73-0.08 -0.54% 14.7714.7214.8414.81109 283-
Investment Techno... ITG 20.5320.5120.53-0.17 -0.82% 20.7020.5220.7920.70142 915-
Iron Mountain Inc IRM 35.3235.3035.310.35 1.00% 35.0034.9435.3834.971 188 640-
Itau Unibanco Hold... ITUB 11.9011.9111.92-0.10 -0.83% 11.7611.7311.9412.0014 913 472-
JEFFERSON PILOT C... JP 8.728.608.700.00 0.00% 8.728.728.728.72100-
JP Energy Partners... JPEP 10.2910.2910.340.38 3.83% 9.989.8210.359.91142 223-
JPMorgan Chase & ... JPM 84.7284.7284.711.01 1.21% 83.9283.5685.0083.7113 961 615-
JPMorgan China Re... JFC 16.8616.8316.860.08 0.48% 16.7816.7816.8616.784 886-
Jabil Circuit, Inc. JBL 23.5823.5823.590.36 1.55% 23.3023.2923.6623.221 066 272-
Jacobs Engineering... JEC 60.1260.1260.133.00 5.25% 57.4857.3560.2957.12843 704-
James Hardie Indus... JHX 15.7115.6615.730.25 1.62% 15.5415.5415.7315.568 742-
Janus Capital Grou... JNS 12.8712.8512.86-0.50 -3.74% 13.4012.8313.4113.372 398 986-
Japan Smaller Capi... JOF 10.1510.1510.180.02 0.20% 10.1510.1210.2210.1316 352-
JinkoSolar Holding... JKS 14.7214.7114.72-0.57 -3.73% 15.1514.5815.3315.29616 844-
John Bean Technol... JBT 85.9085.8085.902.55 3.06% 83.5583.3086.4083.3575 960-
John Hancock Finan... BTO 36.3636.3736.410.72 2.02% 35.5335.5336.7035.64105 800-
John Hancock Inco... JHS 14.1014.1114.17-0.11 -0.77% 14.2014.1014.2314.2127 278-
John Hancock Inve... JHI 16.9316.8816.940.08 0.47% 16.9316.8016.9316.8516 071-
John Hancock Pref... HPI 20.8220.8320.870.08 0.39% 20.8020.7920.9020.7438 129-
John Hancock Prem... PDT 15.9315.9015.910.05 0.31% 15.9115.8715.9715.8878 155-
Johnson & Johnson JNJ 111.76111.75111.75-2.15 -1.89% 112.91111.15113.30113.9110 913 518-
Johnson Controls I... JCI 43.9543.9443.950.71 1.64% 43.3943.3644.1943.244 830 373-
Jones Lang LaSalle... JLL 101.10101.09101.101.89 1.91% 99.5599.50101.9299.21347 310-
Joy Global Inc JOY 28.1528.1328.140.00 0.00% 28.1628.1228.1728.15660 350-
Jumei Internationa... JMEI 4.404.394.400.17 4.02% 4.284.284.444.23294 985-
Juniper Networks I... JNPR 27.8427.8427.850.34 1.24% 27.5327.4327.9627.502 140 325-
Just Energy Group,... JE 5.745.735.740.15 2.68% 5.595.595.785.59402 225-
KB Financial Group... KB 38.7338.7338.760.08 0.21% 38.7638.4438.8338.65102 653-
KB HOME KBH 16.7516.7416.750.47 2.89% 16.4216.1616.8516.314 529 965-
KBR Inc KBR 17.1117.1017.110.60 3.63% 16.6616.4417.2216.511 747 512-
KCG Holdings, Inc. ... KCG 14.7714.7814.770.20 1.37% 14.5914.5314.7814.57508 723-
KEMET Corp. KEM 7.007.007.010.13 1.89% 6.816.817.066.87222 717-
KKR & Co. L.P. Com... KKR 17.6217.6217.620.43 2.50% 17.2417.1917.6717.193 414 442-
KMG Chemicals, Inc... KMG 37.8837.8337.890.75 2.02% 37.1937.1238.0737.1337 797-
KNOT Offshore Pa... KNOP 22.3022.2022.250.15 0.68% 22.2022.0022.3522.1594 074-
Kadant Inc KAI 61.6561.5561.650.50 0.82% 61.3561.1061.9061.1533 916-
Kansas City Southe... KSU 86.3586.3286.350.75 0.88% 85.9385.5087.0085.601 086 451-
Kellogg Co K 72.6172.5972.600.32 0.44% 72.3072.1672.8772.291 718 954-
Kennametal Inc. KMT 35.7535.7535.761.53 4.47% 34.7634.1236.0634.22459 794-
Kennedy-Wilson Ho... KW 20.5020.5020.550.55 2.76% 20.0019.9520.6019.95279 515-
Key Energy Service... KEG 34.5734.4634.56-0.70 -1.98% 35.0733.9735.0734.9836 388-
KeyCorp KEY 18.0518.0418.050.36 2.04% 17.7617.6818.0817.6915 150 707-
Keysight Technolo... KEYS 36.9536.9436.950.65 1.79% 36.3536.1937.0036.30368 241-
Kilroy Realty Corp KRC 75.7975.7875.79-0.07 -0.09% 75.9275.0876.1175.86377 938-
Kimberly-Clark Co... KMB 121.79121.78121.794.81 4.11% 118.45118.26122.03116.983 713 765-
Kimco Realty Corp... KIM 25.4025.3925.400.05 0.20% 25.3725.1625.4625.352 069 264-
Kinder Morgan, Inc... KMI 22.6222.6122.620.48 2.17% 22.3222.1822.7322.1410 979 475-
Kingsway Financial... KFS 6.4406.4006.4500.015 0.23% 6.4506.3506.5006.42511 631-
Kinross Gold Corp. KGC 3.843.843.850.09 2.40% 3.763.753.913.7517 629 080-
Kirby Corp. KEX 66.2066.1066.152.25 3.52% 64.7064.0066.3063.95418 374-
Kohl's Corp. KSS 40.2540.2540.260.14 0.35% 40.1640.0340.6440.112 771 799-
Koninklijke Philips... PHG 29.3529.3529.36-0.71 -2.36% 29.1829.1829.5330.063 223 616-
Koppers Holdings I... KOP 42.5542.5042.551.45 3.53% 41.5041.4842.8041.10197 669-
Korea Electric Pow... KEP 18.5818.5718.580.29 1.59% 18.6118.4818.6918.29739 033-
Korea Equity Fund,... KEF 7.937.937.960.06 0.76% 7.957.937.957.871 216-
Korea Fund, Inc. (T... KF 34.1934.0334.190.22 0.65% 34.1534.0634.2533.975 740-
Korn/Ferry Interna... KFY 29.0829.0629.080.50 1.75% 28.7128.6129.2328.58212 788-
Kroger Co. KR 33.3933.3833.39-0.14 -0.42% 33.4533.2933.6433.536 347 599-
Kyocera Corp KYO 50.7450.5450.930.39 0.77% 50.4250.4250.7450.352 063-
L Brands, Inc LB 61.5461.5561.560.38 0.62% 61.5061.2361.8961.171 762 141-
L-3 Communication... LLL 149.60149.67149.71-0.09 -0.06% 149.08147.82150.37149.69552 832-
LATAM Airlines Gr... LFL 9.259.259.26-0.17 -1.80% 9.399.219.399.42629 981-
LCI Industries Inc LCII 111.80111.70111.803.85 3.57% 108.50108.05112.15107.9089 863-
LG Display Co Ltd LPL 13.6413.6413.65-0.37 -2.64% 13.8013.5813.9014.01862 200-
LMP Corporate Loa... TLI 11.7011.7011.730.19 1.65% 11.5011.5011.7811.5196 098-
LSB Industries, Inc. LXU 8.488.488.491.02 13.67% 7.677.678.587.46705 701-
LTC Properties, Inc... LTC 47.5947.5747.59-0.18 -0.38% 47.5847.1347.7047.77211 007-
La Quinta Holdings... LQ 14.2814.2714.280.30 2.15% 14.0214.0214.3513.98877 424-
La-Z-Boy Inc. LZB 29.9029.8029.850.70 2.40% 29.5029.4029.9029.20218 091-
LaSalle Hotel Prop... LHO 30.5330.5130.520.40 1.33% 30.2730.1330.7630.141 592 659-
Laboratory Corpor... LH 133.04133.02133.040.50 0.38% 132.38131.48133.18132.54437 930-
Landauer, Inc. LDR 51.8551.8051.851.55 3.08% 50.3549.5051.9550.3018 295-
Laredo Petroleum,... LPI 13.6613.6613.670.14 1.04% 13.7813.4813.8813.521 584 948-
Las Vegas Sands Co... LVS 55.9655.9555.960.49 0.88% 55.7255.3656.0555.473 654 409-
Latin American Dis... LDF 10.130010.130010.19000.0678 0.67% 10.190010.120010.190010.06224 450-
Lauder (Estee) Cos... EL 80.7980.7680.761.14 1.43% 79.7879.7080.8479.651 095 946-
Lazard LTD. Lazard... LAZ 41.1041.1041.110.36 0.88% 40.7440.7041.5640.74537 692-
Lear Corp. LEA 143.98143.98143.992.36 1.67% 142.22141.77144.12141.62293 445-
Lee Enterprises, In... LEE 3.103.053.100.00 0.00% 3.053.053.153.1082 336-
Legg Mason BW Gl... BWG 12.2912.2712.290.07 0.57% 12.2612.2612.3712.22106 772-
Legg Mason, Inc. LM 33.2033.2033.210.41 1.25% 32.9332.5233.6932.791 909 040-
Leggett & Platt, In... LEG 48.4648.4648.471.02 2.15% 47.6947.5548.6747.441 604 262-
Lehman ABS Corpo... XKE 8.538.468.66-0.14 -1.61% 8.608.508.608.673 000-
Leju Holdings Ltd (... LEJU 4.044.044.06-0.05 -1.22% 4.103.924.104.0987 036-
LendingClub Corpo... LC 5.9005.9005.9100.010 0.17% 5.8905.6105.9605.87510 319 260-
Lennar Corp. LEN 46.3746.3646.372.62 5.99% 44.7344.6546.5243.754 679 088-
Lennox Internation... LII 156.12156.12156.155.04 3.34% 151.92151.55157.12151.08365 084-
Leucadia National ... LUK 23.3823.3723.380.47 2.05% 23.0823.0423.5222.911 166 321-
Level 3 Communica... LVLT 58.9558.9658.97-0.28 -0.47% 59.1458.7859.1459.231 572 722-
Lexington Realty T... LXP 10.7010.7010.71-0.06 -0.56% 10.7210.6610.8010.761 292 119-
Liberty All-Star Eq... USA 5.375.375.380.05 0.94% 5.345.325.385.32509 173-
Liberty All-Star Gr... ASG 4.41004.40004.41000.0600 1.38% 4.35004.34964.43004.3500109 874-
LifeLock, Inc. LOCK 23.9023.9023.91-0.04 -0.17% 23.9523.9023.9523.943 230 068-
Lilly (Eli) & Co. LLY 74.8574.8374.84-1.47 -1.93% 76.2074.1776.4376.325 946 763-
Lincoln National Co... LNC 67.8067.8067.811.10 1.65% 67.0866.8568.5266.70969 173-
Lindsay Corp LNN 76.9276.8576.921.83 2.44% 75.0074.8177.2075.0954 059-
Lithia Motors, Inc. LAD 102.02102.01102.023.48 3.53% 99.0099.00102.3898.54147 668-
Live Nation Entert... LYV 27.8827.8827.890.35 1.27% 27.6027.4328.0027.53493 321-
Lloyds Banking Gro... LYG 3.263.253.26-0.01 -0.31% 3.263.243.273.274 779 473-
Lockheed Martin C... LMT 252.91252.85252.90-4.57 -1.77% 250.38249.02253.45257.482 397 105-
Louisiana-Pacific C... LPX 19.6719.6619.670.70 3.69% 19.0919.0919.7218.971 086 790-
Lowe's Companies... LOW 74.0073.9974.001.42 1.96% 72.6172.5174.0372.585 165 369-
Luby's, Inc. LUB 4.014.004.010.10 2.56% 3.933.884.033.9113 822-
Lumber Liquidator... LL 15.8015.7915.800.41 2.66% 15.4415.4015.8315.39450 301-
Luxottica Group S.... LUX 53.7253.6553.79-0.25 -0.46% 53.6753.4953.9253.9744 994-
Lydall, Inc. LDL 60.5060.4560.501.50 2.54% 59.4059.1060.6059.0042 008-
M & T Bank Corp MTB 159.59159.57159.583.65 2.34% 156.77156.30160.22155.94629 287-
M.D.C. Holdings, In... MDC 27.5027.4927.511.19 4.52% 26.6226.6227.7226.31519 463-
M/I Homes Inc MHO 25.5825.5825.590.91 3.69% 24.9424.9425.7024.67214 783-
MAXIMUS Inc. MMS 56.4556.4156.42-0.15 -0.27% 56.7656.4057.2656.60352 278-
MBIA Inc. MBI 11.4911.4911.500.13 1.14% 11.4611.4011.6511.361 042 824-
MDU Resources Gr... MDU 28.7728.7728.780.34 1.20% 28.5028.5028.9028.43838 365-
MFA Financial, Inc. MFA 7.907.907.91-0.04 -0.50% 7.957.877.957.941 451 925-
MFC Bancorp Ltd. MFCB 2.222.222.240.13 6.22% 2.082.082.242.0999 059-
MFS Charter Incom... MCR 8.598.588.600.04 0.47% 8.578.558.598.55415 502-
MFS Government M... MGF 5.005.005.01-0.02 -0.40% 5.014.995.015.0228 646-
MFS High Income M... CXE 4.954.954.96-0.01 -0.20% 4.934.934.964.9544 327-
MFS High Yield Mun... CMU 4.584.574.59-0.03 -0.65% 4.614.584.624.6136 369-
MFS Intermediate H... CIF 2.602.592.600.02 0.78% 2.592.582.612.58245 618-
MFS Intermediate I... MIN 4.384.374.390.00 0.00% 4.374.364.404.38198 469-
MFS Investment Gr... CXH 9.549.549.550.02 0.21% 9.519.519.579.5220 837-
MFS Multimarket I... MMT 6.086.086.090.02 0.33% 6.046.046.106.06106 067-
MFS Municipal Inco... MFM 6.856.846.850.00 0.00% 6.876.836.886.8547 981-
MFS Special Value ... MFV 5.655.645.65-0.01 -0.18% 5.665.655.675.6612 350-
MGIC Investment C... MTG 10.3710.3610.37-0.04 -0.38% 10.4410.3410.5110.413 072 799-
MGM Resorts Inter... MGM 29.0129.0029.010.51 1.79% 28.5928.4629.0528.504 298 565-
MS Income Securiti... ICB 17.9417.9317.970.04 0.22% 17.9317.9117.9817.9011 335-
MSA Safety Inc MSA 68.2268.2068.221.42 2.13% 67.3166.9668.4466.80239 344-
MSC Industrial Dire... MSM 102.16102.13102.181.29 1.28% 100.82100.48102.21100.87307 995-
MSCI Inc MSCI 82.2182.1482.150.08 0.10% 82.3881.5382.7582.13488 745-
Macerich Co. (The) MAC 70.0670.0570.06-0.02 -0.03% 70.0469.9070.7070.08534 034-
Mack Cali Realty C... CLI 29.2929.2729.280.30 1.03% 29.0228.9129.3528.99292 064-
Macy's, Inc. M 29.9829.9930.000.35 1.18% 29.5229.5230.0329.634 717 206-
Magellan Midstrea... MMP 77.0177.0177.052.40 3.22% 75.0074.9177.0774.61853 205-
Magna Internation... MGA 43.0843.0743.080.99 2.35% 42.3442.2943.2442.091 278 919-
MagnaChip Semico... MX 8.108.108.15-0.10 -1.22% 8.258.058.308.20527 535-
Main Street Capita... MAIN 36.3236.3136.32-0.15 -0.41% 36.3836.2136.4636.47354 406-
Mallinckrodt plc O... MNK 46.2146.2146.220.57 1.25% 45.5144.1446.6245.641 748 830-
Manchester United... MANU 15.8515.8515.900.05 0.32% 15.8515.7515.9515.8013 424-
Manitowoc Co., Inc... MTW 6.426.416.420.27 4.39% 6.186.186.526.152 034 678-
ManpowerGroup MAN 94.3894.3594.371.79 1.93% 92.9892.7594.6792.59381 793-
Marathon Oil Corp... MRO 17.7017.7017.700.28 1.61% 17.5517.5017.9117.417 878 042-
Marathon Petroleu... MPC 50.0950.0850.091.37 2.81% 49.1248.9750.4848.726 651 612-
Marcus & Millichap... MMI 25.2525.2525.260.10 0.40% 25.1924.8925.3925.1564 602-
Marcus Corp. (The... MCS 30.9030.8530.900.25 0.82% 30.8030.7131.0530.6546 018-
Marine Harvest AS... MHG 18.7318.7218.750.24 1.30% 18.5718.5718.7518.5057 502-
MarineMax, Inc. HZO 20.7020.6020.652.50 13.74% 20.4520.3021.4518.201 170 608-
Markel Corp (Hold... MKL 918.20917.00917.5016.21 1.80% 899.84899.84918.98901.9924 472-
Marriot Vacations... VAC 85.0585.0385.051.45 1.73% 83.4583.4585.1983.6087 632-
Marsh & McLennan... MMC 68.2268.2168.220.66 0.98% 67.8067.7468.3667.561 380 213-
Martin Marietta M... MLM 234.50234.46234.507.14 3.14% 229.20228.39235.57227.36596 587-
MasTec Inc. (FL) MTZ 40.2540.2540.253.85 10.58% 36.9036.9040.6536.401 187 265-
Masco Corp. MAS 32.9232.9232.930.89 2.78% 32.2832.2633.0432.032 419 681-
MasterCard Inc MA 109.92109.95109.960.29 0.26% 109.81109.18110.13109.632 544 312-
Matador Resources... MTDR 26.1526.1526.161.03 4.10% 25.3525.3126.4425.121 249 156-
Matson Inc MATX 36.3736.3436.360.82 2.31% 35.5535.4736.5535.55125 383-
MaxLinear Inc MXL 24.5924.5624.570.63 2.63% 24.0323.9324.5923.95480 668-
McClatchy Co. (The... MNI 11.8011.7511.93-0.35 -2.88% 12.0511.7212.2712.1517 408-
McCormick & Co., ... MKC 94.0594.0194.050.88 0.94% 93.2293.2194.4993.17966 769-
McDermott Interna... MDR 7.887.887.890.26 3.41% 7.687.597.977.622 884 510-
McDonald's Corp MCD 121.05121.01121.05-0.33 -0.27% 121.97120.52122.06121.383 001 656-
McEwen Mining Inc... MUX 3.953.943.95-0.07 -1.74% 4.023.884.144.024 565 412-
McKesson Corp. MCK 148.31148.31148.32-1.01 -0.68% 148.67147.66148.97149.321 275 680-
Mead Johnson Nutr... MJN 74.9274.9174.920.25 0.33% 74.8174.4275.1274.67819 997-
Mechel PAO (ADR) MTL 6.316.306.310.08 1.28% 6.316.286.496.23237 596-
Medical Properties... MPW 13.0113.0013.010.18 1.40% 12.8412.8113.0512.833 920 955-
Medifast Inc MED 41.5041.4841.500.28 0.68% 41.1741.0041.5941.2224 739-
Medley Capital Cor... MCC 7.657.657.660.14 1.86% 7.537.537.697.51215 846-
Medtronic plc. Ord... MDT 73.8373.8273.83-0.94 -1.26% 74.6473.5974.7374.775 762 152-
Merck & Co., Inc MRK 61.2161.2261.23-0.60 -0.97% 61.5960.7361.6961.819 320 092-
Mercury General C... MCY 61.6361.6361.660.95 1.57% 61.0060.6261.7160.68143 459-
Meredith Corp. MDP 55.2555.2055.25-0.05 -0.09% 55.3554.6055.8055.301 239 658-
Meritage Homes Co... MTH 36.7536.7036.751.95 5.60% 35.2034.9536.9034.80472 192-
Meritor Inc MTOR 14.3914.3914.400.68 4.96% 13.8213.8214.4113.71713 688-
Mesa Royalty Trus... MTR 12.0011.9012.05-0.10 -0.83% 12.3011.8012.5012.1032 076-
Mesabi Trust MSB 13.1013.0513.100.70 5.65% 12.5012.4513.2012.40110 523-
MetLife Inc MET 54.9154.9154.920.81 1.50% 54.3654.3655.3954.103 687 892-
Metaldyne Perform... MPG 23.4023.3523.400.45 1.96% 23.1023.1023.4522.95255 336-
Mettler-Toledo Int... MTD 417.50417.50417.512.98 0.72% 414.98410.06417.62414.52173 637-
Mexico Equity & In... MXE 9.149.119.140.16 1.78% 9.059.039.158.9874 509-
Mexico Fund, Inc. MXF 14.2714.2714.280.24 1.71% 14.1114.0614.3214.0399 000-
Michael Kors Holdi... KORS 43.4043.4043.410.84 1.97% 42.7042.3643.4342.561 991 228-
Mid-America Apart... MAA 96.6596.6496.650.71 0.74% 95.9395.4696.7595.94892 241-
Miller Industries In... MLR 26.9526.8526.950.30 1.13% 26.8526.6527.2526.6538 149-
Minerals Technolog... MTX 81.8581.8081.853.55 4.53% 78.7578.7582.1078.30119 481-
Mitsubishi UFJ Fina... MTU 6.336.326.33-0.06 -0.94% 6.266.256.346.39868 399-
Mizuho Financial G... MFG 3.663.653.66-0.06 -1.61% 3.643.623.663.72199 289-
Mobile Telesystem... MBT 10.2710.2610.27-0.06 -0.58% 10.3810.2010.4210.333 383 494-
Mobileye N.V. Ord... MBLY 43.2543.2543.26-0.65 -1.48% 44.3043.1144.4743.902 535 213-
Modine Manufactu... MOD 13.6013.5513.600.15 1.12% 13.6013.4513.7013.45194 588-
Mohawk Industries... MHK 214.87214.89214.935.35 2.55% 210.63210.63215.99209.52881 810-
Molson Coors Brew... TAP 96.8896.8896.890.69 0.72% 96.1994.5097.2796.191 994 271-
Monsanto Co. MON 108.84108.83108.840.40 0.37% 108.75108.03109.38108.441 241 010-
Moody's Corp. MCO 102.00101.99102.000.23 0.23% 101.93101.26102.45101.77780 777-
Morgan Stanley MS 42.7342.7342.740.77 1.84% 42.0842.0343.1341.9611 309 408-
Morgan Stanley As... APF 14.1214.1214.140.02 0.14% 14.0614.0414.1214.1011 642-
Morgan Stanley Ch... CAF 17.7217.7417.750.05 0.28% 17.5917.5517.7717.67180 119-
Morgan Stanley Em... MSD 9.359.329.35-0.01 -0.11% 9.359.329.409.3652 964-
Morgan Stanley Em... MSF 13.950013.950013.97000.0714 0.51% 13.890013.880014.010013.878625 718-
Morgan Stanley Ind... IIF 27.4527.3627.450.18 0.66% 27.3827.1027.4527.2766 601-
Mosaic Co (The) MOS 33.4533.4533.461.90 6.02% 31.8931.8933.9931.559 098 513-
Motorola Solutions... MSI 84.3584.3484.351.91 2.32% 82.5882.3284.8282.44913 203-
Movado Group, Inc... MOV 27.0026.9527.000.80 3.05% 26.3526.3027.2526.2066 502-
Mueller Industries,... MLI 39.6939.6739.680.95 2.45% 39.0838.5639.8038.74117 883-
Mueller Water Pro... MWA 13.2813.2613.270.13 0.99% 13.2413.0813.3713.151 357 381-
Murphy Oil Corp MUR 31.9631.9631.970.66 2.11% 31.5731.5332.2031.302 413 032-
Myers Industries In... MYE 14.0013.9514.000.10 0.72% 14.0013.8514.0513.9048 331-
NACCO Industries I... NC 79.8579.8079.90-0.20 -0.25% 79.7879.7080.3079.901 963-
NCI Building System... NCS 16.2516.2016.250.45 2.85% 15.9015.8516.4015.80254 625-
NCR Corp. NCR 43.6343.6343.641.23 2.90% 42.4642.4643.8742.40419 649-
NIKE, Inc NKE 53.4553.4453.440.21 0.39% 53.0252.9953.5753.245 432 770-
NL Industries, Inc. NL 8.508.508.550.50 6.25% 8.008.008.657.9515 946-
NOW Inc. DNOW 22.2422.3022.320.76 3.54% 21.6821.6122.5221.48726 839-
NQ Mobile Inc. Am... NQ 3.583.583.59-0.11 -2.98% 3.693.573.763.69657 325-
NRG Energy Inc NRG 16.3716.3616.370.16 0.99% 16.3216.2016.6216.216 393 057-
NTT DOCOMO, Inc. DCM 24.1224.1124.120.05 0.21% 24.1124.0424.1624.07157 655-
NU Skin Enterprise... NUS 51.7151.7051.710.73 1.43% 51.0950.7851.8050.98351 468-
Nabors Industries L... NBR 17.1317.1317.140.12 0.71% 17.2016.8117.2717.015 212 727-
Nam Tai Property I... NTP 7.407.407.450.10 1.37% 7.407.307.507.3017 287-
National Fuel Gas C... NFG 57.6057.5657.570.52 0.91% 57.1556.8157.7657.08375 409-
National Grid plc NGG 58.5358.5458.55-0.19 -0.32% 58.4458.4258.7958.72543 865-
National Health Inv... NHI 75.5375.5275.530.11 0.15% 75.4474.7775.7475.42106 178-
National Oilwell Va... NOV 39.0439.0339.040.61 1.59% 38.7438.3539.2538.431 695 384-
National Presto Ind... NPK 108.35108.10108.302.65 2.51% 105.70105.70108.85105.7015 385-
National Retail Pro... NNN 45.0845.0545.06-0.43 -0.94% 45.4544.9745.6545.51750 742-
Nationstar Mortga... NSM 17.5917.5917.600.29 1.68% 17.4117.3217.7117.30183 144-
Natural Resources ... NRP 37.1537.0537.150.50 1.36% 37.0036.2037.2336.6541 000-
Natuzzi, S.p.A. NTZ 2.152.102.120.05 2.38% 2.112.102.152.1020 900-
Nautilus Inc NLS 16.4516.4016.450.20 1.23% 16.2516.1016.6516.25337 922-
Navigant Consultin... NCI 25.3325.3125.320.43 1.73% 24.9124.7225.3824.90167 294-
Navios Maritime A... NNA 1.901.891.90-0.04 -2.06% 1.951.881.951.94807 453-
Navios Maritime H... NM 2.102.092.10-0.09 -4.11% 2.171.922.182.192 467 693-
Navios Maritime M... NAP 12.110012.090012.11000.2197 1.85% 11.760011.760012.110011.8903101 294-
Navios Maritime Pa... NMM 1.701.701.71-0.03 -1.73% 1.751.651.751.73597 384-
Navistar Internatio... NAV 27.9427.9227.930.87 3.21% 27.2026.9328.1827.071 131 158-
Nelnet Inc NNI 50.7050.6250.670.67 1.34% 50.4749.3950.9150.0343 664-
NeuStar Inc. NSR 33.1033.0033.050.05 0.15% 33.0532.9533.1033.00985 453-
New America High ... HYB 9.619.589.600.04 0.42% 9.599.549.669.5768 376-
New Germany Fund... GF 13.6813.6813.700.07 0.51% 13.6713.6713.6913.6111 692-
New Ireland Fund, ... IRL 12.5812.4612.580.04 0.32% 12.6012.5412.6012.544 207-
New Jersey Resour... NJR 36.6536.6036.650.25 0.69% 36.4036.3036.8036.40489 799-
New Media Investm... NEWM 15.2315.2315.24-0.03 -0.20% 15.2415.1715.4115.26272 798-
New Oriental Educ... EDU 47.7447.7247.73-0.45 -0.93% 48.4147.2148.6648.191 345 037-
New Residential In... NRZ 16.1616.1516.160.06 0.37% 16.1016.0416.2016.102 291 531-
New Senior Investm... SNR 10.3910.3810.390.12 1.17% 10.2710.2710.4310.27652 316-
New York Commun... NYCB 16.1416.1316.140.12 0.75% 16.1015.9516.1816.034 602 703-
New York Times Co... NYT 13.1013.0513.100.05 0.38% 13.0513.0013.2013.05974 401-
NewMarket Corp NEU 438.18438.17438.598.35 1.94% 430.70427.72439.63429.8311 315-
Newell Brands, Inc. NWL 47.1847.1847.190.76 1.64% 46.5746.4247.5746.423 369 103-
Newfield Explorati... NFX 42.4242.4142.421.26 3.06% 41.6141.1142.6341.161 815 153-
Newmont Mining C... NEM 36.0436.0436.050.16 0.45% 35.8935.8336.9335.888 052 839-
Newpark Resource... NR 7.807.807.850.20 2.63% 7.707.557.937.60463 092-
NexPoint Credit St... NHF 23.2423.2423.270.12 0.52% 23.2823.0923.3023.1223 893-
NextEra Energy Inc NEE 118.81118.79118.800.03 0.03% 118.74118.37119.26118.78922 919-
NiSource Inc. (Hold... NI 22.2422.2422.250.04 0.18% 22.2022.1322.3222.201 531 101-
Nimble Storage, In... NMBL 8.758.748.750.22 2.58% 8.598.558.828.53707 388-
Nippon Telegraph ... NTT 44.2544.2544.28-0.02 -0.05% 44.3344.2344.4344.27132 483-
Noble Corporation... NE 7.407.407.410.15 2.07% 7.367.187.637.2510 483 725-
Noble Energy, Inc. NBL 40.0340.0340.040.26 0.65% 39.9939.7140.6039.773 667 584-
Nokia Corp. NOK 4.674.664.67-0.01 -0.21% 4.624.604.694.6821 109 430-
Nomura Holdings In... NMR 6.146.136.140.04 0.66% 6.086.046.146.10145 808-
Norbord, Inc. OSB 24.8624.7424.881.17 4.94% 23.7423.7424.9023.692 534-
Nordic American T... NAT 8.708.708.710.13 1.52% 8.688.568.758.571 890 557-
Nordic Amern Offs... NAO 2.702.702.75-0.05 -1.82% 2.802.702.802.7549 048-
Nordstrom, Inc. JWN 44.9944.9945.000.58 1.31% 44.4444.3245.0944.411 461 870-
Norfolk Southern C... NSC 116.62116.62116.633.07 2.70% 114.00113.30117.09113.553 066 178-
Nortel Inversora SA... NTL 23.480023.500023.9900-0.1400 -0.59% 23.920023.480023.920023.6200532-
North American En... NOA 4.704.704.750.05 1.08% 4.704.654.754.6548 467-
North Atlantic Dril... NADL 3.163.163.18-0.14 -4.24% 3.373.153.373.3054 535-
North European Oi... NRT 6.976.956.98-0.01 -0.14% 6.996.926.996.9815 770-
NorthStar Asset M... CLNS 14.5014.4914.500.38 2.69% 14.2014.1914.5614.124 538 624-
Northrop Grumman... NOC 232.59232.59232.620.90 0.39% 229.40227.49232.95231.69822 397-
Northstar Realty E... NRE 12.3912.3712.390.15 1.23% 12.2512.2112.4312.24163 836-
Northwest Natural... NWN 59.9059.8559.901.10 1.87% 59.0558.9560.3558.80129 055-
Novartis AG Basel NVS 70.0370.0370.05-0.11 -0.16% 69.9469.5370.1970.143 380 452-
Novo Nordisk A/S A... NVO 34.7934.7934.80-0.61 -1.72% 34.9634.5835.0435.401 886 850-
NuStar Energy L.P. NS 54.0654.0354.060.40 0.75% 53.7753.3454.3253.66183 392-
NuStar GP Holdings... NSH 30.1530.1030.15-0.35 -1.15% 30.3529.9030.5030.50153 519-
NuStar Logistics, L... NSS 25.8925.8926.08-0.07 -0.27% 26.1425.8426.1825.9611 376-
Nucor Corp. NUE 60.9260.9260.930.86 1.43% 61.0260.7862.3460.063 901 333-
Nuveen Arizona Pr... NAZ 14.0514.0614.08-0.04 -0.28% 14.0614.0514.0914.0912 600-
Nuveen California ... NAC 14.4314.4314.44-0.01 -0.07% 14.4414.4114.4714.44175 023-
Nuveen California ... NCA 10.3010.2910.32-0.04 -0.39% 10.3910.2910.3910.3431 768-
Nuveen California ... NXC 14.8314.8214.840.06 0.41% 14.8914.7114.8914.7728 022-
Nuveen Connecticu... NTC 12.3512.3512.39-0.03 -0.24% 12.4312.3412.4312.3842 211-
Nuveen Enhanced M... NEV 14.1414.1414.16-0.01 -0.07% 14.1314.1114.1814.1556 797-
Nuveen Enhanced Q... NAD 14.0013.9813.99-0.03 -0.21% 13.9913.9614.0314.03641 761-
Nuveen Maryland P... NMY 12.5712.5612.57-0.02 -0.16% 12.6112.5512.6412.5945 430-
Nuveen Massachus... NMT 13.6313.6113.630.00 0.00% 13.6313.5613.7013.6311 387-
Nuveen Michigan Q... NUM 13.3613.3713.39-0.02 -0.15% 13.3713.3513.4213.3858 627-
Nuveen Municipal I... NMI 11.4411.4111.44-0.01 -0.09% 11.4511.3911.4511.4514 609-
Nuveen Municipal V... NUV 9.639.619.620.01 0.10% 9.629.599.659.62508 503-
Nuveen New York ... NAN 13.5713.5813.60-0.12 -0.88% 13.6913.5713.6913.6961 965-
Nuveen New York ... NNY 9.549.549.57-0.09 -0.93% 9.639.549.649.6312 517-
Nuveen New York ... NXN 13.42513.38013.440-0.055 -0.41% 13.50013.40013.50013.5094 598-
Nuveen North Caro... NNC 12.9512.9512.97-0.05 -0.38% 12.9912.9413.0313.0052 159-
Nuveen Ohio Quali... NUO 14.74014.71014.740-0.015 -0.10% 14.76014.71014.83014.75542 303-
Nuveen Pennsylvan... NQP 13.2113.2113.23-0.03 -0.23% 13.2213.2113.2913.2474 513-
Nuveen Preferred I... JPC 9.869.869.87-0.02 -0.20% 9.879.859.909.88204 059-
Nuveen Preferred S... JPS 9.489.489.490.03 0.32% 9.479.429.499.45385 497-
Nuveen Preferred a... JPI 23.6423.6423.66-0.07 -0.30% 23.7523.6223.7723.7163 323-
Nuveen Select Mat... NIM 9.85469.84009.86000.0035 0.04% 9.88009.84009.89009.85119 230-
Nuveen Select Tax ... NXQ 13.3813.3813.40-0.05 -0.37% 13.4213.3813.4613.4321 475-
Nuveen Select Tax-... NXP 13.9413.9413.95-0.01 -0.07% 13.9213.9214.0213.9537 115-
Nuveen Select Tax-... NXR 14.2814.2514.280.00 0.00% 14.3114.2714.3414.2814 368-
Nuveen Senior Inco... NSL 6.906.896.900.07 1.02% 6.856.856.926.83274 412-
Nuveen Texas Qual... NTX 13.8913.8713.88-0.05 -0.39% 13.8413.8413.9213.9414 277-
Nuveen Virginia Pr... NPV 13.0713.0613.070.03 0.23% 13.0512.9813.0713.0449 104-
OFG Bancorp OFG 13.4013.3513.400.35 2.68% 13.2012.9513.5513.05239 138-
OGE Energy Corp. OGE 33.6233.6233.630.24 0.72% 33.4733.4333.8133.38793 774-
Oaktree Capital Gr... OAK 41.2541.3041.350.30 0.73% 41.0040.9541.4540.95272 276-
Oasis Petroleum In... OAS 14.4914.4814.490.24 1.68% 14.3914.2414.6914.256 205 737-
Occidental Petrole... OXY 67.8767.8767.88-0.12 -0.18% 68.4467.6168.5067.994 405 475-
Oceaneering Intern... OII 27.6927.6927.700.82 3.05% 27.1126.9128.0426.871 330 481-
Ocwen Financial Co... OCN 4.844.844.85-0.07 -1.43% 4.934.824.984.913 432 073-
Oil States Internat... OIS 39.8539.8039.851.30 3.37% 38.9538.5540.1538.55412 521-
Oil-Dri Corp. of Am... ODC 34.6334.6234.711.37 4.12% 33.2532.9834.9033.268 672-
Old Republic Intern... ORI 19.5119.5019.510.24 1.25% 19.3219.2619.5819.271 655 302-
Olin Corp. OLN 27.4727.4627.470.89 3.35% 26.7626.7627.5526.581 150 740-
Omega Healthcare... OHI 32.9432.9332.940.18 0.55% 32.7632.5832.9932.761 204 608-
Omega Protein Cor... OME 25.3525.3025.350.25 1.00% 25.2024.8525.4025.1082 995-
Omnicom Group, In... OMC 85.9085.8985.900.96 1.13% 85.1285.1186.2384.94806 540-
Omnova Solutions ... OMN 9.559.509.550.30 3.24% 9.259.209.659.25100 392-
On Assignment, Inc... ASGN 45.4445.4145.420.43 0.96% 45.1544.9645.9845.01503 387-
Oneok Inc. OKE 56.2856.2756.280.39 0.70% 56.1455.3856.4455.891 146 448-
Oracle Corp. ORCL 40.1040.1040.100.42 1.06% 39.8539.7540.2039.6811 330 175-
Orange ORAN 15.7115.7015.71-0.17 -1.07% 15.6715.6415.7415.88323 617-
Orbital ATK Inc OA 88.6788.6588.670.21 0.24% 88.2986.9589.6788.46191 361-
Orchid Island Capit... ORC 11.8711.8611.870.08 0.68% 11.8511.7511.9611.79593 574-
Orion Group Holdin... ORN 10.4910.4710.490.49 4.90% 10.1110.1110.5510.00161 263-
Orix Corp. (Japan) IX 78.2878.1778.28-0.78 -0.99% 78.0077.9578.5479.0626 262-
Ormat Technologie... ORA 53.4853.4453.470.58 1.10% 53.0953.0953.8552.9083 488-
Oshkosh Corp (New... OSK 70.9770.9770.991.64 2.37% 69.7669.6671.3169.33939 720-
Osisko Gold Royalt... OR 10.6110.6110.63-0.03 -0.28% 10.6910.5510.8810.64242 995-
Owens & Minor, In... OMI 36.43036.41036.4200.310 0.86% 36.17036.07036.70036.115435 644-
Owens Corning OC 55.4255.4155.421.06 1.95% 54.7854.5455.7354.36966 508-
Owens-Illinois, Inc. OI 19.6719.6619.670.49 2.55% 19.3019.3019.8519.18916 161-
Oxford Industries, ... OXM 53.9853.9553.971.62 3.09% 52.7852.2654.1152.36259 039-
P.T. Telekomunika... TLK 29.3429.3329.340.34 1.17% 29.1128.9729.4629.00283 445-
PG&E Corp. (Holdin... PCG 60.8960.8960.90-0.10 -0.16% 60.9360.7161.0860.991 510 624-
PH Glatfelter Co GLT 24.6024.5824.600.55 2.29% 24.1924.0624.7124.05175 700-
PHH Corp PHH 14.2714.2714.280.14 0.99% 14.1614.0214.4314.13284 964-
PIMCO Corporate &... PTY 15.1615.1415.160.12 0.80% 15.0615.0415.1715.04305 486-
PIMCO Global Stoc... PGP 17.2417.2217.260.30 1.77% 16.9316.9317.4416.9480 638-
PIMCO Income Stra... PFL 10.7610.7510.760.01 0.09% 10.7810.7310.8010.75122 013-
PIMCO Strategic In... RCS 9.369.369.380.15 1.63% 9.219.209.419.21160 816-
PJT Partners Inc. PJT 31.7831.7631.780.66 2.12% 31.3431.1631.8631.1232 174-
PNC Financial Servi... PNC 118.66118.66118.671.73 1.48% 117.50116.92119.44116.932 203 648-
PNM Resources Inc PNM 33.6033.5533.60-0.05 -0.15% 33.6033.4533.8533.65398 236-
POSCO (South Kore... PKX 57.9758.0058.02-0.43 -0.74% 58.5057.9558.9758.40238 262-
PPG Industries, Inc... PPG 101.80101.80101.811.56 1.56% 100.74100.44102.55100.241 953 516-
PPL Capital Fundin... PPX 25.3825.1125.380.26 1.04% 25.1025.1025.3825.1217 109-
PPL Corp PPL 34.6134.6034.610.25 0.73% 34.3634.2634.6734.362 510 027-
PS Business Parks, ... PSB 119.58119.51119.52-0.69 -0.57% 120.16119.29121.02120.2788 170-
PVH Corp PVH 93.1993.1993.200.99 1.07% 92.5692.1694.0392.20584 445-
Pacific Drilling S.A... PACD 3.763.753.76-0.09 -2.34% 3.923.654.113.85662 495-
Packaging Corp of... PKG 92.0892.0892.093.75 4.25% 88.9488.8292.2788.331 195 826-
Palo Alto Network... PANW 143.98143.94143.973.14 2.23% 141.57140.11144.59140.831 287 378-
Pandora Media, Inc... P 13.2113.2013.21-0.26 -1.93% 13.5913.1913.6313.476 305 811-
Park Electrochemic... PKE 18.4118.4018.410.54 3.02% 17.9217.8218.5017.8739 741-
Parker Drilling Co. PKD 2.602.552.60-0.05 -1.89% 2.652.502.652.65536 593-
Parker Hannifin Co... PH 145.48145.48145.502.98 2.09% 142.90142.73146.17142.50651 669-
Parkway Inc. PKY 21.8921.8821.890.19 0.88% 21.7221.6022.1221.6899 962-
Pearson Plc PSO 7.637.637.640.24 3.25% 7.557.547.677.39860 868-
Pengrowth Energy ... PGH 1.2901.2901.3000.050 4.03% 1.2501.2401.3201.2451 137 283-
Penn West Petrole... PWE 1.871.861.870.04 2.19% 1.831.811.881.831 287 802-
Penney (J.C.) Co.,In... JCP 6.956.956.960.10 1.46% 6.826.807.006.8515 101 627-
Pennsylvania Real ... PEI 18.1118.1018.11-0.09 -0.49% 18.1917.6818.1918.20515 023-
PennyMac Mortgag... PMT 17.0617.0517.06-0.05 -0.29% 17.1017.0517.1917.11409 575-
Penske Automotive... PAG 53.8853.8853.901.96 3.78% 52.4552.4554.0451.92378 997-
Pentair plc. Ordina... PNR 60.2360.2160.221.43 2.43% 59.0058.7760.3058.80799 531-
PepsiCo Inc. PEP 104.71104.69104.700.70 0.67% 104.00103.78104.93104.014 476 359-
PerkinElmer, Inc. PKI 51.5751.5751.58-0.12 -0.23% 52.0051.0652.2351.69587 778-
Permian Basin Roya... PBT 8.758.748.750.45 5.42% 8.398.348.758.30217 355-
Perrigo Company p... PRGO 71.9271.9771.99-1.56 -2.12% 73.5171.8473.6573.481 473 114-
PetroChina Co Ltd PTR 79.3279.3379.360.59 0.75% 79.2479.2079.8678.73146 363-
PetroQuest Energy... PQ 4.104.084.11-0.02 -0.36% 4.134.004.174.1162 617-
Petrobras Argentin... PZE 9.189.129.16-0.02 -0.22% 9.319.099.369.20110 510-
Petroleo Brasileiro... PBR 11.1011.1011.11-0.23 -2.03% 11.4911.1011.5011.3321 710 238-
Petroleo Brasileiro... PBRA 10.0210.0210.03-0.12 -1.18% 10.2810.0210.3110.149 189 271-
Petroleum & Resou... PEO 20.4220.4120.420.26 1.29% 20.2820.2320.4220.1684 322-
Pfizer Inc PFE 31.1531.1531.16-0.31 -0.99% 31.4030.9031.4631.4627 821 712-
Philip Morris Inter... PM 95.7895.7895.791.02 1.08% 94.9294.8895.9494.763 830 822-
Philippine Long Dis... PHI 30.8230.7930.810.02 0.06% 30.8530.3930.9230.8059 920-
Phillips 66 PSX 84.1984.1984.201.99 2.42% 82.6482.5584.4682.202 082 820-
Phillips 66 Partner... PSXP 53.5753.5753.580.62 1.17% 53.0852.8953.8752.95268 133-
Pier 1 Imports Inc. PIR 7.527.517.520.01 0.13% 7.587.507.687.512 401 395-
Pimco California M... PCQ 16.0216.0216.03-0.06 -0.37% 15.9615.9616.0716.0812 485-
Pimco California M... PCK 9.649.609.630.04 0.42% 9.619.589.709.6057 634-
Pimco California M... PZC 11.6911.6611.69-0.02 -0.17% 11.7711.6411.7711.7153 071-
Pimco High Income... PHK 9.819.809.810.09 0.93% 9.779.729.829.72576 249-
Pimco Income Opp... PKO 23.9523.9223.97-0.02 -0.08% 23.9523.8323.9823.9746 554-
Pimco Municipal In... PMF 15.2615.2515.27-0.02 -0.13% 15.3315.2415.3415.2869 688-
Pimco Municipal In... PML 12.5812.5812.58-0.04 -0.32% 12.6312.5612.6512.62120 684-
Pimco Municipal In... PMX 11.7611.7611.78-0.02 -0.17% 11.7511.7511.8511.7870 037-
Pimco New York M... PNF 12.4912.4512.480.01 0.08% 12.5112.4412.5612.4823 496-
Pimco New York M... PNI 12.7712.7312.750.03 0.24% 12.8512.7212.8512.745 768-
Pimco New York M... PYN 10.6910.6310.680.03 0.28% 10.7310.6010.8010.668 920-
Pinnacle West Cap... PNW 77.4477.4377.440.24 0.31% 77.3576.8677.7477.20476 989-
Pioneer Municipal ... MAV 11.1611.1411.160.00 0.00% 11.1511.1211.1911.16142 354-
Pioneer Natural Re... PXD 180.75180.74180.76-2.15 -1.18% 183.01180.35183.98182.901 502 178-
Pitney Bowes Inc PBI 16.0516.0516.060.35 2.23% 15.7515.6916.1115.701 802 881-
Plains All American... PAA 32.1532.1532.160.98 3.14% 31.4231.3132.3831.172 757 954-
Plantronics, Inc. PLT 56.9456.9256.942.12 3.87% 55.1354.7057.1454.82123 254-
Platform Specialty... PAH 11.7311.7211.730.61 5.49% 11.2311.1911.8511.123 586 252-
Polaris Industries I... PII 86.4186.4186.44-1.14 -1.30% 84.9983.4987.6687.552 791 423-
PolyOne Corp. POL 33.1933.1933.201.13 3.52% 32.3232.3233.5032.061 019 091-
Potash Corp. of Sa... POT 19.8719.8719.890.98 5.19% 19.2019.0820.2418.8915 692 430-
Praxair, Inc. PX 117.69117.69117.701.01 0.87% 117.20117.00118.23116.683 205 932-
Precision Drilling C... PDS 5.835.835.840.13 2.28% 5.745.735.865.702 352 944-
Preferred Plus Tru... PIY 25.8825.8326.170.05 0.19% 25.9125.8825.9125.83700-
Pretium Resources... PVG 10.6610.6510.660.09 0.85% 10.6310.4910.8810.571 635 337-
Primerica, Inc. PRI 73.2073.1573.200.50 0.69% 72.9572.3573.9572.70263 042-
Primero Mining Co... PPP 0.76390.76350.7639-0.0044 -0.57% 0.77700.75450.78000.7683975 978-
Principal Financial ... PFG 58.5858.5658.580.84 1.45% 57.9657.7458.8957.741 383 030-
ProAssurance Corp... PRA 54.9054.8554.900.15 0.27% 54.9554.7055.2054.75198 282-
Procter & Gamble ... PG 87.8687.8487.850.90 1.03% 87.2287.2287.9586.967 820 202-
Progressive Corp. ... PGR 36.6136.6136.620.17 0.47% 36.5236.2836.6636.442 689 705-
Prologis Inc PLD 51.8351.8251.83-1.00 -1.89% 53.2451.4053.7352.834 551 995-
Proto Labs, Inc. PRLB 53.1053.0053.101.60 3.11% 51.9051.9053.4851.50171 404-
Provident Financia... PFS 26.6226.6126.620.18 0.68% 26.5826.3926.7926.44236 312-
Prudential Financia... PRU 105.69105.68105.691.20 1.15% 105.07105.04106.44104.49994 493-
Prudential Financia... PJH 24.8024.7724.810.07 0.29% 24.8024.7324.8924.7354 079-
Prudential Plc PUK 39.1639.1339.160.45 1.16% 38.8638.8439.2638.71253 814-
Public Service Ente... PEG 43.4443.4443.450.17 0.39% 43.2743.2443.7143.271 420 492-
Public Storage PSA 222.39222.36222.392.14 0.97% 220.00219.67222.96220.25641 267-
PulteGroup, Inc. PHM 20.3420.3320.341.13 5.86% 19.6219.5920.3519.217 264 092-
Putnam High Incom... PCF 8.298.308.32-0.01 -0.12% 8.298.238.328.3026 334-
Putnam Managed M... PMM 7.287.277.28-0.02 -0.27% 7.267.267.307.3077 931-
Putnam Master Int... PIM 4.604.594.600.00 0.00% 4.604.584.624.59177 884-
Putnam Municipal O... PMO 12.2212.1812.220.00 0.00% 12.1612.1612.2312.2239 155-
Putnam Premier Inc... PPT 5.165.165.17-0.01 -0.19% 5.175.155.185.172 494 673-
Q2 Holdings, Inc. QTWO 32.1532.1032.150.55 1.74% 31.7531.3532.2531.60215 684-
Quaker Chemical C... KWR 129.99129.71129.884.02 3.19% 126.30126.30130.15125.9740 251-
Quality Care Prope... QCP 15.9915.9815.990.12 0.76% 15.9315.8616.1115.87810 727-
Quanex Building Pr... NX 20.5520.5020.550.45 2.24% 20.2020.0020.7020.10114 732-
Quanta Services, In... PWR 37.4137.4137.422.64 7.59% 35.0335.0337.4734.773 943 328-
Quantum Corp. QTM 0.93920.93920.94000.0224 2.44% 0.92000.91990.94200.91681 687 274-
Quest Diagnostics,... DGX 91.3491.3091.310.27 0.30% 91.4290.9191.4591.07798 097-
Quintiles Transnat... Q 75.3575.3375.34-0.50 -0.66% 76.1674.8076.1875.851 418 239-
Qwest Corporation... CTV 25.5325.5425.580.02 0.08% 25.5125.5125.6925.5122 056-
Qwest Corporation... CTX 25.150025.140025.19000.0339 0.13% 25.060025.060025.244625.116116 457-
RAIT Financial Trus... RAS 3.713.703.710.00 0.00% 3.723.643.723.71211 040-
RLI Corp. RLI 59.6459.6159.631.00 1.71% 58.9558.5659.7558.64134 600-
RPC, Inc. RES 21.6621.6521.660.43 2.03% 21.3821.2321.7521.232 297 139-
RPM International ... RPM 52.6052.5952.600.97 1.88% 51.7451.6552.8351.63527 045-
RR Donnelley & Son... RRD 17.0617.0617.070.58 3.52% 16.5016.4517.1416.48740 025-
RSP Permian Inc. RSPP 42.6042.5942.600.35 0.83% 42.6342.0442.7542.251 373 773-
Radian Group, Inc. RDN 18.2618.2518.260.12 0.63% 18.2618.1018.3718.141 347 799-
Ralph Lauren Corp RL 90.1190.1290.130.82 0.92% 89.7789.4690.5089.29500 293-
Ramco-Gershenson... RPT 16.3516.3316.340.17 1.05% 16.2116.1116.4116.18762 730-
Range Resources C... RRC 34.0634.0534.06-0.08 -0.23% 34.3534.0134.7934.145 082 953-
Raymond James Fin... RJF 74.2574.2474.251.32 1.81% 73.0972.9674.6372.93580 599-
Rayonier Advanced... RYAM 16.4416.4216.430.07 0.43% 16.4416.3816.7716.37395 829-
Rayonier Inc. RYN 27.9427.9327.940.40 1.45% 27.6327.3827.9927.54200 628-
Raytheon Co. RTN 147.98147.97147.980.93 0.63% 146.00145.72148.22147.051 190 172-
Realty Income Corp... O 59.7859.7759.78-0.48 -0.80% 60.1159.5560.3460.261 297 047-
Red Hat Inc RHT 75.4275.4275.431.36 1.84% 73.8573.8275.7974.061 154 649-
Redwood Trust Inc... RWT 15.7515.7515.760.07 0.45% 15.6815.6615.9015.68189 070-
Regency Centers C... REG 71.1471.1371.140.13 0.18% 71.0770.7971.5071.01668 609-
Regions Financial C... RF 14.2414.2414.250.33 2.37% 13.9613.9514.3413.9115 830 672-
Reinsurance Group... RGA 124.31124.25124.260.81 0.66% 124.00123.35125.06123.50387 229-
Reliance Steel & Al... RS 81.1981.1881.191.38 1.73% 80.9980.1581.5779.81437 293-
RenaissanceRe Hol... RNR 136.80136.74136.820.73 0.54% 136.71135.48136.88136.07256 622-
Renesola Ltd. Com... SOL 0.63160.63190.6396-0.0114 -1.77% 0.65470.62000.65470.6430617 025-
Renren Inc. Americ... RENN 1.691.681.69-0.01 -0.59% 1.701.681.731.70314 895-
Republic Services, ... RSG 57.5457.5357.540.30 0.52% 57.2657.1457.5957.24820 125-
ResMed Inc. RMD 69.7269.7269.736.12 9.62% 69.0867.3270.7663.603 824 785-
Resolute Energy Co... REN 45.0145.1145.041.13 2.58% 44.3644.0045.2343.88866 810-
Resource Capital C... RSO 8.338.328.33-0.04 -0.48% 8.378.268.398.37183 783-
Restaurant Brands... QSR 49.0249.0249.030.62 1.28% 48.6848.6849.1548.40364 246-
Revlon Inc REV 33.8033.7533.800.40 1.20% 33.4532.9533.8033.4066 963-
Reynolds American... RAI 59.1559.1459.150.27 0.46% 59.1059.0259.2658.888 425 937-
Rice Midstream Pa... RMP 24.8024.7524.801.08 4.55% 23.8823.5225.1223.72266 218-
Rio Tinto Plc RIO 45.7045.6945.701.89 4.31% 45.4245.3145.9243.815 044 478-
Ritchie Bros. Aucti... RBA 32.1132.1032.110.42 1.33% 31.8331.6932.3531.69363 959-
Rite Aid Corp. RAD 6.956.956.960.05 0.72% 7.026.727.186.9053 870 898-
Robert Half Intern... RHI 49.3749.3649.370.73 1.50% 48.9348.6949.4148.64867 954-
Rockwell Automat... ROK 142.03142.01142.042.01 1.44% 140.43139.72143.74140.021 468 259-
Rockwell Collins, In... COL 90.8790.8690.880.16 0.18% 90.7290.5191.1390.711 044 335-
Rogers Communica... RCI 40.5440.5440.550.39 0.97% 40.3039.9640.9340.15298 755-
Rogers Corp. ROG 79.5579.4979.541.24 1.58% 78.7578.7079.8678.3150 112-
Rollins, Inc. ROL 33.8833.8833.890.54 1.62% 33.5733.3434.0533.34341 148-
Roper Industries, I... ROP 187.88187.88187.891.52 0.82% 186.70186.01188.48186.37363 221-
Rosetta Stone Rose... RST 8.738.718.730.37 4.43% 8.388.298.818.3688 883-
Rowan Companies ... RDC 19.4019.3919.400.12 0.62% 19.5019.0319.6719.282 409 890-
Royal Bank of Cana... RY 71.0070.9971.000.70 0.99% 70.4270.1071.1370.92916 348-
Royal Bank of Scot... RBS 5.545.545.550.07 1.28% 5.505.495.595.471 179 612-
Royal Caribbean Cr... RCL 86.0385.9986.001.07 1.26% 85.2285.1686.3684.962 698 245-
Royal Dutch Shell P... RDS-A 55.3655.3455.360.60 1.10% 54.9754.9555.4154.762 319 865-
Royal Dutch Shell P... RDS-B 58.5258.5258.530.53 0.91% 58.1158.0958.6257.991 121 352-
Royce Value Trust,... RVT 13.7613.7513.760.21 1.55% 13.5913.5513.7713.55414 334-
Ruby Tuesday, Inc. RT 2.022.022.03-0.02 -0.98% 2.031.982.052.04635 541-
Rudolph Technolog... RTEC 23.3023.2523.300.75 3.33% 22.7022.6523.3822.55224 388-
Ryder System, Inc. R 76.4776.4776.491.64 2.19% 75.1574.6576.9674.83466 661-
SAP SE SAP 89.6389.6289.620.33 0.37% 90.0189.3190.1389.30940 228-
SCANA Corp SCG 69.7269.7169.72-0.58 -0.83% 69.8269.4170.4670.30685 176-
SEACOR Holdings In... CKH 73.7873.7473.782.19 3.06% 71.9371.3774.1571.5978 719-
SJW Corp. SJW 51.1151.1051.111.58 3.19% 49.6149.6151.1249.5366 972-
SK Telecom Co Ltd... SKM 21.2321.2221.230.10 0.47% 21.2021.1521.3421.13507 112-
SL Green Realty Co... SLG 109.38109.38109.39-0.23 -0.21% 109.90109.02110.33109.61403 984-
SM Energy Co. SM 31.9631.9431.950.65 2.08% 31.7831.6532.6431.312 025 341-
STERIS plc Ordinar... STE 70.0470.0270.041.05 1.52% 68.8668.5370.1468.99371 060-
STMicroelectronics... STM 11.99011.98011.9900.310 2.65% 11.82011.81012.04011.6657 082 017-
Sabine Royalty Tru... SBR 37.6537.5537.75-0.15 -0.40% 37.6537.2238.0537.8014 107-
Safe Bulkers, Inc ($... SB 1.571.571.58-0.01 -0.63% 1.581.251.621.581 067 713-
Safeguard Scientif... SFE 12.3012.2512.300.15 1.23% 12.1011.9112.4012.1551 238-
Salesforce.Com Inc CRM 77.1177.0977.100.95 1.25% 76.3275.9577.4676.163 317 482-
Sally Beauty Holdin... SBH 25.3925.3825.390.14 0.55% 25.3325.2325.5725.251 291 744-
San Juan Basin Roy... SJT 7.157.147.150.08 1.13% 7.036.957.257.07190 924-
Sanchez Energy Co... SN 13.6413.6413.640.61 4.68% 13.5013.1513.7513.034 211 197-
SandRidge Mississip... SDT 1.551.561.58-0.04 -2.52% 1.511.451.591.59290 003-
SandRidge Mississip... SDR 1.551.541.550.00 0.00% 1.551.531.561.55148 096-
SandRidge Permian... PER 3.403.353.400.20 6.25% 3.253.253.403.20341 896-
Sanofi SNY 39.7239.7039.72-0.49 -1.22% 39.7539.4239.8840.211 047 156-
Saratoga Investme... SAR 21.1121.1121.130.83 4.09% 20.4420.2821.4520.28104 545-
Sasol Ltd. America... SSL 32.2032.2032.210.46 1.45% 32.2732.0932.4031.74372 525-
Saul Centers, Inc. BFS 65.6065.5065.590.44 0.68% 65.1564.7765.6765.1616 798-
Schlumberger N.V. SLB 84.5884.5884.590.31 0.37% 84.3983.8084.9084.275 043 133-
Schwab (Charles) C... SCHW 41.8041.8041.810.61 1.48% 41.4341.2342.1141.195 022 152-
Schweitzer-Maudu... SWM 46.5046.4746.490.37 0.80% 46.3846.3847.0046.13108 543-
Scorpio Tankers In... STNG 3.903.903.91-0.14 -3.47% 4.123.894.124.046 513 849-
Scotts Miracle-Gro... SMG 95.3995.3995.400.61 0.64% 95.3394.8295.5994.78286 034-
Scripps (E.W.) Co. SSP 18.4618.4318.440.22 1.21% 18.3318.1218.5818.24367 888-
Seabridge Gold Inc SA 9.809.809.85-0.30 -2.97% 10.159.7810.4010.10699 869-
Seadrill Limited Or... SDRL 2.932.922.930.08 2.81% 2.852.852.982.858 145 237-
Seadrill Partners L... SDLP 4.334.324.330.11 2.61% 4.214.164.404.22390 238-
Sealed Air Corp. SEE 49.2549.2349.240.74 1.53% 48.7448.6349.3048.51795 636-
Seaspan Corporati... SSW 10.5310.5210.53-0.12 -1.13% 10.6510.2810.7210.65792 733-
Sempra Energy SRE 102.67102.62102.630.47 0.46% 102.10101.87102.89102.201 038 816-
Sensient Technolog... SXT 78.1578.1278.151.27 1.65% 77.2177.1178.3376.88115 534-
Sequans Communic... SQNS 2.452.452.460.14 6.06% 2.322.312.462.31160 525-
Service Corp. Inter... SCI 29.3229.3129.320.47 1.63% 28.9228.8729.3428.85573 695-
Shake Shack, Inc. C... SHAK 34.7634.7434.750.27 0.78% 34.6634.5534.8834.49252 529-
Shaw Communicati... SJR 21.1721.1621.170.34 1.63% 20.8720.7821.2020.83372 241-
Sherwin-Williams C... SHW 280.77280.74280.76-3.23 -1.14% 284.41280.54285.90284.001 276 815-
Ship Finance Intern... SFL 15.8015.8015.850.15 0.96% 15.7515.7015.9015.65556 686-
Shopify Inc. SHOP 49.4249.4249.43-0.02 -0.04% 49.8648.9350.0049.44775 327-
Sibanye Gold Limit... SBGL 8.708.708.69-0.11 -1.25% 9.018.569.238.813 248 918-
Silver Bay Realty T... SBY 16.9216.9116.920.02 0.12% 16.8916.7616.9916.90115 091-
Silver Wheaton Co... SLW 21.8621.8621.87-0.02 -0.09% 21.8621.5322.2021.884 836 968-
Simon Property Gr... SPG 184.14184.13184.14-0.86 -0.46% 185.19183.42185.37185.002 051 833-
Simpson Manufactu... SSD 43.7543.7443.750.89 2.08% 42.7942.7143.8742.86186 856-
Sinopec Shanghai P... SHI 62.6762.7462.812.57 4.28% 61.5061.5062.8960.1020 808-
Skechers U S A, Inc... SKX 25.9025.8925.891.04 4.18% 24.9824.9425.9624.861 907 982-
Smith & Nephew Pl... SNN 30.1830.2230.20-0.13 -0.43% 30.1130.0330.2630.31404 928-
Smith (A.O.) Corp AOS 48.9848.9548.961.01 2.11% 48.0748.0749.2047.97775 006-
Smucker (J.M.) Co. SJM 134.51134.51134.531.02 0.76% 133.38133.00134.78133.49862 950-
Snap-On, Inc. SNA 177.38177.38177.433.73 2.15% 174.27174.27177.97173.65239 027-
Sociedad Quimica y... SQM 33.5933.5933.610.77 2.35% 33.0032.8933.7232.82529 017-
Sonic Automotive,... SAH 23.5023.5023.550.40 1.73% 23.3023.2523.7023.10195 359-
Sonoco Products C... SON 54.5854.5454.550.70 1.30% 54.2653.9954.6653.88924 269-
Sony Corp SNE 30.4930.4730.490.06 0.20% 30.4130.3530.5030.43453 783-
Sotheby's BID 40.9840.9740.981.07 2.68% 40.0539.4841.5539.91446 489-
Source Capital, Inc... SOR 36.5536.5536.560.15 0.41% 36.3136.3136.5736.4029 208-
South Jersey Indus... SJI 32.0131.9932.000.01 0.03% 32.0931.7332.0932.00274 722-
Southcross Energy... SXE 2.162.162.180.04 1.89% 2.122.102.182.1283 134-
Southern Company... SO 48.5748.5748.58-0.26 -0.53% 48.8348.5049.1448.834 727 819-
Southern Copper C... SCCO 37.9438.0837.951.22 3.32% 37.3137.2538.0336.721 225 514-
Southwest Airlines... LUV 49.6549.6549.65-0.29 -0.58% 50.1249.5850.2449.945 574 677-
Southwest Gas Cor... SWX 79.1479.1379.140.65 0.83% 78.2478.2479.6278.49149 450-
Southwestern Ener... SWN 9.509.499.500.31 3.37% 9.299.289.619.1917 522 845-
Sparton Corp. SPA 21.7321.7321.740.51 2.40% 21.3021.2021.8021.2243 404-
Spectra Energy Co... SE 42.7642.7542.761.14 2.74% 41.7841.7342.8341.622 769 227-
Spectra Energy Par... SEP 45.5445.5445.570.57 1.27% 44.9644.9645.8144.97252 950-
Speedway Motorsp... TRK 21.6721.6721.680.01 0.05% 21.6121.5221.8421.6632 980-
Spirit Realty Capit... SRC 10.80010.79010.800-0.140 -1.28% 10.91010.73110.98010.9355 214 263-
Sprint Corporation S 9.199.189.190.01 0.11% 9.209.069.229.1813 014 097-
Square Inc. SQ 14.6614.6514.660.05 0.34% 14.6114.4314.7514.613 564 842-
St. Joe Co. (The) JOE 16.8016.8016.85-0.10 -0.59% 16.9516.7517.0516.90165 831-
Stag Industrial Inc. STAG 24.3324.3224.330.09 0.37% 24.2524.1324.4224.24623 375-
Stage Stores Inc. SSI 3.183.173.18-0.01 -0.31% 3.193.173.243.191 180 786-
Standard Motor Pr... SMP 50.2050.1550.160.46 0.92% 50.0649.8150.4049.7478 794-
Standard Register ... SR 64.5564.5064.55-0.15 -0.23% 64.6564.3565.0064.70161 260-
Standex Internatio... SXI 88.4088.4088.450.45 0.51% 88.0088.0088.7087.9537 923-
Stanley Black & De... SWK 122.67122.66122.672.20 1.83% 120.70120.20123.17120.471 156 884-
Stantec Inc STN 25.9025.8525.950.90 3.60% 25.0025.0025.9525.0013 342-
Star Gas Partners L... SGU 11.0311.0311.040.01 0.09% 11.0311.0111.1111.0225 146-
Starrett (L.S.) Co. SCX 11.5511.4511.550.45 4.05% 11.2011.2011.5511.108 190-
Startek, Inc. SRT 8.828.808.880.13 1.50% 8.668.628.898.6936 430-
State Street Corp. STT 80.5180.5380.521.95 2.48% 78.8878.2380.8778.562 044 461-
Statoil ASA STO 19.2119.2119.190.36 1.91% 19.0719.0519.2718.851 746 507-
Steelcase, Inc. SCS 16.1016.0516.100.20 1.26% 16.0515.9516.3015.90743 264-
Stellus Capital Inve... SCM 13.4413.4313.440.04 0.30% 13.4513.3513.5013.4083 569-
Stepan Co. SCL 79.4579.4479.451.92 2.48% 78.0177.7479.7777.5369 184-
Sterling Bancorp (D... STL 23.9023.8523.900.60 2.58% 23.5023.3523.9823.30661 416-
Stewart Informatio... STC 44.4244.4144.420.67 1.53% 43.9743.7044.6843.75101 406-
Stifel Financial Cor... SF 49.3949.3849.390.85 1.75% 48.9348.6349.9048.54329 468-
Stillwater Mining C... SWC 17.0116.9917.000.04 0.24% 17.0116.9717.1216.972 220 560-
Stone Energy Corp... SGY 8.908.888.890.76 9.34% 8.858.209.038.141 066 924-
Stone Harbor Emer... EDF 15.3015.2815.30-0.05 -0.33% 15.3015.2315.3915.3599 816-
StoneMor Partners... STON 11.3011.2911.31-0.11 -0.96% 11.1711.1211.4211.41210 041-
Stoneridge Inc. SRI 16.8716.8416.870.14 0.84% 16.7316.6216.9116.73167 754-
Structured Product... KTN 32.191932.020032.26000.0867 0.27% 32.240032.191932.249032.1052326-
Structured Product... KCC 28.9328.9329.72-0.27 -0.93% 29.2028.9329.2329.20800-
Structures Product... KTH 31.533631.520032.8800-0.8169 -2.53% 32.880031.533632.880032.3505904-
Stryker Corp. SYK 121.50121.44121.500.09 0.07% 121.51120.64122.36121.411 295 912-
Sturm, Ruger & Co.... RGR 51.3051.2051.300.90 1.79% 50.4550.1551.6550.40296 615-
Suburban Propane ... SPH 31.5331.5131.530.34 1.09% 31.1830.8531.5331.19397 309-
Suffolk Bancorp SCNB 41.4741.4041.450.60 1.47% 40.9740.9441.5340.8770 237-
Sumitomo Mitsui F... SMFG 7.797.797.80-0.11 -1.39% 7.797.757.827.901 339 276-
Sun Communities, I... SUI 79.2779.2379.260.25 0.32% 78.9278.8379.4279.02165 005-
Sun Life Financial I... SLF 39.2439.2039.220.30 0.77% 39.1038.9039.3638.94403 289-
SunCoke Energy Pa... SXCP 18.8018.8018.850.75 4.16% 18.3018.1019.0518.05365 446-
SunCoke Energy, In... SXC 10.6510.6410.650.22 2.11% 10.6310.0010.8410.43951 406-
SunTrust Banks, In... STI 56.4856.4656.471.34 2.43% 55.3254.9056.6955.143 681 393-
Suncor Energy Inc. SU 32.2332.2432.250.95 3.04% 31.9231.5632.4231.278 625 870-
Sunoco LP Common... SUN 27.4827.4627.480.58 2.16% 27.0127.0127.6326.90728 911-
Sunoco Logistics P... SXL 24.8724.8724.880.90 3.75% 24.2024.2025.0823.973 736 840-
Superior Energy Se... SPN 17.3417.3317.340.02 0.12% 17.4716.9217.5617.322 803 396-
Superior Industries... SUP 24.3524.3024.350.85 3.62% 23.6523.5524.4023.50103 049-
Supervalu Inc. SVU 4.184.174.180.07 1.70% 4.134.084.274.114 757 804-
Swiss Helvetia Fun... SWZ 10.5910.5910.610.04 0.38% 10.4910.4910.6110.5553 777-
Synchrony Financia... SYF 36.0836.0736.080.31 0.87% 35.9735.8836.3735.773 833 759-
Syngenta AG SYT 86.7186.7186.730.31 0.36% 86.8086.6286.9486.40461 415-
Synnex Corp SNX 121.56121.54121.561.48 1.23% 120.66120.52122.26120.0898 505-
Synovus Financial C... SNV 41.7341.7241.730.66 1.61% 41.2741.0541.8941.07541 040-
Sysco Corp. SYY 53.5253.5253.530.00 0.00% 53.6853.3053.8953.523 406 299-
Systemax, Inc. SYX 8.978.958.960.03 0.34% 8.918.919.018.949 430-
TAL Education Gro... TAL 79.3379.2979.320.54 0.69% 79.3778.0279.7978.78503 553-
TC PipeLines, LP TCP 59.6659.6659.732.00 3.47% 57.5757.5759.9957.66107 111-
TCF Financial Corp... TCB 18.8918.8918.900.46 2.50% 18.5518.4419.0118.431 097 574-
TE Connectivity Lt... TEL 71.6871.6871.691.16 1.64% 70.7870.5872.7170.513 358 732-
TELUS Corp. TU 33.5833.5933.610.51 1.54% 33.1233.0233.6333.07372 009-
TETRA Technologie... TTI 4.584.574.580.12 2.69% 4.504.364.584.461 534 959-
TIM Participacoes ... TSU 14.2814.2714.280.10 0.71% 14.2114.1214.3114.182 337 833-
TJX Companies, Inc... TJX 74.5974.5874.590.10 0.13% 74.7274.2974.9474.493 561 788-
TORCH ENERGY RO... TRU 32.6332.6232.630.23 0.71% 32.4432.1932.7132.40346 718-
TRC Companies, Inc... TRR 10.1510.1010.150.40 4.10% 9.909.8510.259.7529 397-
Tableau Software,... DATA 46.4546.4446.451.74 3.89% 46.3945.2746.6744.71984 960-
Tahoe Resources, I... TAHO 9.179.159.16-0.13 -1.40% 9.209.059.429.302 342 409-
Tailored Brands, In... TLRD 20.4720.4620.470.18 0.89% 20.3019.7520.6120.291 019 921-
Taiwan Fund, Inc. (... TWN 16.9416.9116.940.16 0.95% 16.8816.8816.9616.781 560-
Taiwan Semiconduc... TSM 30.8230.8230.830.49 1.62% 30.5330.5130.9030.336 948 722-
Tanger Factory Ou... SKT 34.7334.7234.73-0.34 -0.97% 35.0734.4835.2235.07885 026-
Target Corp TGT 64.4164.4064.400.56 0.88% 63.8563.6164.4263.855 525 891-
Tata Motors Ltd TTM 40.0140.0240.030.96 2.46% 39.5839.5840.1639.05920 848-
Taubman Centers, ... TCO 71.5971.5871.59-0.06 -0.08% 71.7071.1572.2271.65210 870-
Teck Resources Ltd TECK 25.9625.9525.961.83 7.56% 24.6024.5226.2324.127 061 665-
Teekay Corporatio... TK 10.6410.6410.650.56 5.56% 10.199.9710.6510.081 775 781-
Teekay LNG Partne... TGP 19.2019.2019.151.60 9.09% 17.6517.6019.7517.601 056 940-
Teekay Offshore P... TOO 6.146.146.160.18 3.02% 5.995.906.215.96423 668-
Teekay Tankers Lt... TNK 2.412.402.410.08 3.43% 2.302.302.412.331 030 298-
Tejon Ranch Co. TRC 24.8224.8224.880.76 3.16% 24.1224.0625.0024.0620 244-
Tekla Healthcare I... HQH 22.1722.1622.17-0.27 -1.20% 22.5222.1322.5222.44180 017-
Tekla Life Sciences... HQL 17.4417.4217.44-0.16 -0.93% 17.6017.3717.6317.60111 931-
Telecom Argentina... TEO 19.5119.4419.510.08 0.41% 19.5419.1719.6019.4390 879-
Telecom Italia SPA TI 8.928.928.93-0.17 -1.87% 8.918.859.009.09127 504-
Teledyne Technolo... TDY 123.38123.38123.460.97 0.79% 122.98121.66124.07122.41121 635-
Teleflex Incorpora... TFX 164.53164.42164.480.81 0.49% 163.67163.67165.18163.72242 761-
Telefonica Brasil S... VIV 14.6014.5914.60-0.09 -0.61% 14.6014.4514.7714.681 255 764-
Telefonica S.A. (AD... TEF 9.729.729.730.09 0.93% 9.669.659.749.631 486 682-
Telephone & Data ... TDI 25.0924.9225.100.09 0.36% 24.9124.9125.3025.004 720-
Templeton Dragon... TDF 17.2117.2117.220.13 0.76% 17.0517.0517.2417.0881 737-
Templeton Emergin... EMF 12.8012.8012.820.10 0.79% 12.7212.7212.8412.7041 892-
Templeton Emergin... TEI 11.2111.1911.210.05 0.45% 11.2111.1311.2311.1661 152-
Templeton Global ... GIM 6.506.496.500.03 0.46% 6.466.466.516.47240 145-
Tempur Sealy Inter... TPX 67.0267.0167.022.87 4.47% 64.6864.4267.0964.151 202 162-
Tenaris SA TS 36.4036.4036.410.29 0.80% 36.4736.0636.7036.112 023 966-
Tenet Healthcare C... THC 18.2818.2718.280.08 0.44% 18.2017.6918.3618.202 098 288-
Tennant Co. TNC 65.7565.6565.750.30 0.46% 65.8565.3566.0565.4595 095-
Tenneco Inc TEN 67.9167.9067.912.00 3.03% 66.3766.1268.1165.91307 222-
Teradyne, Inc. TER 26.5326.5226.530.51 1.96% 26.0025.9826.6026.023 043 930-
Terex Corp. TEX 32.4832.4732.481.22 3.90% 31.7331.5832.9331.26843 455-
Terra Nitrogen Co.... TNH 110.44110.17110.453.09 2.88% 107.34107.34110.60107.3547 853-
Tesoro Corporatio... TSO 81.9881.9881.991.55 1.93% 80.8380.5882.6280.431 769 811-
Teva Pharmaceutic... TEVA 32.6032.5932.60-0.11 -0.34% 32.7932.3432.9432.7110 086 958-
Texas Pacific Land... TPL 321.90320.55323.492.98 0.93% 323.80319.56324.09318.922 780-
Textainer Group H... TGH 13.6013.6013.601.95 16.74% 11.6511.6513.6511.651 009 489-
Textron Inc. TXT 49.3849.3749.380.50 1.02% 48.9348.8049.7548.882 926 021-
Thai Fund, Inc. (The... TTF 7.797.787.800.08 1.04% 7.817.797.827.7217 663-
The Blackstone Gro... BX 30.3130.3130.320.74 2.50% 29.5629.4730.5129.575 259 277-
The Chemours Com... CC 25.4925.4725.480.87 3.53% 24.8724.8325.9124.624 310 369-
The Cushing MLP T... SRV 14.0714.0714.080.26 1.88% 13.8413.8414.1113.8138 317-
The Gap, Inc. GPS 24.1824.1724.180.42 1.76% 23.9223.8124.2323.774 603 749-
The Howard Hughe... HHC 106.60106.51106.601.27 1.21% 105.69104.90106.90105.33125 011-
The WhiteWave Fo... WWAV 55.4055.3955.400.02 0.03% 55.4555.3855.5555.38959 871-
Thermo Fisher Scie... TMO 140.98140.94140.96-1.81 -1.27% 143.23140.00143.66142.792 581 136-
Third Point Reinsur... TPRE 11.3011.2511.300.15 1.35% 11.1511.0511.3011.15187 545-
Thomson Reuters C... TRI 45.0445.0545.060.15 0.33% 44.9444.7345.1544.90404 488-
Thor Industries, Inc... THO 101.41101.40101.412.98 3.03% 98.5298.52101.4898.43770 251-
Tidewater Inc. TDW 2.182.182.190.07 3.32% 2.142.052.242.111 586 054-
Tiffany & Co. TIF 79.3179.3179.320.57 0.72% 79.0978.4079.5678.741 018 838-
Time Inc. TIME 19.1519.1019.150.45 2.41% 18.8018.7519.3018.70520 975-
Time Warner Inc TWX 96.3396.3496.35-0.44 -0.45% 96.7995.9596.9096.781 635 699-
Timken Co. (The) TKR 44.1544.1044.151.60 3.76% 43.0042.6044.3842.55836 506-
Titan Internationa... TWI 10.6310.6210.630.37 3.61% 10.2410.2410.6710.26251 387-
Toll Brothers Inc. TOL 32.4132.3932.391.50 4.85% 31.6231.2832.4630.912 837 775-
Tootsie Roll Indust... TR 38.6538.6038.650.25 0.65% 38.3538.1538.8038.4040 257-
Torchmark Corp. TMK 74.2674.2574.260.67 0.91% 73.9773.9174.5873.59275 310-
Toro Co. (The) TTC 58.9658.9358.940.57 0.98% 58.6858.6159.2358.39554 197-
Toronto Dominion ... TD 51.3751.3651.370.59 1.16% 50.8250.6451.4150.761 169 588-
Tortoise MLP Fund... NTG 19.9019.8819.900.51 2.63% 19.4719.4519.9219.3997 552-
Total S.A. TOT 51.2351.2151.240.32 0.63% 51.1151.0751.5050.911 518 591-
Total System Servi... TSS 53.1953.1853.190.13 0.25% 53.1552.6553.2953.061 875 606-
Toyota Motor Corp TM 117.64117.60117.64-0.65 -0.55% 116.91116.69117.92118.29202 848-
TransCanada Corp TRP 48.8248.8248.841.65 3.50% 47.8447.4948.9947.174 058 001-
Transcontinental R... TCI 14.6414.1814.681.17 8.67% 14.4314.4314.6413.471 150-
Transdigm Group In... TDG 225.21225.16225.211.41 0.63% 224.68223.79227.46223.802 768 648-
Transocean Ltd (Sw... RIG 14.9214.9114.920.16 1.08% 14.8314.6315.0514.7611 286 575-
Transportadora de... TGS 9.989.959.980.02 0.20% 9.919.8610.049.9658 581-
Travelers Compani... TRV 116.84116.80116.81-1.20 -1.02% 118.55116.16119.15118.042 664 222-
Tredegar Corp. TG 23.6523.6023.650.70 3.05% 23.1523.0023.7022.9546 777-
Tremor Video Inc. TRMR 2.412.412.42-0.02 -0.82% 2.442.392.442.4334 811-
Tri-Continental Co... TY 22.4722.4722.490.13 0.58% 22.3422.3422.5322.3463 445-
Triangle Capital Co... TCAP 19.1719.1719.190.07 0.37% 19.1519.0119.2519.10154 158-
Trina Solar Limited... TSL 9.899.909.910.05 0.51% 9.869.849.949.84704 839-
Trinity Industries, ... TRN 28.5328.5228.530.68 2.44% 28.0727.9628.5827.851 250 113-
Triumph Group Inc... TGI 24.9024.8524.900.95 3.97% 24.2024.0025.4523.95602 201-
TrueBlue Inc TBI 24.9024.8524.900.25 1.01% 24.5524.4525.0024.65153 751-
Tsakos Energy Nav... TNP 4.934.924.930.08 1.65% 4.904.794.954.85391 530-
Tupperware Brand... TUP 57.6757.6657.671.32 2.34% 56.7856.7158.5256.351 037 456-
Turkcell Iletisim Hi... TKC 7.377.377.380.10 1.38% 7.327.287.417.27846 180-
Turkish Investment... TKF 6.836.836.850.05 0.74% 6.806.806.866.7813 295-
Turquoise Hill Reso... TRQ 3.613.603.610.14 4.03% 3.483.483.623.476 090 387-
Tutor Perini Corp TPC 29.4529.4029.452.10 7.68% 27.6527.6529.4527.35554 294-
Twilio Inc TWLO 28.7328.7028.730.23 0.81% 28.4728.2229.4428.503 940 629-
Twitter, Inc. TWTR 16.5216.5116.50-0.09 -0.54% 16.6116.3316.6616.6112 320 562-
Two Harbors Inves... TWO 8.728.728.73-0.05 -0.57% 8.788.728.798.771 734 700-
Tyler Technologies... TYL 147.48147.34147.400.15 0.10% 148.05146.98149.36147.33183 264-
Tyson Foods, Inc. TSN 62.3662.3662.370.61 0.99% 61.9261.5662.5161.751 619 176-
U.S. Bancorp (DE) USB 51.7751.7651.770.80 1.57% 51.1051.0152.0050.976 074 455-
U.S. Silica Holdings... SLCA 58.0458.0158.020.43 0.75% 58.0957.3758.6957.61828 896-
UBS Group AG Regi... UBS 16.8516.8516.860.27 1.63% 16.7316.7316.9416.581 518 866-
UGI Corp. UGI 46.3146.2946.300.30 0.65% 45.9745.7746.3746.01303 771-
USANA Health Scie... USNA 62.2562.1562.251.20 1.97% 61.2560.8562.2561.0549 890-
USG Corp USG 30.3430.3330.341.07 3.66% 29.5929.5930.4729.271 353 010-
Ultrapar Participac... UGP 21.1121.1221.13-0.14 -0.66% 21.0020.9521.1821.25304 160-
Under Armour Inc UAA 28.5428.5328.540.09 0.32% 28.4428.3928.6928.443 575 947-
Under Armour, Inc.... UA 25.1225.1225.120.16 0.64% 25.0024.9125.2124.962 090 690-
Unifi, Inc. UFI 31.3431.3431.380.72 2.35% 30.7830.5631.5230.6295 628-
Unifirst Corp. UNF 128.20128.10128.200.70 0.55% 128.20127.05129.01127.5074 623-
Unilever N.V. UN 42.1142.1042.110.09 0.21% 41.8741.8742.1542.021 791 598-
Unilever Plc UL 42.3742.3742.380.06 0.13% 42.1842.1642.4642.311 703 235-
Union Pacific Corp UNP 108.72108.70108.720.73 0.68% 108.15107.60109.25107.993 953 740-
Unisys Corp. UIS 12.9512.9012.95-0.05 -0.38% 13.0012.6513.1513.00633 039-
Unit Corp. UNT 27.4627.4527.460.90 3.39% 26.7926.5727.7626.56285 405-
United Continental... UAL 73.1873.1473.160.43 0.59% 73.0872.6673.5872.752 341 403-
United Microelectr... UMC 1.791.781.79-0.01 -0.56% 1.821.771.831.802 685 504-
United Parcel Serv... UPS 116.05116.04116.051.59 1.39% 114.60114.15116.26114.461 808 066-
United Rentals, Inc... URI 113.61113.55113.563.50 3.18% 111.15110.53114.47110.111 511 506-
United States Stee... X 33.2233.2133.220.42 1.28% 34.0032.8134.9432.8025 840 845-
United Technologie... UTX 111.61111.55111.591.27 1.15% 110.68110.34111.69110.342 699 269-
UnitedHealth Grou... UNH 160.43160.43160.441.36 0.85% 159.36159.10161.31159.072 916 374-
Universal American... UAM 9.979.989.970.02 0.20% 9.979.949.979.9596 146-
Universal Corp. UVV 76.9076.8076.901.45 1.92% 75.7575.7577.2075.45499 708-
Universal Health R... UHT 65.6865.6065.680.71 1.09% 64.9664.7365.8564.9714 443-
Universal Health Se... UHS 112.23112.21112.220.80 0.72% 111.79110.86112.36111.43331 239-
Unum Group UNM 45.2445.2345.250.41 0.91% 45.1545.0345.5044.83721 448-
Urstadt Biddle Pro... UBP 18.0017.9718.290.10 0.56% 18.0618.0018.0617.902 605-
VAALCO Energy, In... EGY 1.081.081.090.00 0.00% 1.081.051.111.08254 976-
VEREIT, Inc. VER 8.568.558.56-0.05 -0.58% 8.608.518.658.615 111 569-
VF Corp. VFC 52.6852.6752.680.58 1.11% 52.0452.0052.9452.102 459 075-
VOYA Global Equit... IGD 7.027.017.020.03 0.43% 7.027.007.026.99254 742-
VOYA Prime Rate T... PPR 5.555.545.550.04 0.73% 5.525.515.555.51261 443-
VOYA Risk Manage... IRR 6.616.616.630.10 1.54% 6.506.506.646.5160 909-
Vail Resorts Inc. MTN 169.05169.05169.072.15 1.29% 166.84166.57169.50166.90354 259-
Vale S.A. VALE 10.7610.7610.770.25 2.38% 10.7910.4910.9610.5138 920 736-
Valeant Pharmaceu... VRX 13.5813.5813.59-0.41 -2.93% 14.0613.5114.0813.9913 525 949-
Valero Energy Cor... VLO 67.8667.8567.861.61 2.43% 66.4566.1768.0266.253 332 404-
Valhi, Inc. VHI 3.473.463.470.23 7.10% 3.273.273.543.2469 115-
Validus Holdings, L... VR 57.1357.1357.150.29 0.51% 57.0156.9957.3156.84247 449-
Valley National Ba... VLY 11.4211.4111.420.13 1.15% 11.3911.2211.4611.291 959 382-
Valmont Industries... VMI 146.45146.35146.455.95 4.23% 141.60140.58146.65140.50112 730-
Valspar Corp. VAL 108.00107.97107.970.74 0.69% 107.38107.32108.09107.26392 742-
Varian Medical Sys... VAR 90.3090.3090.310.30 0.33% 90.2889.3290.5990.00983 039-
Vector Group Ltd VGR 22.7022.6922.700.01 0.04% 22.7022.6922.8722.69564 041-
Vedanta Ltd VEDL 14.8614.8614.860.42 2.91% 14.6914.6914.9214.44270 627-
Ventas, Inc. VTR 61.9961.9861.990.06 0.10% 61.9361.6962.4861.931 494 990-
VeriFone Systems I... PAY 18.5618.5518.560.33 1.81% 18.2318.2018.6418.231 430 933-
Verizon Communic... VZ 50.1250.1250.12-2.29 -4.37% 50.2649.7950.7952.4139 154 699-
Viad Corp. VVI 44.4044.3544.400.20 0.45% 44.2544.0044.5044.2074 029-
Vina Concha y Toro... VCO 34.4834.0534.24-0.22 -0.63% 33.8133.8134.5734.701 266-
Vince Holding Corp... VNCE 3.002.953.000.00 0.00% 2.952.953.053.00487 202-
Vipshop Holdings L... VIPS 10.9210.9210.930.17 1.58% 10.9510.9111.1610.755 457 935-
Virtus Total Retur... DCA 4.514.514.520.02 0.45% 4.494.494.544.4969 717-
Visa Inc. V 83.2383.2483.251.08 1.31% 82.4081.8583.4982.157 341 121-
Vishay Intertechno... VSH 16.7016.6516.700.20 1.21% 16.7016.6016.9016.501 401 187-
Vista Outdoor Inc. VSTO 27.8227.8027.820.35 1.27% 27.4427.1427.8627.471 014 165-
Vivint Solar, Inc. VSLR 3.053.003.050.05 1.67% 3.002.953.053.00171 585-
Vmware, Inc. Comm... VMW 84.6284.6084.612.57 3.13% 82.5582.5584.7082.051 730 979-
Vonage Holdings C... VG 7.037.027.03-0.10 -1.40% 7.066.817.097.134 222 709-
Vornado Realty Tr... VNO 107.69107.68107.690.49 0.46% 107.48106.92108.24107.20513 046-
Vulcan Materials C... VMC 132.35132.36132.372.82 2.18% 130.35129.71133.35129.53957 789-
W & T Offshore Inc WTI 3.073.063.07-0.01 -0.32% 3.092.933.103.071 720 738-
W.P. Carey Inc WPC 62.3362.2962.300.32 0.52% 61.9761.9562.6062.01335 089-
WELLTOWER INC HCN 67.3067.2867.29-0.38 -0.56% 67.5266.9567.9967.681 563 624-
WGL Holdings, Inc. WGL 78.9678.9178.930.63 0.80% 78.1778.1779.3678.33218 429-
WNS (Holdings) Lim... WNS 29.4029.3629.400.06 0.20% 29.4629.2129.6129.34152 349-
Wabash National C... WNC 17.0717.0717.080.26 1.55% 16.9216.9117.2416.811 542 494-
Wabco Holdings In... WBC 106.70106.67106.701.27 1.20% 106.20105.33107.19105.43263 796-
Wabtec Corp. WAB 86.4086.3286.331.75 2.07% 84.9784.9686.5884.65633 325-
Waddell & Reed Fin... WDR 18.7218.7218.730.25 1.35% 18.5918.4718.8618.471 022 524-
WageWorks Inc WAGE 71.9071.8071.850.30 0.42% 71.7071.2572.6071.60198 887-
Wal-Mart Stores, I... WMT 67.4067.3967.400.75 1.13% 66.8966.6667.4166.658 544 644-
Washington Prime ... WPG 9.769.759.76-0.02 -0.20% 9.789.599.869.782 834 789-
Washington Real E... WRE 32.4232.4132.420.10 0.31% 32.3532.0932.4732.32462 375-
Waste Connections... WCN 78.8178.8178.82-1.15 -1.44% 79.9778.7280.3679.96720 109-
Waste Managemen... WM 69.5669.5569.560.22 0.32% 69.3569.0069.6269.34878 162-
Waters Corp. WAT 142.15142.15142.18-3.13 -2.15% 146.65137.72149.75145.282 494 829-
Watsco Inc. WSO 154.48154.48154.514.21 2.80% 150.58150.30154.79150.27122 672-
Watts Water Tech... WTS 63.4563.3563.400.05 0.08% 63.6562.9563.9563.40271 358-
Weatherford Inter... WFT 5.285.275.28-0.01 -0.19% 5.325.195.355.2912 270 313-
Webster Financial ... WBS 53.0352.9652.971.21 2.34% 52.1751.9453.2351.82390 870-
Weight Watchers I... WTW 11.8911.8811.890.20 1.71% 11.7711.6612.0211.691 132 760-
Weingarten Realty... WRI 36.5936.5936.60-0.11 -0.30% 36.6236.4136.8236.70520 838-
Weis Markets, Inc. WMK 59.0258.8659.02-3.85 -6.12% 62.5758.5062.7562.87185 045-
WellCare Health Pl... WCG 144.57144.49144.57-0.30 -0.21% 144.90142.89145.82144.87258 858-
Wells Fargo & Co. WFC 54.7054.7054.700.45 0.83% 54.3654.1355.0754.2517 226 752-
Wesco Internation... WCC 72.5572.5572.602.05 2.91% 71.1571.1072.9870.50552 624-
West Pharmaceutic... WST 84.3084.2884.301.90 2.31% 82.8782.4284.6682.40331 572-
WestRock Co WRK 54.0554.0354.040.89 1.67% 53.6953.6055.2253.162 788 254-
Westar Energy Inc WR 55.1555.1555.16-0.15 -0.27% 55.2655.1455.5655.30739 746-
Western Asset Eme... EMD 15.1315.1115.130.07 0.46% 15.1215.0715.1515.06177 821-
Western Asset Glo... EHI 9.969.959.960.02 0.20% 9.969.959.989.94151 457-
Western Asset Hig... HIX 7.197.187.190.03 0.42% 7.187.187.217.16168 278-
Western Asset Hig... HIO 5.095.085.090.05 0.99% 5.065.035.095.04405 829-
Western Asset Hig... HYI 15.2215.2015.220.05 0.33% 15.2015.1815.2215.1763 866-
Western Asset Inco... PAI 14.1314.1314.15-0.11 -0.77% 14.2114.1214.3214.2434 327-
Western Asset Inve... IGI 21.4121.4021.50-0.07 -0.33% 21.4121.1821.5021.4825 245-
Western Asset Man... MMU 13.7613.7613.79-0.07 -0.51% 13.8013.7613.8513.8362 251-
Western Asset Mun... MHF 7.377.377.41-0.06 -0.81% 7.427.377.427.4337 734-
Western Asset Mun... MNP 14.9014.9014.93-0.05 -0.33% 14.9114.8614.9714.9521 573-
Western Gas Partn... WES 61.9561.9361.951.02 1.67% 60.9960.8062.1660.93139 438-
Western Refining I... WNR 35.4835.4535.460.65 1.87% 35.0134.9635.7434.83736 904-
Western Union Co. WU 20.4120.4020.41-0.31 -1.50% 20.6920.3120.6920.728 964 015-
Westpac Banking C... WBK 24.2724.2624.27-0.02 -0.08% 24.1724.0724.3024.29159 312-
Westwood Holding... WHG 58.5958.5958.671.24 2.16% 57.8557.2758.8557.355 298-
Weyerhaeuser Co. WY 31.1331.1231.130.70 2.30% 30.5830.5531.1430.444 544 963-
Whirlpool Corp WHR 188.92188.93188.951.93 1.03% 187.82186.61190.85186.99945 811-
White Mountains In... WTM 891.89887.62891.8914.10 1.61% 879.50879.50896.00877.7922 372-
Whitestone REIT WSR 13.9013.8913.900.04 0.29% 13.8613.7413.9213.8692 524-
Whiting Petroleum... WLL 12.1112.1112.120.19 1.59% 12.0511.8512.2211.9210 987 717-
Willbros Group Inc... WG 3.083.073.080.22 7.69% 2.892.783.152.86297 032-
Williams Cos Inc (T... WMB 28.4828.4628.470.27 0.96% 28.2928.0728.6228.219 953 154-
Williams Partners, ... WPZ 39.8539.8439.850.26 0.66% 39.8739.4540.0339.591 090 303-
Williams-Sonoma, I... WSM 48.8548.8448.850.76 1.58% 48.3348.0048.8548.46892 713-
Winnebago Industr... WGO 31.3531.3031.350.60 1.95% 30.7030.7031.5530.75219 873-
Wipro Ltd WIT 9.779.769.770.09 0.93% 9.759.599.789.68454 411-
Wisconsin Energy C... WEC 58.4358.4058.420.04 0.07% 58.3958.2058.5958.39853 930-
Wolverine World W... WWW 23.9323.9323.940.54 2.31% 23.4023.4024.0023.39511 744-
Workday, Inc. WDAY 82.6382.6182.630.55 0.67% 82.5682.0882.9782.08844 307-
World Fuel Service... INT 44.5644.5544.560.71 1.62% 44.1043.8244.7843.85200 186-
World Wrestling En... WWE 19.5319.5119.520.24 1.24% 19.3319.2419.6319.29206 754-
Worthington Indus... WOR 48.5648.5648.571.19 2.51% 47.9947.8448.7447.37484 077-
Wyndham Worldwi... WYN 79.2079.1879.200.59 0.75% 78.6778.3079.6178.61607 644-
XL Group plc XL 37.7437.7337.740.43 1.15% 37.4037.3937.8437.31948 035-
XO Group Inc XOXO 19.4419.4319.440.29 1.51% 19.2719.0119.4419.1550 034-
Xcel Energy, Inc. XEL 40.7940.7840.79-0.02 -0.05% 40.7740.6440.9140.811 832 795-
Xerox Corp XRX 6.946.936.940.05 0.73% 6.916.876.966.8910 828 142-
Xinyuan Real Estat... XIN 5.465.455.46-0.05 -0.91% 5.495.455.595.51127 827-
Xylem Inc. Common... XYL 49.0749.0649.070.57 1.18% 48.6548.5949.2748.502 459 668-
YPF SA YPF 22.5022.5022.510.85 3.93% 21.8521.7422.6221.652 593 812-
Yamana Gold, Inc. AUY 3.333.323.330.03 0.91% 3.293.283.393.3011 007 522-
Yanzhou Coal Mini... YZC 7.4607.4607.4800.261 3.63% 7.3407.3407.4707.19912 267-
Yelp Inc. Class A YELP 42.4142.4042.410.88 2.12% 41.5441.5042.5841.531 469 520-
Yingli Green Energ... YGE 2.772.772.790.02 0.73% 2.752.752.852.7553 666-
Yirendai Ltd. YRD 21.3521.3021.35-0.32 -1.45% 21.7821.2321.9921.66358 506-
Yum China Holding... YUMC 26.9226.9126.920.21 0.79% 27.1326.6827.3526.711 884 004-
Yum! Brands, Inc. YUM 65.3365.3265.330.92 1.43% 64.6264.6265.4364.411 655 079-
Zweig Fund, Inc. (T... ZF 10.8910.8910.900.05 0.46% 10.8710.8310.9110.8478 987-
Zweig Total Return... ZTR 11.3011.2811.300.09 0.80% 11.2011.2011.3311.2161 577-
voxeljet AG Ameri... VJET 3.183.183.190.16 5.40% 3.033.033.193.0253 744-
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
onsdag 25/01-2017 00:24:51
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.