Forsinkede kurser. Sist oppdatert: mandag 24. september 23:20  

Kursliste Nyse

List aksjer med følgende tickere Layout Sortering  
Selskap Ticker Siste Kjøp Salg Endring Endring% Åpning Lav Høy Forrige Volum Ratio
3D Systems Corp. (... DDD 19.1919.2019.200.34 1.80% 18.7218.2519.2918.851 431 634-
3M Co MMM 213.51213.51213.52-2.82 -1.30% 215.39212.69215.87215.611 596 292-
500.com Ltd WBAI 10.8110.8510.86-0.05 -0.46% 10.8610.6310.8910.8621 565-
58.com Inc. Americ... WUBA 73.4973.4773.48-0.52 -0.70% 71.7571.1974.1674.02356 515-
8x8 Inc EGHT 21.4521.4021.450.25 1.18% 21.1520.9521.5021.20877 925-
A.H. Belo Corporat... AHC 4.504.454.500.00 0.00% 4.554.454.554.5011 162-
A10 Networks, Inc. ATEN 6.166.166.170.08 1.32% 6.056.006.176.08354 492-
AAC Holdings Inc. AAC 7.257.257.26-0.15 -2.03% 7.407.207.417.40100 034-
AAR Corp AIR 44.9944.9945.000.08 0.18% 44.9144.3345.2044.91142 802-
ABB Ltd ABB 23.9923.9823.99-0.32 -1.32% 24.2823.9724.2924.31933 733-
ABM Industries, Inc... ABM 33.2033.2033.21-0.56 -1.66% 33.8032.9833.8033.76273 007-
ADT Corporation ADT 9.269.279.28-0.11 -1.17% 9.359.219.479.372 718 370-
AECOM ACM 32.8432.8432.85-0.19 -0.58% 32.9832.6433.0133.02480 287-
AEGON N.V. AEG 6.476.476.48-0.03 -0.46% 6.586.476.596.50937 555-
AEROJET ROCKETD... AJRD 33.0533.0533.06-0.87 -2.56% 33.9232.8433.9333.92316 855-
AES Corp. AES 13.7613.7513.76-0.20 -1.43% 13.9613.7414.0113.964 040 258-
AFLAC Inc. AFL 47.7047.7047.71-0.34 -0.71% 48.1047.6948.1948.041 874 362-
AG Mortgage Inves... MITT 18.5718.5618.57-0.11 -0.59% 18.6718.4418.7718.67209 526-
AGCO Corp. AGCO 60.4060.3960.400.16 0.27% 60.2959.3560.8960.24681 046-
AK Steel Holding C... AKS 4.654.644.65-0.09 -1.90% 4.714.624.824.747 843 436-
ALBERTO CULVER ... ACV 24.6224.5724.620.12 0.49% 24.5024.4424.6224.5047 760-
AMETEK, Inc. AME 80.5480.5480.55-0.99 -1.21% 81.3680.4581.3681.54639 352-
AMN Healthcare Se... AMN 52.7052.7052.751.40 2.73% 51.1551.1553.0551.35280 791-
AMREP Corp. AXR 7.597.597.60-0.45 -5.60% 7.537.287.608.046 103-
ARACRUZ CELULOS... ARA 20.6320.6220.640.52 2.59% 20.0919.9620.6520.1157 261-
ARMOUR Residenti... ARR 22.7322.7222.73-0.12 -0.53% 22.8522.6722.9422.85284 248-
ASA Gold and Prec... ASA 8.958.908.930.14 1.59% 8.988.909.048.81144 718-
AT&T Inc T 33.9133.9333.910.13 0.38% 34.2533.7534.2833.7831 142 467-
ATHENE HOLDINGS... ATH 52.1852.1852.19-1.19 -2.23% 53.3652.0053.4653.37829 415-
AU Optronics Corp... AUO 4.154.144.150.01 0.24% 4.114.114.174.15343 757-
AVX Corp. AVX 18.9618.9518.96-0.23 -1.20% 19.1418.8819.2619.20102 144-
AZZ Inc AZZ 52.0552.0552.100.60 1.17% 51.1550.6052.4551.45109 718-
AbbVie Inc. ABBV 93.4293.4393.441.16 1.26% 92.3091.9593.9892.265 133 933-
Abbott Laboratori... ABT 71.4471.4371.442.39 3.46% 70.7970.3271.6869.059 158 292-
Abercrombie & Fit... ANF 20.8920.8920.900.48 2.35% 20.4120.3321.1120.402 056 772-
Aberdeen Japan Eq... JEQ 8.328.298.36-0.03 -0.36% 8.298.288.358.355 185-
Acadia Realty Trus... AKR 27.7727.7727.78-0.69 -2.42% 28.3927.5628.3928.46228 656-
Accenture plc. Clas... ACN 172.63172.62172.63-1.56 -0.90% 173.06172.24173.25174.191 622 261-
Acorn Internationa... ATV 19.090018.680019.1000-0.0094 -0.05% 18.580018.580019.090019.09941 428-
Actuant Corp. ATU 29.5529.5529.60-0.25 -0.84% 29.9029.5029.9029.80338 679-
Acuity Brands Inc (... AYI 162.82162.83162.84-2.24 -1.36% 163.85160.10164.00165.01345 423-
Adams Express Co. ADX 16.6516.6316.65-0.09 -0.54% 16.7016.6116.7016.74116 191-
Adecoagro S.A. AGRO 7.547.547.55-0.24 -3.08% 7.767.547.827.78253 896-
Adient PLC ADNT 43.3043.3043.31-0.88 -1.99% 43.8742.3844.1544.22691 419-
Advance Auto Part... AAP 167.65167.64167.65-0.79 -0.47% 167.70167.01168.50168.44703 196-
Advanced Drainage... WMS 31.7531.7031.75-0.60 -1.85% 32.3531.5532.3532.35133 455-
Advanced Semicon... ASX 4.714.724.720.06 1.29% 4.594.594.724.65313 833-
Aegean Marine Pet... ANW 1.411.401.41-0.07 -4.73% 1.551.361.601.481 056 181-
Aercap Holdings N.... AER 57.2857.2857.29-0.28 -0.49% 57.5556.9657.5557.55475 383-
Aetna Inc. AET 203.40203.39203.40-0.87 -0.43% 203.64202.68204.65204.271 012 472-
Affiliated Manager... AMG 144.00143.96144.02-3.63 -2.46% 147.16143.93147.94147.55217 574-
Agere Systems Inc. AGR 48.3448.3448.35-0.78 -1.59% 48.9848.3349.0549.12202 068-
Agilent Technologi... A 69.9569.9569.96-0.77 -1.09% 70.6869.7070.6870.722 022 290-
Agnico Eagle Mines... AEM 34.3534.3334.34-0.32 -0.92% 34.9734.2335.4334.681 256 145-
Agree Realty Corp... ADC 52.7252.7152.73-0.75 -1.40% 53.3052.5453.7153.47182 881-
Air Lease Corporat... AL 45.5445.5445.55-0.61 -1.32% 46.1145.2846.2346.17335 097-
Air Products & Che... APD 169.85169.84169.85-0.76 -0.45% 170.49169.18171.02170.71630 042-
Alamo Group, Inc. ALG 94.3094.3094.31-1.32 -1.38% 95.5493.8495.5495.629 664-
Alamos Gold Inc A AGI 4.684.674.680.04 0.86% 4.664.624.804.641 867 688-
Alaska Air Group, ... ALK 67.2967.2967.24-2.79 -3.98% 69.3566.7569.9970.111 164 267-
Albany Internation... AIN 77.9577.9577.95-0.25 -0.32% 78.3077.3078.4078.20150 613-
Albemarle Corp. ALB 104.94104.95104.96-0.48 -0.46% 105.14104.46106.10105.41715 382-
Alcoa, Inc. AA 41.9641.9641.97-1.83 -4.18% 43.0141.9143.6943.793 624 224-
Alexander & Baldw... ALEX 22.4622.4622.47-0.46 -2.01% 22.8122.1922.9022.92403 898-
Alexander's, Inc. ALX 343.80342.55343.37-1.27 -0.37% 344.40342.47347.20345.073 985-
Alexandria Real Es... ARE 124.35124.34124.35-2.45 -1.93% 126.46123.64127.16126.80255 302-
Alibaba Group Hol... BABA 163.16163.10163.16-1.47 -0.89% 162.81160.10163.40164.6310 889 276-
Alleghany Corp. Y 656.06656.06656.076.21 0.96% 648.60648.60656.10649.8540 427-
Allegheny Technolo... ATI 29.0729.0829.090.41 1.43% 28.6528.5229.7328.661 973 820-
Allegion plc Ordina... ALLE 89.3989.3889.39-0.68 -0.75% 89.9888.9990.3190.08286 605-
Allergan plc Ordina... AGN 187.98187.96187.97-3.33 -1.74% 190.11187.74192.35191.191 067 713-
Allete Inc. ALE 75.4975.5075.51-1.36 -1.77% 76.6875.3776.7576.85123 465-
Alliance California... AKP 13.5113.4513.520.08 0.60% 13.4613.4213.5413.4331 505-
Alliance Capital Ma... AC 40.5540.5540.650.20 0.50% 39.9039.9041.3040.3513 225-
Alliance Data Syste... ADS 244.82244.84244.85-3.87 -1.56% 248.74244.56248.74248.62277 545-
AllianceBernstein G... AWF 11.7011.7011.710.06 0.52% 11.6511.6411.7111.64195 296-
AllianceBernstein H... AB 30.3530.3030.35-0.15 -0.49% 30.5030.2030.5530.50153 811-
AllianceBernstein N... AFB 12.2412.2012.240.00 0.00% 12.2012.2012.2512.2459 277-
Alliant Energy Cor... LNT 42.9242.9242.93-0.31 -0.72% 43.1842.9243.3143.22657 043-
AllianzGI Convertib... NCZ 6.126.116.12-0.06 -0.97% 6.186.046.186.18403 019-
Allied Capital Corp... AFC 25.67025.67025.770-0.065 -0.25% 25.76025.67025.76025.7355 822-
Allstate Corp. ALL 100.38100.37100.38-1.44 -1.41% 101.57100.20101.85101.82783 558-
Alpine Total Dynam... AOD 8.868.868.87-0.02 -0.23% 8.898.858.908.88362 411-
Altria Group Inc MO 61.0661.0761.08-1.49 -2.38% 62.0661.0262.4962.555 803 432-
Aluminum Corp of ... ACH 10.9610.9110.95-0.18 -1.62% 10.9510.8611.0311.1436 606-
Ameren Corp. AEE 63.7663.7563.76-0.66 -1.02% 64.2763.7264.5164.421 067 427-
Ameresco, Inc. Cla... AMRC 13.7013.6513.700.30 2.24% 13.4013.4013.8013.40100 150-
AmeriGas Partners... APU 39.8139.8239.83-0.32 -0.80% 40.1339.8040.3940.13199 274-
America Movil, S.A... AMX 16.3416.3416.35-0.16 -0.97% 16.5016.2616.5016.501 146 639-
American Axle & M... AXL 18.3618.3618.37-0.18 -0.97% 18.4018.0318.4918.531 146 235-
American Eagle Ou... AEO 23.5223.5123.52-0.29 -1.22% 23.7623.4124.1523.812 890 076-
American Electric ... AEP 70.6470.6470.65-0.76 -1.06% 71.1670.6171.4471.401 129 424-
American Express ... AXP 109.85109.83109.84-1.05 -0.95% 110.74109.35110.84110.901 537 346-
American Financial... AFG 112.00111.99112.00-1.51 -1.33% 113.49111.99113.89113.51202 808-
American Homes 4... AMH 22.3422.3322.34-0.41 -1.80% 22.7122.2722.7922.751 043 212-
American Internati... AIG 54.6554.6554.66-0.02 -0.04% 54.5954.4354.9454.676 159 363-
American States W... AWR 59.5959.5859.59-0.18 -0.30% 59.7759.2559.9359.7761 450-
American Tower C... AMT 146.38146.37146.38-2.11 -1.42% 148.00145.91148.08148.49918 356-
American Vanguar... AVD 19.6519.6519.70-0.25 -1.26% 19.8019.5520.1519.9046 520-
American Water W... AWK 87.8287.8187.82-0.78 -0.88% 88.5187.7888.8488.60437 655-
Ameriprise Financi... AMP 148.72148.69148.71-1.27 -0.85% 149.57148.17149.93149.89521 256-
AmerisourceBerge... ABC 89.5789.5689.57-0.56 -0.62% 89.6388.4490.1990.13817 086-
Amira Nature Food... ANFI 1.791.791.81-0.04 -2.19% 1.811.791.841.83178 520-
Ampco-Pittsburgh ... AP 6.956.906.95-0.05 -0.71% 6.906.807.007.0027 001-
Amphenol Corp. APH 94.6894.6894.69-0.68 -0.71% 95.1294.0495.1295.361 246 759-
Anadarko Petroleu... APC 66.0166.0066.011.37 2.12% 66.0365.3466.6564.642 725 209-
AngloGold Ashanti... AU 8.878.868.870.06 0.68% 8.898.848.998.822 365 517-
Anixter Internatio... AXE 71.5071.4071.50-1.20 -1.65% 72.3070.2572.3072.7095 001-
Annaly Capital Man... NLY 10.2110.2010.21-0.08 -0.78% 10.3210.2010.3310.2913 080 763-
Antero Midstream ... AM 29.8429.8529.86-0.21 -0.70% 30.1629.4530.3430.05474 653-
Anthem Inc ANTM 273.23273.23273.240.71 0.26% 271.90270.60274.69272.52786 229-
Anworth Mortgage... ANH 4.734.724.73-0.08 -1.66% 4.824.724.834.81867 057-
Aon plc Class A Or... AON 155.16155.15155.16-1.31 -0.84% 156.45154.67156.45156.46679 829-
Apache Corp. APA 47.4947.4947.501.53 3.33% 46.8146.8148.0345.963 610 221-
Apartment Investm... AIV 43.5843.5743.58-1.05 -2.35% 44.4243.2644.6144.631 011 355-
Apollo Commercial... ARI 19.3419.3319.34-0.03 -0.15% 19.4019.1819.4219.37831 301-
Applied Industrial ... AIT 78.9578.9579.00-2.20 -2.71% 81.3078.8081.3081.1596 589-
AptarGroup Inc. ATR 110.38110.39110.410.06 0.05% 110.20109.99111.47110.32269 865-
Aptiv PLC APTV 87.9988.0188.02-2.28 -2.53% 89.4486.6789.5090.271 605 259-
Aqua America Inc WTR 37.0437.0337.04-0.17 -0.46% 37.2036.9237.2237.21204 405-
Arcelor Mittal NY ... MT 31.7831.7731.78-0.27 -0.84% 32.3831.7532.4132.052 306 905-
Arch Coal Inc. ARCH 92.6192.6192.622.10 2.32% 91.0990.6593.1290.51199 524-
Archer Daniels Mid... ADM 49.6249.6249.63-0.70 -1.39% 50.3749.5050.6250.322 060 160-
Arconic Inc. Comm... ARNC 21.6221.6221.63-1.26 -5.51% 22.7221.5322.7222.883 921 756-
Arcos Dorados Hol... ARCO 6.556.506.55-0.05 -0.76% 6.556.506.656.60210 553-
Ardmore Shipping ... ASC 6.906.906.95-0.05 -0.72% 6.906.807.086.9597 888-
Arena Resources In... ARD 16.82016.81016.8300.140 0.84% 16.58916.51016.91016.69563 495-
Argan Inc AGX 43.4043.3543.45-0.65 -1.48% 44.0543.1544.0544.0577 950-
Argo Group Intern... ARGO 62.1062.0562.150.60 0.98% 61.2061.1062.1561.5073 231-
Arlington Asset Inv... AI 10.1210.1210.13-0.02 -0.20% 10.1510.1110.1910.14473 459-
Arrow Electronics,... ARW 76.2576.2576.26-0.88 -1.14% 77.1775.9077.1777.12371 752-
Ashford Hospitalit... AHT 6.506.496.500.05 0.78% 6.456.256.506.45717 805-
Ashland Inc ASH 85.3185.2985.30-0.36 -0.42% 85.4484.9785.6885.67290 694-
Asia Pacific Fund, I... APB 13.3913.3913.41-0.11 -0.81% 13.4513.3913.4513.501 578-
Assured Guaranty ... AGO 42.4842.4842.490.20 0.47% 42.2242.0242.6342.28535 650-
Astrazeneca Plc AZN 37.8537.8437.850.17 0.45% 37.7037.7037.9137.681 944 290-
Atlantic Power Cor... AT 2.202.152.200.05 2.33% 2.152.102.202.15311 847-
Atmos Energy Corp... ATO 93.9093.8993.90-0.11 -0.12% 94.1293.6194.2394.01321 874-
AutoNation, Inc. AN 43.5343.5343.54-0.86 -1.94% 44.4043.0944.4044.39314 911-
AutoZone, Inc. AZO 765.00764.99765.00-4.87 -0.63% 770.61760.84772.54768.82188 582-
Autohome Inc. Ame... ATHM 80.5180.5180.53-2.25 -2.72% 81.4379.2181.5782.76484 765-
Autoliv Inc. ALV 91.7391.7491.76-1.63 -1.75% 92.7390.2892.8993.51395 653-
AvalonBay Commu... AVB 180.72180.71180.72-4.47 -2.41% 184.72180.07185.21185.21427 331-
Avenue Income Cre... ACP 14.190014.180014.2100-0.0301 -0.21% 14.130014.100014.203514.220159 633-
Avery Dennison Co... AVY 111.34111.33111.34-1.42 -1.26% 112.76111.13112.78112.76282 234-
Avista Corp. AVA 50.4450.4250.43-0.02 -0.04% 50.4650.2550.5250.46255 385-
Avon Products, Inc... AVP 2.332.322.33-0.11 -4.51% 2.512.252.542.449 222 587-
BB&T Corp. BBT 50.6850.6850.69-0.76 -1.48% 51.3650.6451.4251.442 315 204-
BBVA Banco France... BFR 11.3911.3711.39-0.74 -6.10% 12.0511.3012.3012.131 010 765-
BBX Capital Corp BBX 7.187.187.19-0.14 -1.91% 7.317.147.317.32208 313-
BCE Inc. BCE 40.0240.0240.03-0.57 -1.40% 40.5440.0140.6740.59494 380-
BHP Billiton Limite... BHP 49.1949.1849.19-0.03 -0.06% 49.4749.0449.7049.221 284 217-
BJ'S WHOLESALE C... BJ 28.4628.4528.46-0.69 -2.37% 29.0627.9529.2729.141 018 369-
BLACKROCK INTER... BGY 5.725.715.72-0.02 -0.35% 5.745.715.745.74200 595-
BP Prudhoe Bay Ro... BPT 33.2533.2533.350.15 0.45% 33.5033.0533.7033.10155 105-
BP p.l.c. BP 45.2245.2245.230.55 1.23% 45.3845.0245.5944.675 723 507-
BRF S.A. BRFS 5.255.255.26-0.22 -4.02% 5.425.235.435.488 838 308-
BRT Realty Trust BRT 11.9211.9011.920.14 1.19% 11.8611.6311.9811.9830 728-
BT Group Plc BT 14.9914.9915.00-0.11 -0.73% 15.1514.9815.1615.10391 997-
Babcock & Wilcox ... BW 1.03001.02001.03000.0200 1.98% 1.02000.83151.06001.02002 293 131-
Babson Capital Cor... MCI 15.3715.3215.43-0.12 -0.77% 15.3015.2915.4915.4911 702-
Babson Capital Par... MPV 14.760014.760014.81000.0068 0.05% 14.820014.750014.855414.75325 439-
Baker Hughes, a GE... BHGE 32.8432.8332.84-0.06 -0.18% 33.2332.5233.5432.902 654 206-
Ball Corp BLL 44.8644.8444.850.29 0.65% 44.6044.3044.9644.572 293 358-
BanColombia S.A. CIB 41.8341.8341.88-0.21 -0.50% 42.0741.7242.1442.04127 020-
Banco Bilbao Vizca... BBVA 6.566.556.56-0.05 -0.76% 6.646.556.646.612 619 120-
Banco Bradesco S.A... BBD 6.9806.9806.990-0.250 -3.46% 7.2106.9207.2207.22511 523 222-
Banco Latinoameri... BLX 21.1821.1721.19-0.57 -2.62% 21.6221.1021.7321.7582 816-
Banco Macro S.A. BMA 46.7146.7246.73-1.79 -3.69% 48.3445.8249.4248.50627 479-
Banco Santander S... SAN 5.285.275.28-0.09 -1.68% 5.335.275.345.373 720 504-
Banco de Chile BCH 89.6789.6689.68-2.90 -3.13% 92.2189.6092.2592.5714 413-
BancorpSouth Inc. BXS 33.5033.4533.50-0.60 -1.76% 34.0033.3334.1034.10529 032-
Bank of America C... BAC 30.7430.7530.76-0.29 -0.93% 30.9830.6631.2031.0341 958 094-
Bank of Hawaii Co... BOH 81.0581.0681.07-0.45 -0.55% 81.3380.5581.3481.50258 143-
Bank of Montreal BMO 83.6683.6583.66-0.15 -0.18% 84.0083.5884.2383.81311 002-
Bank of New York ... BK 52.3752.3552.36-1.02 -1.91% 53.3652.2253.3653.232 962 349-
Bank of Nova Scot... BNS 60.0760.0760.08-0.30 -0.50% 60.4760.0360.5060.37503 305-
Barclays PLC BCS 9.3509.3609.360-0.070 -0.74% 9.5009.3409.5009.4151 787 452-
Barnes & Noble Inc BKS 5.555.555.60-0.20 -3.48% 5.705.555.755.701 136 885-
Barnes Group Inc. B 71.4671.4471.45-0.20 -0.28% 71.9670.5371.9671.63112 595-
Barrick Gold Corp. ABX 11.0411.0411.040.57 5.44% 10.9610.8711.1910.4746 643 572-
Bausch Health Com... BHC 24.8624.8424.85-0.06 -0.24% 24.9824.7825.4324.923 568 171-
Baxter Internation... BAX 77.7577.7577.760.38 0.49% 77.3977.2477.8477.371 380 662-
Baytex Energy Cor... BTE 2.952.952.960.27 10.07% 2.742.742.992.684 599 623-
Beazer Homes USA... BZH 11.0911.0911.10-0.11 -0.98% 11.1611.0111.2211.20580 828-
Becton, Dickinson ... BDX 262.40262.37262.380.88 0.34% 260.73260.57262.76261.52670 983-
Bellatrix Explorati... BXE 0.94000.94300.9450-0.0001 -0.01% 0.95650.92000.95870.940132 463-
Bemis Co Inc BMS 48.8648.8748.880.48 0.99% 48.4548.2749.0048.35424 116-
Benchmark Electro... BHE 25.5025.5025.550.35 1.39% 25.1024.9025.6525.15420 205-
Berkshire Hathawa... BRKA 327 840.00327 290.00327 704.00-3 496.00 -1.06% 330 300.00326 940.01330 990.39331 336.00272-
Berkshire Hathawa... BRKB 218.13218.13218.11-2.39 -1.08% 220.48217.91220.68220.523 250 058-
Best Buy Inc BBY 79.4279.4179.42-1.22 -1.51% 80.9779.2881.6680.633 113 385-
Biglari Holdings Inc... BH 180.80181.84180.60-4.36 -2.35% 184.74180.30188.70185.1613 360-
Bitauto Holdings L... BITA 22.3022.2822.30-1.32 -5.59% 23.3322.2123.6723.62454 660-
Black Hills Corpora... BKH 58.6058.6058.61-0.55 -0.93% 59.1458.2559.3859.14178 542-
BlackBerry Limited BB 10.4210.4310.440.01 0.10% 10.4010.2710.5010.412 766 443-
BlackRock Californ... BFZ 12.2912.2912.30-0.02 -0.16% 12.2512.2312.3012.3183 993-
BlackRock Enhance... BOE 11.0511.0411.05-0.07 -0.63% 11.0611.0311.1111.12143 827-
BlackRock Income ... BKT 5.695.695.70-0.03 -0.52% 5.715.695.725.72100 575-
BlackRock Investm... BKN 13.2713.2413.28-0.09 -0.68% 13.3013.2313.3313.3641 319-
BlackRock MuniAss... MUA 13.0412.9613.040.00 0.00% 12.9912.9813.0513.0441 457-
BlackRock MuniEnh... MEN 9.989.979.98-0.02 -0.20% 10.009.9410.0010.0086 913-
BlackRock MuniHo... MUH 13.3013.3013.35-0.08 -0.60% 13.3713.3013.3713.3822 962-
BlackRock MuniHo... MFL 12.2512.2412.26-0.06 -0.49% 12.2412.2212.3012.31156 961-
BlackRock MuniHo... MUJ 12.6012.5812.600.01 0.08% 12.5812.5612.6712.60114 788-
BlackRock MuniHo... MHN 11.9011.9011.91-0.04 -0.34% 11.8811.8511.9611.94105 822-
BlackRock MuniHo... MUE 11.7511.7311.76-0.09 -0.76% 11.7611.7111.8011.8481 570-
BlackRock MuniHo... MUS 11.4711.4711.49-0.10 -0.86% 11.6011.4711.6011.5752 535-
BlackRock MuniVe... MVT 13.3313.3113.35-0.03 -0.19% 13.3113.3013.3813.3574 307-
BlackRock MuniYie... MYC 12.6912.6912.74-0.07 -0.55% 12.7312.6812.8012.7861 584-
BlackRock MuniYie... MCA 12.7612.7612.78-0.06 -0.47% 12.8012.7512.8012.8292 796-
BlackRock MuniYie... MYD 13.2813.2513.27-0.03 -0.23% 13.3513.2413.3513.3389 727-
BlackRock MuniYie... MYF 14.4914.4614.490.11 0.76% 14.3914.3314.4914.3825 621-
BlackRock MuniYie... MFT 12.4212.4212.46-0.09 -0.72% 12.5112.4212.5112.5114 221-
BlackRock MuniYie... MIY 12.41012.39012.410-0.005 -0.04% 12.41012.35912.41012.41575 482-
BlackRock MuniYie... MYJ 13.0613.0613.080.00 0.00% 13.0413.0113.1213.0678 381-
BlackRock MuniYie... MYN 11.3911.3911.40-0.07 -0.61% 11.4211.3911.4511.46138 770-
BlackRock MuniYie... MPA 12.6712.6712.68-0.01 -0.08% 12.6712.6212.6712.6838 132-
BlackRock MuniYie... MQT 11.6711.6711.68-0.03 -0.26% 11.6511.6411.7011.7030 727-
BlackRock MuniYie... MYI 11.9111.9111.92-0.09 -0.75% 11.9111.9112.0012.00267 258-
BlackRock MuniYie... MQY 13.30013.30013.310-0.085 -0.64% 13.42013.25013.42113.38597 331-
BlackRock Municip... BAF 12.8412.8412.87-0.11 -0.85% 12.9512.8012.9612.9548 284-
BlackRock Municip... BBF 13.120013.060013.1200-0.0473 -0.36% 13.220013.050013.220013.167316 394-
BlackRock Municip... BYM 12.6912.6812.69-0.02 -0.16% 12.7012.6812.7312.7135 688-
BlackRock Municip... BFK 12.4312.4212.43-0.04 -0.32% 12.4212.4112.4712.47100 212-
BlackRock New Yo... BSE 12.4312.4212.460.00 0.00% 12.3712.3712.4312.4314 616-
BlackRock Resourc... BCX 9.099.079.08-0.06 -0.66% 9.179.079.189.15208 775-
BlackRock, Inc. BLK 482.07482.07482.08-5.54 -1.14% 485.47479.57487.00487.43284 487-
Blackrock Californ... BJZ -14.9114.930.00 0.00%       14.92--
Blackrock Core Bo... BHK 12.8412.8412.850.03 0.23% 12.8012.8012.8512.81133 494-
Blackrock Debt Str... DSU 11.2311.2111.22-0.02 -0.18% 11.2311.2111.2511.25109 021-
Blackrock Energy &... BGR 14.6214.6114.630.23 1.60% 14.5614.5414.6314.3963 140-
Blackrock MuniHol... MUC 12.55012.55012.560-0.055 -0.44% 12.65012.55012.65012.60576 635-
Blackrock Municip... BPK 15.0515.0515.060.00 0.02% 15.0515.0515.0915.0534 421-
Blackrock Municip... BBK 13.6813.6713.73-0.13 -0.94% 13.7713.6813.8113.8134 512-
Blackrock New Yor... BLH 14.910014.910014.9200-0.0025 -0.02% 14.910014.910014.910014.91255 000-
Blackrock New Yor... BQH 12.8312.8312.84-0.01 -0.08% 12.8212.8113.0012.8414 673-
Blackrock New Yor... BNY 12.1612.1412.16-0.04 -0.33% 12.1512.1012.1612.2033 006-
Blackrock Strategi... BSD 12.1212.1212.14-0.03 -0.25% 12.1412.1212.1412.1514 001-
Block (H & R), Inc. HRB 25.4125.4025.41-0.71 -2.72% 26.0425.2726.1526.123 670 356-
Bluegreen Corpora... BXG 17.6917.7117.72-0.41 -2.27% 18.1117.4018.1118.10139 487-
Boeing Co. (The) BA 367.99367.99368.00-4.24 -1.14% 371.00367.33371.89372.232 105 281-
Boise Cascade, L.L.... BCC 38.5538.5038.550.40 1.05% 38.1537.9538.7538.15506 679-
Bonanza Creek Ene... BCEI 29.5029.4929.50-0.49 -1.63% 30.2929.3130.9830.00175 163-
Borg Warner Inc BWA 44.5244.5144.52-0.74 -1.63% 44.8344.0145.0045.242 764 786-
Boston Beer Co., In... SAM 296.85296.90297.05-0.85 -0.29% 296.95288.65298.35297.7066 494-
Boston Properties,... BXP 123.55123.54123.55-3.31 -2.61% 126.49122.73126.73126.86430 801-
Boston Scientific C... BSX 38.4038.3938.400.63 1.67% 38.0037.8738.4937.776 440 947-
Boulder Growth & ... BIF 11.3011.2911.30-0.06 -0.53% 11.3511.2911.3511.36137 323-
Box, Inc. Class A BOX 23.8123.8123.820.17 0.72% 23.4523.0523.8323.642 237 005-
Boyd Gaming Corp. BYD 33.6833.6833.69-0.68 -1.98% 34.1733.3134.3434.36483 666-
Brady Corp. BRC 44.1044.0544.10-0.05 -0.11% 44.0043.5544.5044.15342 119-
Braemar Hotels & R... BHR 11.6811.6811.69-0.27 -2.26% 11.9211.5211.9511.95112 323-
Brandywine Realty... BDN 15.9015.9015.91-0.33 -2.03% 16.1915.8516.2216.23576 464-
Brasilagro Brazilia... LND 3.4003.3803.400-0.024 -0.70% 3.4003.3103.4003.42479 121-
Braskem S A BAK 28.7128.6828.70-1.00 -3.37% 29.6928.5629.7029.7194 382-
Bridgepoint Educat... BPI 9.999.989.99-0.08 -0.79% 10.019.9210.0710.07153 843-
Briggs & Stratton C... BGG 20.2320.2320.24-0.14 -0.69% 20.3420.0320.3720.3696 840-
Bright Scholar Edu... BEDU 11.9911.9812.00-1.02 -7.84% 12.8511.9012.8613.01272 584-
Brinker Internation... EAT 47.4247.4247.43-0.56 -1.17% 46.0545.6647.7247.981 382 354-
Brinks Co (The) BCO 70.8570.8570.90-1.00 -1.39% 71.6070.5072.1071.95239 544-
Bristol-Myers Squi... BMY 61.5961.5861.59-0.66 -1.06% 61.9961.2862.2962.253 080 168-
Bristow Group Inc BRS 12.2812.2712.280.17 1.40% 12.2012.0612.5012.11256 288-
British American T... BTI 46.3446.3346.34-1.08 -2.28% 46.4046.2346.6947.421 495 993-
Broadridge Financi... BR 133.46133.46133.470.81 0.61% 131.80131.12133.91132.64461 227-
Brookfield Asset M... BAM 44.1244.1244.13-0.12 -0.27% 44.3143.9244.3944.24722 225-
Brookfield Infrastr... BIP 38.5538.5738.62-0.38 -0.98% 38.9738.4139.0338.93299 254-
Brookfield Real As... RA 23.1123.0823.11-0.03 -0.13% 23.1423.0723.1723.1472 430-
Brookfield Renewa... BEP 30.2430.2130.23-0.81 -2.61% 31.0530.2031.1831.04164 704-
Brown & Brown, In... BRO 30.0130.0030.01-0.26 -0.86% 30.2129.8830.2230.27602 752-
Brunswick Corp. BC 66.7966.7966.80-0.85 -1.26% 67.4766.5367.7667.65799 974-
Buckeye Partners, ... BPL 35.5935.5935.60-0.43 -1.19% 36.0535.4836.2336.02640 047-
Buckeye Technolog... BKI 53.0053.0053.05-0.45 -0.84% 53.4052.9053.4053.45542 979-
Buckle, Inc. (The) BKE 22.8022.7522.800.10 0.44% 22.7522.3023.1522.70251 921-
Build-A-Bear Work... BBW 8.758.708.75-0.25 -2.78% 8.958.709.009.0520 465-
Bunge Limited Bun... BG 66.2366.2366.24-0.50 -0.75% 66.7966.1067.3066.731 150 771-
CAE Inc. CAE 20.1020.0920.10-0.33 -1.62% 20.2920.0820.3720.4377 418-
CAI International I... CAI 26.2526.2526.26-0.23 -0.87% 26.4425.9426.5026.4856 997-
CBIZ Inc CBZ 23.80023.75023.800-0.150 -0.63% 23.85023.65023.85023.87573 418-
CBL & Associates P... CBL 4.244.234.24-0.12 -2.75% 4.394.164.404.362 864 542-
CBRE Clarion Globa... IGR 7.397.387.390.00 0.00% 7.417.357.427.39256 023-
CBRE Group Inc CBRE 45.2545.2445.25-0.21 -0.46% 45.2144.9945.5045.461 118 331-
CBS Corp CBS 56.5856.5756.58-0.16 -0.28% 56.7456.1357.0456.743 278 921-
CF Industries Holdi... CF 52.8152.8052.810.00 0.00% 52.8352.6853.5252.811 220 138-
CGG CGG 2.812.812.850.07 2.55% 2.752.752.842.7437 086-
CGI Group, Inc. GIB 66.1266.1366.14-0.08 -0.12% 65.8465.8466.4266.2090 500-
CMS Energy Corp CMS 48.9348.9348.94-0.40 -0.81% 49.2548.9249.4949.321 029 124-
CNA Financial Corp... CNA 46.5346.5346.56-1.09 -2.29% 47.6246.5347.6747.62176 315-
CNO Financial Grou... CNO 21.6821.6821.69-0.22 -1.00% 21.9021.4321.9221.90648 559-
CNX Resources Cor... CNX 14.5714.5614.57-0.04 -0.27% 14.7314.4814.9214.611 996 587-
COMMERCE BANCO... CBH 9.189.189.19-0.02 -0.22% 9.249.189.249.2024 816-
CONTINENTAL AIRL... CAL 34.6934.6934.70-0.28 -0.80% 35.0834.4535.4334.97288 795-
CPFL Energia SA CPL 11.3311.3711.38-0.36 -3.08% 11.6611.3311.6611.6968 428-
CRH Plc CRH 32.8732.8632.87-0.15 -0.45% 33.1832.8633.1933.02464 337-
CSS Industries, Inc. CSS 14.9114.9114.94-0.03 -0.20% 15.0014.8915.1014.9421 931-
CTS Corp. CTS 36.2536.2536.30-0.20 -0.55% 36.3536.0536.5536.4562 751-
CVR Energy Inc. CVI 40.7540.7440.751.54 3.93% 39.5339.3040.9939.28777 184-
CVR Partners LP UAN 3.753.753.76-0.04 -1.06% 3.773.593.783.79142 245-
CVS Health Corpor... CVS 78.7478.7478.75-0.85 -1.07% 79.2278.1279.3779.596 315 505-
Cabot Corp. CBT 65.2865.2865.29-0.41 -0.62% 65.8264.6465.8265.69223 591-
Cabot Oil & Gas Co... COG 23.2123.2023.210.00 0.00% 23.5022.8723.5723.215 777 221-
California Resourc... CRC 46.5846.5846.596.98 17.63% 41.7441.5246.8139.605 764 919-
California Water S... CWT 41.7541.7541.800.30 0.72% 41.4540.9541.8041.45167 042-
Callaway Golf Co. ... ELY 23.5023.4923.500.79 3.48% 22.7722.6123.6322.712 252 470-
Callon Petroleum C... CPE 12.2712.2612.270.52 4.43% 12.0511.9312.3811.753 448 751-
Cambrex Corp CBM 63.0062.9563.001.80 2.94% 61.3560.9563.2561.20418 005-
Camden Property T... CPT 93.3493.3493.35-1.57 -1.65% 94.5292.7894.6894.90406 307-
Cameco Corp. CCJ 9.849.849.85-0.08 -0.81% 9.969.799.979.921 138 734-
Campbell Soup Co. CPB 39.8339.8239.83-0.22 -0.55% 39.9939.7340.5240.051 537 687-
Canadian Imperial ... CM 96.2196.2096.21-0.03 -0.03% 96.5496.0196.7596.24228 796-
Canadian National ... CNI 86.8186.8086.81-1.87 -2.11% 88.3786.7088.5988.68788 973-
Canadian Natural R... CNQ 32.9532.9532.960.54 1.67% 32.8632.6533.2332.413 240 682-
Canadian Pacific Ra... CP 209.32209.33209.34-0.51 -0.24% 209.22208.11210.34209.83577 767-
Canon, Inc. CAJ 31.5331.5231.53-0.15 -0.47% 31.6431.4831.6531.68196 203-
Canopy Growth Co... CGC 52.5052.6052.492.72 5.46% 48.4048.0252.9549.7810 641 550-
Cantel Medical Cor... CMD 96.1996.1596.18-1.11 -1.14% 96.9695.2398.3597.30270 004-
Capital One Financ... COF 97.6397.6297.63-1.38 -1.39% 99.1097.2299.2999.011 565 058-
Capital Senior Livi... CSU 9.299.289.290.07 0.76% 9.198.999.379.22196 746-
Capstead Mortgag... CMO 8.038.028.03-0.07 -0.86% 8.108.018.148.10578 567-
Carbo Ceramics Inc... CRR 7.987.977.98-0.11 -1.36% 8.207.968.468.08357 554-
Cardinal Health, In... CAH 53.9153.8953.90-1.03 -1.87% 54.9253.4855.1554.943 834 828-
Carlisle Companies... CSL 122.48122.48122.49-1.37 -1.11% 123.57122.14123.98123.88247 846-
Carmax Inc. KMX 75.8875.8775.88-2.29 -2.93% 78.1375.3678.6978.171 750 014-
Carnival Corporati... CCL 66.8166.8166.82-0.36 -0.54% 66.9065.9167.0067.163 170 822-
Carpenter Technol... CRS 58.7958.7958.80-0.39 -0.66% 59.1158.4859.6659.19131 407-
Carriage Services, ... CSV 21.9121.9121.93-0.47 -2.10% 22.3321.8922.5622.3787 364-
Carter's Inc CRI 93.5693.5493.55-1.31 -1.38% 94.7093.4895.5494.88843 441-
Caterpillar Inc. CAT 154.00154.01154.02-2.38 -1.52% 156.00153.77156.10156.383 125 922-
Cedar Fair, L.P. FUN 52.0752.0652.07-0.38 -0.72% 52.4151.8852.4552.45120 041-
Cedar Realty Trust... CDR 4.384.384.39-0.09 -2.01% 4.474.354.504.48343 710-
Celanese Corp CE 116.64116.63116.640.42 0.36% 116.42115.95117.14116.22687 540-
Celestica, Inc. CLS 10.8610.8610.87-0.04 -0.37% 10.9010.7810.9310.90316 274-
Cellcom Israel, Ltd... CEL 6.746.766.78-0.09 -1.32% 6.716.716.786.8315 791-
Cemex S.A.B. de C.... CX 6.906.906.91-0.16 -2.27% 7.026.887.067.063 207 817-
Cenovus Energy Inc CVE 9.639.639.640.28 2.99% 9.509.459.729.342 452 826-
Center Coast MLP ... CEN 9.499.489.50-0.12 -1.25% 9.639.489.689.61161 573-
CenterPoint Energy... CNP 27.8227.8027.81-0.21 -0.75% 28.0927.7828.1228.031 837 580-
Centrais Eletricas ... EBR 3.833.823.83-0.10 -2.54% 4.013.824.033.93818 833-
Centrais Eletricas ... EBR-B 4.514.394.46-0.09 -1.96% 4.664.464.704.6012 523-
Central Pacific Fina... CPF 27.2027.2027.22-0.47 -1.70% 27.6327.1027.6427.67139 559-
Central and Easter... CEE 23.7823.7823.840.12 0.51% 23.5523.5523.7823.662 405-
CenturyLink, Inc. CTL 22.9022.9022.91-0.04 -0.17% 22.9422.6923.1322.946 245 758-
Charles River Labo... CRL 128.75128.73128.750.34 0.26% 128.42127.22128.82128.38131 073-
Cherry Hill Mortga... CHMI 18.4718.4618.47-0.07 -0.38% 18.5318.3618.6018.54110 356-
Chesapeake Energy... CHK 4.674.664.670.23 5.18% 4.584.554.694.4428 821 481-
Chesapeake Granit... CHKR 1.6501.6501.700-0.025 -1.49% 1.6501.6301.7001.67559 043-
Chesapeake Utiliti... CPK 83.9083.8583.90-5.15 -5.78% 86.6083.6087.1589.0551 646-
Chevron Corporati... CVX 122.62122.60122.611.49 1.23% 121.91121.57122.98121.134 957 330-
Chico's FAS Inc CHS 8.338.328.33-0.02 -0.24% 8.358.178.378.351 313 781-
Chimera Investmen... CIM 18.7018.6918.70-0.01 -0.05% 18.7518.6218.8018.711 077 936-
China Distance Edu... DL 8.048.048.200.15 1.90% 7.917.778.217.897 536-
China Eastern Airli... CEA 32.3032.1832.30-0.89 -2.68% 32.2732.0232.4133.195 686-
China Fund, Inc. (Th... CHN 19.400019.410019.4300-0.2783 -1.41% 19.500019.355019.510019.678347 155-
China Green Agricu... CGA 0.89000.87550.8998-0.0300 -3.26% 0.92000.85010.92000.920070 819-
China Life Insuranc... LFC 11.2811.2811.29-0.15 -1.31% 11.2611.2011.3111.43652 769-
China Mobile Limit... CHL 48.0948.0948.10-0.33 -0.68% 48.3047.9548.3248.42432 713-
China New Borun C... BORN 1.121.111.12-0.00 -0.29% 1.111.111.121.127 434-
China Petroleum &... SNP 97.7297.7397.830.59 0.61% 97.1397.0497.8997.1349 493-
China Southern Air... ZNH 32.3332.3332.36-1.90 -5.55% 32.3732.0932.6434.2340 663-
China Telecom Cor... CHA 47.6247.6447.67-0.79 -1.63% 47.6647.3547.6648.4120 712-
China Unicom (Hon... CHU 11.71011.71011.720-0.420 -3.46% 11.82011.67011.82012.135383 954-
China Yuchai Intern... CYD 17.6617.6317.660.00 0.00% 17.6017.4417.8117.6638 834-
Chipotle Mexican G... CMG 465.89465.81465.82-1.48 -0.32% 465.11458.08467.35467.25422 256-
Choice Hotels Inter... CHH 82.7582.7082.75-0.45 -0.54% 83.1082.1083.1083.15221 875-
Christopher & Bank... CBK 0.78510.76900.7825-0.0249 -3.07% 0.80000.76000.83000.810097 436-
Chubb Corp. CB 137.08137.07137.08-2.78 -1.99% 139.87136.94140.12139.861 066 012-
Church & Dwight C... CHD 59.1059.1059.11-0.94 -1.57% 60.0358.8960.1260.041 071 731-
Ciena Corp CIEN 31.3431.3431.350.30 0.97% 30.9830.8831.5231.043 403 139-
Cigna Corp CI 203.24203.22203.231.01 0.50% 200.92200.57203.66202.232 118 557-
Cimarex Energy Co XEC 94.6294.6194.622.28 2.47% 93.9992.8495.0292.35883 238-
Cincinnati Bell Inc CBB 15.1515.1515.200.20 1.34% 15.0014.8015.2014.95231 784-
Circor Internationa... CIR 47.9547.9347.940.45 0.95% 47.4546.9848.2347.5068 115-
Citigroup Inc C 73.8473.8473.85-0.31 -0.42% 74.0873.1274.5374.1512 090 868-
Citizens, Inc. (Aust... CIA 8.358.358.360.09 1.09% 8.288.278.408.2634 919-
Civeo Corporation CVEO 3.723.713.720.07 1.92% 3.673.653.803.65368 417-
Clean Harbors, Inc CLH 69.9169.8969.920.61 0.88% 69.5169.2270.0669.30238 429-
ClearBridge Energy... EMO 11.3311.3111.33-0.16 -1.39% 11.5111.3211.5911.4952 801-
Cliffs Natural Reso... CLF 12.4012.3912.400.24 1.97% 12.1512.1512.6412.168 006 019-
Clorox Co. CLX 149.95149.95149.95-2.52 -1.65% 152.37149.72152.39152.47425 829-
Cloud Peak Energy... CLD 2.472.472.480.06 2.49% 2.412.382.492.41232 812-
Cnooc Ltd. CEO 188.07187.94188.075.51 3.02% 185.26184.10188.14182.56122 093-
Coca Cola Femsa S.... KOF 60.1460.1460.15-0.63 -1.04% 60.3860.0560.6660.7735 948-
Coca-Cola Co (The... KO 46.0746.0646.07-0.51 -1.09% 46.4945.8446.5346.589 129 805-
Coca-Cola Europea... CCE 45.3045.3045.31-0.56 -1.22% 45.8645.2646.0045.861 404 912-
Coeur Mining, Inc. CDE 5.595.585.59-0.02 -0.36% 5.665.565.775.612 485 445-
Cohen & Steers Glo... INB 9.339.329.33-0.07 -0.74% 9.389.329.409.4051 912-
Cohen & Steers Inf... UTF 22.6222.5922.61-0.32 -1.39% 22.9322.5622.9422.94203 407-
Cohen & Steers Qu... RQI 12.1412.1312.14-0.24 -1.94% 12.3512.0812.3512.38277 805-
Cohen & Steers To... RFI 12.2312.2212.23-0.18 -1.45% 12.3412.1712.3512.4186 645-
Colgate-Palmolive ... CL 67.9467.9367.94-1.15 -1.66% 68.9867.8569.1769.092 397 218-
Columbia Property... CXP 23.3923.4023.41-0.23 -0.97% 23.5923.2023.6323.63603 886-
Columbia Seligman... STK 21.5521.5221.57-0.01 -0.05% 21.5321.4521.5721.5668 645-
Comcast Holdings Z... CCZ -52.3057.500.00 0.00%       52.50--
Comerica, Inc. CMA 93.7593.7493.75-0.88 -0.93% 94.5293.4194.6394.63749 973-
Comfort Systems U... FIX 54.6554.7054.750.20 0.37% 54.4054.2554.9054.45353 938-
Commercial Metals... CMC 20.3920.3820.39-0.07 -0.34% 20.6020.3120.9820.461 094 940-
Community Bank S... CBU 62.4562.4462.45-0.76 -1.20% 63.1662.0763.1663.2093 516-
Community Health ... CYH 3.493.483.490.08 2.35% 3.423.343.513.411 464 640-
Companhia Brasile... CBD 20.8420.8420.85-0.34 -1.61% 21.1620.6721.2021.18470 799-
Companhia Energe... CIG 1.721.711.72-0.09 -4.97% 1.791.701.791.813 031 189-
Companhia Parana... ELP 5.255.245.25-0.21 -3.85% 5.455.245.485.46224 801-
Companhia Siderur... SID 2.102.102.11-0.11 -4.98% 2.202.102.232.211 265 108-
Companhia de Sane... SBS 5.915.905.91-0.20 -3.27% 6.155.896.196.111 195 636-
Compania Cervece... CCU 27.6427.6227.64-0.59 -2.09% 28.1327.6028.1328.23112 397-
Compania de Minas... BVN 13.3813.3713.38-0.01 -0.07% 13.5213.3113.6313.38652 465-
Compass Diversifie... CODI 17.8017.7517.80-0.35 -1.93% 18.1517.7018.1918.15165 667-
Comstock Resourc... CRK 8.768.758.76-0.19 -2.12% 9.008.719.008.95415 325-
ConAgra Foods, Inc... CAG 36.7736.7636.77-0.68 -1.82% 37.3836.6337.4737.453 481 175-
Concho Resources ... CXO 147.07147.05147.074.19 2.93% 145.11144.77148.15142.881 810 689-
Conduent Inc CNDT 22.1722.1822.19-0.17 -0.76% 22.2622.0622.3022.34983 744-
ConocoPhillips COP 77.0677.0677.070.78 1.02% 77.0076.7977.9076.285 486 711-
Consolidated Ediso... ED 76.6276.6176.62-1.27 -1.63% 77.7776.5277.7777.861 427 587-
Constellation Bran... STZ 216.32216.32216.33-0.62 -0.29% 216.39215.31217.02216.96723 610-
Constellium N.V CSTM 12.2512.2512.30-0.20 -1.61% 12.4512.2312.5312.45294 619-
Container Store (T... TCS 11.2811.2711.280.09 0.80% 11.2111.1611.4711.19200 217-
Continental Resour... CLR 65.2165.2065.212.98 4.79% 63.7963.6165.7462.252 108 976-
Controladora Vuel... VLRS 7.727.717.72-0.26 -3.26% 7.957.657.997.98251 013-
Convergys Corp. CVG 24.5224.5124.52-0.20 -0.81% 24.6624.4124.6724.712 067 969-
Cooper Companies... COO 269.44269.43269.440.51 0.19% 269.16267.69270.37268.98153 067-
Cooper Tire & Rub... CTB 29.3029.2529.30-0.75 -2.50% 29.9528.9530.1530.10513 933-
Copa Holdings, S.A... CPA 77.9377.9277.93-0.93 -1.18% 78.7777.5178.7778.86358 530-
Core Laboratories... CLB 112.42112.40112.411.39 1.25% 112.23110.24112.98111.03308 469-
CoreLogic Inc. CLGX 50.2650.2650.27-0.15 -0.30% 50.2249.9250.5550.40225 249-
CoreSite Realty Co... COR 108.05108.06108.07-7.82 -6.75% 112.11107.53113.73115.87799 276-
Corning, Inc. GLW 35.6935.6835.69-0.23 -0.64% 35.8735.5035.9435.922 896 241-
Corporate Office P... OFC 29.5729.5829.59-0.60 -1.99% 30.1329.4830.1430.17364 075-
Corrections Corpo... CXW 24.5724.5724.58-0.52 -2.07% 25.0624.3225.1325.09868 041-
Cosan Limited Clas... CZZ 7.077.067.07-0.06 -0.84% 7.157.047.287.13820 192-
Costamare Inc. CMRE 6.866.856.860.06 0.88% 6.806.776.876.79162 093-
Cott Corp. COT 15.0615.0515.06-0.12 -0.79% 15.6515.0415.6515.18839 227-
Cousins Properties... CUZ 8.918.908.91-0.21 -2.30% 9.098.859.119.113 258 867-
Covanta Holding Co... CVA 16.9516.9016.95-0.05 -0.29% 17.0016.8517.1517.00517 157-
Crane Co. CR 98.1898.1898.21-0.53 -0.54% 98.7497.0399.2998.71176 777-
Credicorp Ltd. BAP 224.70224.63224.70-2.30 -1.01% 226.50223.44227.94227.00102 396-
Credit Suisse Group... CS 15.6915.6815.69-0.25 -1.57% 15.9515.6815.9715.941 319 288-
Crescent Point Ene... CPG 6.306.306.310.06 0.96% 6.346.276.506.241 488 814-
Crestwood Equity ... CEQP 36.1036.1036.15-1.40 -3.73% 37.2036.0437.4537.50244 102-
Cross Timbers Roy... CRT 14.8614.8014.820.76 5.39% 14.3714.3714.8614.1015 565-
Crown Castle Inter... CCI 110.23110.22110.23-1.48 -1.32% 111.48110.03111.85111.711 468 190-
Crown Holdings Inc CCK 48.2648.2548.26-0.45 -0.92% 48.6147.6748.7748.721 677 297-
CryoLife, Inc. CRY 35.3535.3035.350.75 2.17% 34.6034.5835.5034.6598 588-
Cubic Corp CUB 71.0571.0571.10-1.00 -1.39% 71.9571.0072.4572.05107 105-
Cullen/Frost Banke... CFR 107.30107.31107.32-2.13 -1.95% 109.29106.91109.29109.43215 518-
Culp Inc. CULP 24.2024.2024.25-0.60 -2.42% 24.7023.7324.9524.8026 821-
Curtiss-Wright Cor... CW 135.91135.91135.92-1.42 -1.03% 137.05135.01137.05137.32114 715-
Cutwater Select In... INSI 18.6118.6118.620.04 0.22% 18.5718.5218.6118.5720 420-
DAQO New Energy... DQ 30.7530.6430.720.54 1.79% 29.9929.2130.7930.21226 628-
DDR Corp. DDR 13.3413.3313.34-0.60 -4.30% 13.8813.3113.8813.941 511 116-
DHT Holdings, Inc. DHT 4.694.694.700.09 1.96% 4.614.574.714.60551 216-
DNP Select Income... DNP 11.0311.0111.020.00 0.00% 11.0311.0111.0711.03331 579-
DRDGOLD Limited ... DRD 2.06002.08002.1400-0.1900 -8.44% 2.23002.02002.25002.2595373 820-
DTE Energy Co. DTE 108.50108.50108.51-0.57 -0.52% 109.28108.41109.45109.06518 820-
DTF Tax-Free Incom... DTF 12.7012.7012.73-0.01 -0.04% 12.7112.7012.7312.7115 364-
DXC Technology Co DXC 94.3494.3594.36-2.04 -2.12% 95.9294.3196.2696.321 515 596-
DaVita HealthCare... DVA 70.1470.1470.150.22 0.31% 70.0069.2270.3669.841 072 846-
Danaher Corp. DHR 107.82107.82107.83-0.26 -0.24% 108.16107.33108.34108.081 427 283-
Danaos Corporatio... DAC 1.601.601.650.05 3.23% 1.601.501.651.55142 002-
Darden Restaurant... DRI 113.27113.26113.270.38 0.34% 111.27110.72113.74112.891 354 214-
Dean Foods Co. DF 7.417.407.41-0.19 -2.50% 7.607.387.687.601 040 804-
Deckers Outdoor C... DECK 111.64111.63111.640.51 0.46% 111.22110.09112.51111.13343 793-
Deere & Co. DE 151.55151.54151.55-1.26 -0.82% 152.09149.70152.35152.811 405 310-
Delaware Investme... DDF 12.8812.8812.900.14 1.10% 12.7712.7712.9612.7439 548-
Delek Logistics Par... DKL 34.20034.05034.200-0.350 -1.01% 34.60033.67534.60034.47556 954-
Delek US Holdings ... DK 44.7644.7644.770.82 1.87% 44.0044.0045.5843.941 142 102-
Dell Technologies, ... DVMT 96.2096.1196.120.00 0.00% 95.9094.2296.2896.202 537 187-
Delta Air Lines, Inc... DAL 57.4157.4057.41-2.20 -3.69% 59.1657.1359.1659.615 527 049-
Deluxe Corp. DLX 56.6056.5956.60-0.01 -0.02% 56.3355.8956.7956.60222 130-
Denbury Resources... DNR 6.156.146.150.56 10.02% 5.735.706.235.5926 076 687-
Deutsche Bank AG DB 12.2412.2412.25-0.10 -0.81% 12.5012.2312.5212.343 439 165-
Deutsche Bk Conti... DXB 25.4225.4025.470.00 0.00% 25.3625.3525.4825.4220 551-
Deutsche Multi-Ma... KMM 9.008.989.000.02 0.22% 8.998.989.008.9812 030-
Deutsche Municipa... KTF 10.4610.4510.46-0.04 -0.33% 10.4710.4410.4810.49116 736-
Deutsche Strategic... KST 12.5712.5512.570.01 0.06% 12.5712.5612.5712.568 938-
Deutsche Strategic... KSM 10.6310.5710.60-0.01 -0.09% 10.6510.5510.6910.6439 489-
Devon Energy Corp... DVN 41.5541.5541.561.00 2.47% 41.1941.0841.8040.555 615 713-
Diageo Plc DEO 140.38140.36140.38-0.87 -0.62% 140.98140.27141.15141.25165 773-
Diamond Offshore... DO 19.6019.6019.610.26 1.34% 19.6919.2319.8419.341 714 864-
DiamondRock Hosp... DRH 11.7211.7111.72-0.11 -0.93% 11.8211.6211.8311.841 334 180-
Diana Shipping inc. DSX 3.903.903.91-0.04 -1.02% 3.963.864.003.94182 976-
Dick's Sporting Go... DKS 36.6836.6736.68-1.21 -3.19% 37.9736.6537.9837.892 382 374-
Diebold, Inc. DBD 4.75004.75004.8000-0.2500 -5.00% 5.00004.72505.00004.86251 001 366-
Digital Realty Trus... DLR 115.92115.94115.92-5.00 -4.13% 119.51115.73119.51120.922 300 067-
Dillard's Inc. DDS 76.8576.8576.86-1.16 -1.49% 78.1976.6979.2078.02239 442-
Discover Financial ... DFS 78.8278.8178.82-1.17 -1.46% 79.8578.7280.1079.99932 129-
Disney (Walt) Co. (... DIS 112.77112.76112.772.37 2.15% 112.27111.70113.14110.407 892 958-
Dolby Laboratorie... DLB 69.5069.5069.51-0.03 -0.04% 69.4369.0469.8669.53253 469-
Dollar General Cor... DG 107.29107.28107.29-0.97 -0.90% 107.98106.95109.16108.261 830 794-
Dominion Energy In... D 70.0870.0870.09-0.77 -1.09% 70.7170.0370.9670.851 360 734-
Dominion Resource... DCP 39.4739.4839.49-0.88 -2.18% 40.3739.3540.6440.35307 874-
Dominos Pizza Inc. DPZ 288.99288.95288.962.77 0.97% 285.49282.42290.00286.20473 932-
Donaldson Co. Inc. DCI 59.0959.0959.10-0.09 -0.15% 59.0858.6459.3559.19463 363-
Dorian LPG Ltd. LPG 7.817.807.810.14 1.83% 7.697.697.937.67148 924-
DoubleLine Income... DSL 20.2820.2720.280.12 0.60% 20.1520.1520.2820.16248 386-
Dover Corp DOV 88.5188.5288.53-0.79 -0.88% 89.2188.2089.2489.281 013 459-
Dover Downs Gami... DDE 2.802.802.810.08 2.94% 2.782.782.812.7535 548-
Dover Motorsport... DVD 2.202.152.20-0.05 -2.22% 2.202.152.252.252 038-
DowDuPont Inc. DWDP 68.2068.2068.21-1.49 -2.14% 69.4368.0469.6269.695 552 010-
Dr. Reddy's Labora... RDY 35.0735.0435.05-0.22 -0.62% 35.3234.8735.4835.29130 792-
Dreyfus High Yield... DHF 3.213.213.210.01 0.31% 3.213.183.213.20154 570-
Dreyfus Strategic ... DSM 7.347.317.34-0.01 -0.14% 7.337.327.357.3599 212-
Dreyfus Strategic ... LEO 7.397.377.39-0.03 -0.40% 7.417.377.427.42206 935-
Dril-Quip, Inc. DRQ 51.7051.6551.701.30 2.58% 50.8550.7551.9050.40367 250-
Drive Shack Inc. DS 5.885.885.890.02 0.34% 5.825.805.945.86187 640-
Ducommun Inc. DCO 40.5340.4640.471.18 3.00% 39.3139.1440.7239.3523 607-
Duff & Phelps Utili... DUC 8.428.428.43-0.03 -0.36% 8.438.418.448.4518 253-
Duke Energy Corp DUK 79.6079.6079.61-0.22 -0.28% 79.7179.4379.9779.812 419 140-
Duke Realty Corp. DRE 28.0828.0828.09-0.65 -2.26% 28.6628.0428.6828.731 517 764-
Dun & Bradstreet C... DNB 142.14142.07142.02-0.96 -0.67% 142.93141.85142.93143.181 210 907-
Dycom Industries, ... DY 82.4982.4882.49-0.94 -1.13% 83.0581.7383.7183.42215 498-
Dynagas LNG Partn... DLNG 8.438.428.46-0.21 -2.43% 8.648.278.658.64124 980-
Dynex Capital, Inc. DX 6.3706.3706.380-0.020 -0.31% 6.4006.3606.4206.385290 668-
ECA Marcellus Trus... ECT 1.901.851.900.05 2.70% 1.851.851.901.8520 493-
EMCOR Group, Inc. EME 75.0575.0675.070.04 0.05% 74.7874.7875.3675.01335 474-
ENI S.p.A. E 38.1338.0938.140.58 1.54% 38.2938.0738.3538.5361 047-
ENODIS PLC ENO 26.2026.1926.20-0.27 -1.02% 26.3726.0726.5026.4732 249-
EOG Resources, Inc... EOG 123.99123.98123.994.53 3.79% 121.42121.17124.19119.462 779 465-
EPCOS AG EPC 47.6747.6647.67-1.03 -2.11% 48.6847.0248.7248.69300 540-
EPR Properties EPR 67.5567.5467.56-1.38 -2.00% 68.9467.1969.0068.93347 916-
EQT Corp. EQT 46.7846.7746.78-1.46 -3.03% 48.8246.6549.1248.232 105 124-
ESCO Technologies... ESE 67.1567.1067.15-0.65 -0.96% 67.5566.2867.7567.8036 344-
Eagle Materials Inc EXP 86.4786.4786.48-0.78 -0.89% 86.7886.1087.0787.23399 181-
EastGroup Propert... EGP 94.8894.8894.89-2.33 -2.40% 97.1894.7097.4997.22197 660-
Eastman Chemical ... EMN 98.9398.9298.93-0.95 -0.95% 99.8998.25100.5099.87367 246-
Eastman Kodak Co... KODK 2.952.902.950.05 1.72% 2.902.802.952.9073 807-
Eaton Corporation... ETN 87.4587.4587.46-1.05 -1.19% 88.2587.1788.3988.501 743 195-
Eaton Vance Corp EV 53.7153.7153.72-0.33 -0.61% 53.7853.5153.9354.04361 278-
Eaton Vance Enhan... EOS 17.5817.5517.58-0.04 -0.23% 17.6017.5517.6417.62102 133-
Eaton Vance Floati... EFT 14.5914.5714.60-0.09 -0.61% 14.6914.5714.7014.6893 007-
Eaton Vance Munic... EVN 11.4211.4011.42-0.10 -0.88% 11.4311.4111.4811.52101 182-
Eaton Vance Risk-M... ETJ 9.919.909.91-0.03 -0.30% 9.929.899.949.94124 645-
Eaton Vance Senio... EVF 6.466.466.47-0.02 -0.31% 6.506.466.516.4887 110-
Eaton Vance Short... EVG 12.9212.8912.920.00 0.00% 12.9012.8712.9212.9264 485-
Ecolab, Inc. ECL 157.99157.98157.99-1.41 -0.88% 159.00157.26159.15158.77477 736-
Ecopetrol S.A. Ame... EC 26.0126.0026.011.23 4.96% 25.1225.1126.1924.781 581 374-
Edison Internation... EIX 67.6667.6567.66-0.70 -1.02% 68.0567.4768.1868.361 732 274-
Edwards Lifescienc... EW 165.47165.46165.4711.79 7.67% 160.00159.26165.97153.682 986 668-
El Paso Electric Co... EE 58.6558.5558.65-0.30 -0.51% 58.8558.5559.0558.90109 058-
Eldorado Gold Corp EGO 0.88100.88730.88750.0010 0.11% 0.90840.87580.94230.880013 292 418-
Ellie Mae, Inc. ELLI 93.1993.2093.21-0.24 -0.26% 92.6791.5793.9993.43702 344-
Ellington Financial ... EFC 16.0216.0016.04-0.08 -0.50% 16.0915.9316.1516.1034 294-
Ellington Residenti... EARN 11.7211.7011.72-0.14 -1.18% 11.8611.6411.8811.8675 722-
Embotelladora And... AKOA 20.0419.6820.200.00 0.00% 20.0420.0420.0420.04100-
Embotelladora And... AKOB 22.7822.5722.83-0.22 -0.96% 23.1122.7723.1423.0036 781-
Embraer SA ERJ 18.6218.6118.62-0.32 -1.69% 19.0518.5819.0618.94546 339-
Emerge Energy Ser... EMES 4.594.584.60-0.03 -0.65% 4.674.594.754.62263 485-
Emergent BioSolut... EBS 66.4566.4466.450.49 0.74% 65.9065.0266.9265.96188 915-
Emerson Electric C... EMR 77.4877.4677.47-0.53 -0.68% 77.8876.9477.9178.031 678 974-
EnCana Corp ECA 13.07013.07013.0800.420 3.32% 12.89012.83013.22012.6456 936 524-
EnPro Industries In... NPO 74.0774.0674.07-1.44 -1.91% 75.7874.0075.7875.51141 037-
Enbridge Energy M... EEQ 11.4311.4311.44-0.22 -1.89% 11.6811.4311.7311.65973 980-
Enbridge Energy Pa... EEP 11.4711.4711.48-0.13 -1.12% 11.6211.4711.7111.602 664 105-
Enbridge Inc ENB 33.8233.8233.82-0.61 -1.77% 34.5733.8034.7134.432 800 804-
Endeavour Silver C... EXK 2.302.292.300.01 0.44% 2.302.282.352.29533 099-
Energen Corp. EGN 84.6884.6284.642.95 3.61% 83.3782.9085.0681.731 104 753-
Energizer Holdings... ENR 61.3761.3661.37-1.01 -1.62% 62.3061.1162.3162.38417 300-
Energy Transfer Eq... ETE 17.6017.6017.61-0.06 -0.34% 17.7517.5217.8217.662 486 284-
Energy Transfer Pa... ETP 22.4922.4922.50-0.07 -0.31% 22.6522.3622.8122.603 077 502-
Enersis S.A. ENIA 7.967.967.97-0.09 -1.12% 8.037.928.108.05871 770-
Ennis Inc EBF 20.9020.8520.900.30 1.46% 20.6020.6021.0020.6041 880-
Ensco plc Class A O... ESV 8.378.368.370.42 5.28% 8.158.008.427.9415 866 063-
Entercom Commun... ETM 7.907.907.950.00 0.00% 7.957.758.007.95596 923-
Entergy Corp. ETR 81.6481.6381.64-0.93 -1.13% 82.4281.6082.6182.57684 037-
Enterprise Product... EPD 29.0929.0929.10-0.01 -0.03% 29.2429.0629.4429.103 679 796-
Entravision Commu... EVC 5.0505.0005.050-0.050 -0.98% 5.1005.0005.1505.125221 830-
Envision Healthcar... EVHC 45.7145.7145.720.05 0.11% 45.6745.6045.7445.641 898 398-
Enzo Biochem, Inc. ENZ 3.843.843.85-0.25 -6.11% 4.093.804.094.09180 228-
Equifax, Inc. EFX 131.89131.88131.89-1.52 -1.14% 133.38131.26133.38133.41700 241-
Equinor ASA EQNR 27.6427.6427.651.01 3.79% 27.6327.5527.7426.63735 352-
Equity Residential EQR 66.1066.1166.12-1.59 -2.35% 67.6765.9167.8267.691 203 457-
Equus Total Return... EQS 2.001.972.030.00 0.00% 1.981.982.002.007 712-
Essex Property Tru... ESS 240.77240.67240.68-6.47 -2.62% 246.62239.45246.63247.25259 730-
Esterline Technolo... ESL 88.7588.7588.80-1.35 -1.50% 90.1088.0090.1090.10104 688-
Ethan Allen Interio... ETH 21.4021.3521.40-0.30 -1.38% 21.6021.2021.6021.7090 142-
Euronav NV Ordina... EURN 8.708.708.750.05 0.58% 8.758.708.908.65241 996-
Everest Re Group, ... RE 228.75228.72228.73-4.38 -1.88% 232.59226.61232.69233.14273 585-
Evergy Inc EVRG 55.6455.6455.65-0.23 -0.41% 55.9555.3155.9855.871 130 716-
Exelon Corp. EXC 43.2043.2143.22-0.45 -1.03% 43.5943.1743.7043.653 329 086-
Express Inc. EXPR 10.9210.9110.920.01 0.05% 10.9410.7010.9710.91926 184-
Exxon Mobil Corp. XOM 86.6086.5986.601.43 1.68% 85.7985.7287.0985.1711 547 777-
FBL Financial Grou... FFG 80.9580.8080.900.40 0.50% 80.1579.7580.9580.558 090-
FIRST DATA CORP FDC 25.6125.5025.510.25 0.99% 25.4225.2125.6925.357 465 406-
FIRST REPUBLIC BA... FRC 99.9999.9899.99-0.99 -0.98% 100.5099.72101.00100.96960 788-
FMC Corp. FMC 89.7589.7589.76-0.11 -0.12% 89.8689.0390.3889.86863 089-
FTI Consulting Inc. FCN 72.5672.5472.55-0.56 -0.77% 73.1271.9873.1273.12142 373-
Fabrinet FN 45.9546.0446.050.43 0.94% 45.2644.7146.2845.53476 486-
FactSet Research S... FDS 231.650231.650231.6500.320 0.14% 231.210229.850232.844231.395334 957-
Fair Isaac Corp FICO 229.11229.12229.160.88 0.39% 228.00225.67229.68228.22100 348-
FedEx Corp FDX 243.84243.83243.84-3.48 -1.41% 246.54242.63247.12247.311 182 789-
Federal Agricultura... AGM 77.0577.0577.06-3.27 -4.07% 79.7276.3679.7280.3219 492-
Federal Realty Inve... FRT 125.39125.42125.43-2.48 -1.94% 127.60124.68127.65127.87328 979-
Federal Signal Corp... FSS 26.7326.7326.74-0.03 -0.11% 26.7026.4026.7526.75128 610-
Federated Investor... FII 24.86024.86024.870-0.310 -1.23% 25.15024.71725.27025.165444 056-
Federated Premier... FMN 12.8112.8112.84-0.02 -0.16% 12.8712.8112.8712.834 139-
Ferrari N.V. RACE 139.00138.99139.001.53 1.11% 137.47137.19139.39137.47341 143-
Ferrellgas Partners... FGP 2.792.802.81-0.06 -2.11% 2.842.792.852.85216 057-
Ferro Corp. FOE 23.4223.4223.43-0.40 -1.68% 23.7523.1023.7523.81173 740-
Fiat Chrysler Auto... FCAU 18.3118.3018.310.02 0.11% 18.2818.1218.3318.292 728 576-
Fibria Celulose SA FBR 18.2118.2118.22-0.24 -1.30% 18.5218.1418.5218.45828 666-
Fidelity National In... FIS 109.93109.92109.93-0.65 -0.59% 110.30108.73110.45110.58914 401-
First American Cor... FAF 52.5652.5652.57-0.08 -0.15% 52.7952.4353.2452.64663 946-
First BanCorp. New FBP 8.938.928.93-0.24 -2.62% 9.148.869.259.162 732 830-
First Commonweal... FCF 16.1616.1616.17-0.29 -1.76% 16.4416.1516.4716.44208 468-
First Horizon Natio... FHN 17.8517.8417.85-0.23 -1.27% 18.0617.7518.1018.071 572 872-
First Industrial Rea... FR 31.2031.1931.20-0.61 -1.92% 31.7631.1331.7631.81601 997-
First Majestic Silve... AG 5.605.605.60-0.10 -1.75% 5.705.595.885.682 158 982-
First Trust Energy ... FIF 15.9515.9315.96-0.17 -1.05% 16.1115.9216.1416.1251 999-
FirstCash Inc FCFS 82.4582.4082.45-0.55 -0.66% 82.8581.5082.9582.95299 618-
FirstEnergy Corp. FE 36.8636.8536.86-0.04 -0.11% 36.8436.7037.0136.892 486 626-
FitBit Inc. FIT 5.665.655.66-0.28 -4.71% 5.905.635.915.944 816 685-
Flagstar Bancorp, I... FBC 31.3131.3031.31-0.84 -2.61% 32.1231.1032.1232.15119 387-
Flaherty & Crumrin... PFD 13.4213.4113.420.00 0.00% 13.4113.4113.4213.4215 932-
Flaherty & Crumrin... PFO 11.5211.5111.520.01 0.09% 11.6311.5011.6311.5149 379-
Flaherty & Crumrin... FFC 18.4718.4618.47-0.07 -0.38% 18.4918.4618.5118.5481 922-
Flotek Industries In... FTK 2.402.402.41-0.17 -6.61% 2.572.352.592.57936 083-
Flowers Foods, Inc... FLO 19.0819.0719.08-0.27 -1.40% 19.3519.0119.3619.35707 343-
Flowserve Corp. FLS 54.6754.6654.67-0.77 -1.39% 55.4754.3255.4755.44923 200-
Fluor Corp. FLR 59.0659.0659.07-0.37 -0.62% 59.3758.7459.8059.43546 161-
Fly Leasing Limited FLY 14.3414.3714.380.01 0.07% 14.3614.1914.3914.3340 664-
Fomento Economic... FMX 95.0094.9594.99-1.57 -1.63% 96.1794.3096.5296.57184 371-
Foot Locker, Inc. FL 47.4847.4847.49-0.81 -1.68% 48.5247.4548.5248.282 524 396-
Ford Motor Co. (DE... F 9.599.589.59-0.26 -2.64% 9.789.529.859.8539 320 544-
Fortuna Silver Min... FSM 4.374.374.380.00 0.00% 4.404.364.494.37748 426-
Franco-Nevada Cor... FNV 62.9662.9562.98-0.99 -1.55% 64.5062.9564.9164.02526 015-
Frank's Internation... FI 8.408.398.400.13 1.57% 8.388.318.488.28709 900-
Franklin Covey Co. FC 23.5523.5523.60-0.15 -0.63% 23.6023.3523.6023.706 313-
Franklin Resources... BEN 32.3432.3232.33-0.48 -1.46% 32.7032.2233.0332.823 576 786-
Franklin Universal ... FT 6.726.716.72-0.01 -0.15% 6.746.696.746.7331 169-
Freeport-McMoRan... FCX 14.2414.2414.25-0.37 -2.53% 14.6014.2414.7514.6116 178 185-
Fresenius Medical C... FMS 51.3251.3051.360.22 0.43% 51.2851.1651.4151.1036 992-
Fresh Del Monte Pr... FDP 35.0935.0735.08-0.05 -0.14% 35.2534.7535.4735.15169 501-
Frontline Ltd. Ordi... FRO 5.655.645.650.19 3.39% 5.525.505.655.46297 483-
Fuller (H.B.) Compa... FUL 58.2058.1958.20-0.11 -0.19% 58.1657.6558.3958.32298 037-
FutureFuel Corp. FF 17.3117.3217.320.03 0.17% 17.2016.7917.3517.28193 867-
GAMCO Investors I... GBL 24.6724.6624.67-0.31 -1.24% 25.1524.3425.1624.9815 589-
GATX Corporation GATX 86.2586.2586.260.56 0.65% 85.8584.6086.4085.69187 272-
GNC Holdings Inc. GNC 4.304.294.300.34 8.59% 3.943.914.303.953 638 612-
GP Strategies Corp... GPX 18.0018.0018.05-0.80 -4.26% 18.7518.0018.7518.8017 028-
GUESS ?, Inc. GES 22.3322.3322.34-0.30 -1.33% 22.6622.2822.9822.64465 502-
Gabelli Convertible... GCV 5.675.675.680.01 0.18% 5.655.655.705.6648 493-
Gabelli Equity Trus... GAB 6.556.546.55-0.01 -0.15% 6.566.536.596.561 068 751-
Gabelli Multimedia... GGT 9.209.189.20-0.06 -0.59% 9.229.199.469.25104 634-
Gabelli Utility Trus... GUT 5.795.785.79-0.04 -0.69% 5.835.785.835.83179 003-
Gafisa S.A. GFA 5.265.265.27-0.11 -2.05% 5.345.215.425.3728 245-
Gallagher (Arthur ... AJG 75.1475.1475.15-0.77 -1.01% 75.8375.0375.8375.91350 653-
GameStop Corp GME 15.5215.5215.53-1.00 -6.05% 16.4215.4916.4216.523 351 512-
Gannett Co Inc GCI 10.2110.2010.21-0.14 -1.35% 10.3210.1310.3410.35567 214-
Gardner Denver, In... GDI 29.5429.5329.540.16 0.54% 29.4628.8829.6929.391 079 615-
Gartner, Inc. IT 157.01157.01157.02-1.44 -0.91% 158.02156.03158.41158.44343 114-
GasLog Ltd. GLOG 20.0019.9520.00-0.05 -0.25% 20.1019.8020.3920.05232 276-
Genco Shipping & T... GNK 13.6113.5913.61-0.01 -0.07% 13.7213.5413.8913.6274 039-
General American ... GAM 37.1337.1337.15-0.13 -0.35% 37.1937.0537.1937.2668 962-
General Dynamics ... GD 202.83202.82202.83-1.83 -0.89% 204.30202.28204.61204.66876 611-
General Electric Co GE 11.7411.7311.74-0.43 -3.53% 12.1011.6012.1012.17132 806 001-
General Mills, Inc. GIS 44.0144.0044.01-0.45 -1.01% 44.3943.9744.8344.462 933 477-
General Motors Co... GM 34.7534.7434.75-0.57 -1.61% 35.0434.4535.3835.329 249 220-
Genesco Inc. GCO 45.9045.8045.85-1.15 -2.44% 46.9045.4047.0547.05226 571-
Genesee & Wyomin... GWR 90.6690.6690.67-0.74 -0.81% 91.7090.1891.7391.40495 000-
Genesis Energy L.P... GEL 23.8423.8423.85-0.37 -1.53% 24.3123.7824.5024.21396 213-
Genpact Limited G 30.7130.7030.71-0.13 -0.42% 30.7830.6330.8530.84585 443-
Genuine Parts Co. GPC 99.3999.3999.40-1.75 -1.73% 101.0099.39101.00101.10541 143-
Genworth Financia... GNW 4.144.144.15-0.12 -2.82% 4.254.054.254.262 900 518-
Geo Group Inc (The... GEO 24.8624.8524.86-0.17 -0.68% 25.0024.4725.0025.02365 751-
Gerdau S.A. GGB 4.044.044.05-0.17 -4.04% 4.204.044.244.216 907 007-
Getty Realty Corp. GTY 27.8927.8827.90-0.55 -1.93% 28.4427.6928.4428.4469 984-
Gildan Activewear... GIL 29.7929.7929.80-0.57 -1.88% 30.2829.7830.2830.36221 621-
GlaxoSmithKline Pl... GSK 40.2040.1940.20-0.10 -0.25% 40.2740.1140.3440.301 234 377-
Global Net Lease In... GNL 20.3420.3420.35-0.36 -1.74% 20.6520.1620.6520.71394 165-
Global Partners LP GLP 18.2518.1518.25-0.10 -0.54% 18.5018.1018.5018.3527 943-
Global Payments, I... GPN 127.29127.29127.300.10 0.08% 126.98125.86127.44127.15414 558-
Global Ship Lease I... GSL 1.04001.03001.04000.0305 3.02% 1.01001.01001.05001.009534 315-
Gol Linhas Aereas ... GOL 5.285.275.28-0.38 -6.71% 5.625.225.685.66769 651-
Gold Fields Limited... GFI 2.532.522.530.09 3.69% 2.462.462.582.445 668 041-
Goldcorp Inc GG 10.6410.6310.640.04 0.38% 10.7210.5710.8910.617 175 288-
Goldman Sachs Gro... GS 232.90232.88232.89-2.44 -1.04% 234.74232.24235.74235.341 405 104-
Goldman Sachs MLP... GER 6.436.416.43-0.07 -1.08% 6.506.426.546.50223 340-
Grace (W.R.) Co. (D... GRA 72.6472.6472.65-1.32 -1.78% 73.7372.6173.7373.96356 154-
Graco Inc. GGG 46.9446.9346.94-0.01 -0.02% 46.9146.4347.0146.95531 502-
Grainger (W.W.) In... GWW 352.57352.57352.58-3.52 -0.99% 355.17349.19355.17356.09319 580-
Gramercy Property... GPT 27.4327.4227.430.01 0.04% 27.4227.4127.4327.42808 270-
Granite Constructi... GVA 45.0845.0745.08-1.12 -2.42% 46.0344.5546.3646.20238 569-
Granite Point Mort... GPMT 19.2019.1919.20-0.12 -0.62% 19.3219.1519.3219.28254 480-
Graphic Packaging... GPK 14.3614.3614.37-0.33 -2.25% 14.6614.2714.7214.692 983 150-
Gray Television Inc GTN 17.3517.3017.35-0.30 -1.70% 17.6017.2517.7017.65410 568-
Greenbrier Compan... GBX 59.7559.6559.70-0.55 -0.91% 60.0559.2060.1060.30164 465-
Greif Inc GEF 57.0557.0457.05-1.50 -2.56% 58.5556.9658.8958.5569 179-
Griffon Corp. GFF 16.9516.9016.95-0.10 -0.59% 17.1016.7517.2016.95148 273-
Group 1 Automotiv... GPI 69.1569.1269.15-1.75 -2.47% 70.6068.4670.6070.85187 453-
Grupo Aeroportua... PAC 104.29104.42104.54-0.83 -0.79% 105.19104.29105.49105.1247 290-
Grupo Aeroportua... ASR 200.09200.16200.30-3.80 -1.86% 203.89199.77208.99203.8928 931-
Grupo Televisa, S.A... TV 18.5218.5218.530.00 0.00% 18.5018.2618.6018.52707 950-
Guangshen Railway... GSH 22.7222.4122.640.17 0.75% 22.3522.1622.7222.559 506-
Guidewire Softwar... GWRE 99.4099.3999.400.70 0.71% 98.0996.8799.8598.70783 668-
HCA Holdings, Inc. HCA 134.31134.31134.320.94 0.70% 133.34133.34134.96133.37846 259-
HCC Insurance Hold... HCC 26.4026.4026.410.43 1.66% 26.0125.8826.4625.97786 929-
HCP, Inc. HCP 25.7025.6925.71-0.69 -2.61% 26.3125.6826.3426.392 521 882-
HDFC Bank Ltd HDB 91.3991.3991.39-2.30 -2.45% 92.0090.6392.2593.691 244 548-
HNI Corp HNI 44.2844.2744.280.10 0.23% 44.0643.3944.2944.18135 252-
HP Inc. HPQ 25.8725.8725.880.04 0.15% 25.7325.7225.9525.796 541 039-
HSBC Holdings Plc HSBC 44.6544.6444.65-0.27 -0.60% 45.1544.5645.1644.921 280 961-
Haemonetics Corp. HAE 112.77112.78112.791.20 1.08% 111.00110.25113.00111.56322 011-
Halcon Resources C... HK 4.494.484.49-0.09 -1.97% 4.654.484.814.587 108 653-
Halliburton Compa... HAL 41.0641.0741.080.35 0.86% 41.2940.7441.6740.716 564 235-
Hancock John Pref... HPF 21.56021.53021.5600.071 0.33% 21.45021.45021.57021.48955 092-
HanesBrands Inc HBI 18.1118.1018.11-0.59 -3.16% 18.6518.0618.7218.693 120 367-
Harley-Davidson In... HOG 44.6744.6844.69-0.68 -1.50% 45.1144.5845.2545.341 530 316-
Harmony Gold Mini... HMY 1.851.851.86-0.02 -1.07% 1.871.841.911.872 049 843-
Harris Corp. HRS 162.25162.24162.25-2.03 -1.24% 163.38161.35163.64164.28269 560-
Harsco Corp. HSC 28.4528.4028.45-0.10 -0.35% 28.6028.3028.7528.55243 736-
Harte-Hanks Inc HHS 7.007.007.18-0.12 -1.69% 7.217.007.217.12582-
Hartford Financial ... HIG 50.5850.5650.57-0.34 -0.67% 51.3950.4652.0050.922 378 040-
Haverty Furniture ... HVT 21.2021.1521.20-0.75 -3.42% 21.9021.1022.1021.9556 213-
Hawaiian Electric I... HE 35.2835.2835.29-0.02 -0.06% 35.3035.1635.3735.29302 847-
Healthcare Realty ... HR 28.9828.9728.98-0.54 -1.83% 29.4628.7729.4829.51432 636-
Hecla Mining Co. HL 2.952.942.95-0.03 -1.01% 3.002.923.052.985 717 687-
Heico Corp. HEI 89.7689.7789.78-1.45 -1.59% 91.0087.8091.2591.21610 451-
Helix Energy Soluti... HLX 9.739.729.73-0.01 -0.10% 9.779.559.949.74921 277-
Helmerich & Payne... HP 67.6267.6167.620.34 0.51% 68.3467.2468.9767.26866 792-
Herbalife Ltd. HLF 55.1455.1455.170.16 0.29% 54.9454.7455.3854.98232 261-
Hercules Capital, In... HTGC 13.2813.2713.28-0.01 -0.08% 13.3113.2613.3213.29234 065-
Heritage Insurance... HRTG 15.3515.3415.35-0.34 -2.17% 15.6515.2315.7515.6941 305-
Hershey Company ... HSY 102.19102.19102.20-1.71 -1.65% 103.66102.06103.84103.90492 999-
Hertz Global Holdi... HTZ 17.3617.3617.37-0.87 -4.77% 18.2317.2518.2318.232 469 187-
Hess Corp HES 72.0472.0372.041.53 2.17% 71.6271.5373.0870.513 566 450-
Hewlett Packard E... HPE 16.9216.9216.93-0.10 -0.59% 17.0016.8617.0317.006 777 143-
Hexcel Corp. HXL 67.0767.0667.07-1.19 -1.74% 68.0966.2968.0968.25387 905-
Hi-Crush Partners L... HCLP 12.4512.4512.50-0.10 -0.80% 12.6512.4512.9012.501 434 334-
HighPoint Resource... HPR 5.0805.0805.090-0.100 -1.93% 5.2004.6405.2605.1653 634 985-
Higher One Holding... ONE 8.968.969.00-0.01 -0.11% 9.058.929.128.97106 045-
Highwoods Propert... HIW 47.0647.0747.08-0.95 -1.98% 48.0046.9048.0948.01394 475-
Hill-Rom Holdings, ... HRC 91.4291.4291.430.09 0.10% 91.3390.9291.8091.31313 094-
Hillenbrand Inc HI 51.9551.9552.00-0.20 -0.38% 52.0551.3052.1052.15134 566-
Hilton Worldwide H... HLT 80.1380.1380.14-0.83 -1.03% 80.6979.5580.7280.951 580 310-
Hoegh LNG Partner... HMLP 18.2518.2518.30-0.25 -1.35% 18.5518.2518.6018.50194 859-
HollyFrontier Corp... HFC 69.5969.5969.602.71 4.05% 67.3867.3170.6266.882 338 999-
Home Depot Inc HD 207.99208.10208.01-4.40 -2.07% 211.52207.96211.84212.393 333 630-
Honda Motor Co., L... HMC 30.6630.6530.66-0.21 -0.68% 30.7230.5130.8030.87391 675-
Honeywell Internat... HON 165.46165.49165.47-1.88 -1.12% 166.62165.25166.92167.331 556 595-
Horace Mann Educa... HMN 45.6045.5545.60-1.00 -2.15% 46.4545.4046.4546.6079 154-
Hormel Foods Corp... HRL 39.8639.8539.86-0.16 -0.39% 40.0439.8140.2040.01983 717-
Hornbeck Offshore... HOS 4.994.984.990.32 6.85% 4.784.745.024.67540 018-
Horton (D.R.) Inc. DHI 41.9541.9441.95-0.46 -1.08% 42.2441.8542.4142.383 898 416-
Hovnanian Enterpr... HOV 1.651.651.66-0.03 -1.79% 1.671.651.681.68695 817-
Huaneng Power Int... HNP 25.7225.6925.72-0.55 -2.09% 25.7825.5925.8726.278 921-
Hudbay Minerals In... HBM 4.904.904.95-0.25 -4.85% 5.254.905.255.15617 529-
Humana Inc. HUM 340.61340.71340.722.85 0.84% 337.11336.43341.30337.76369 803-
Huntsman Corp HUN 28.2128.2028.21-0.72 -2.49% 28.8028.1428.8728.931 989 589-
Hyster-Yale Mater... HY 65.6765.6765.72-0.81 -1.22% 66.3864.9967.9366.4823 826-
IAMGold Corp IAG 3.883.883.89-0.02 -0.51% 4.033.874.103.924 934 767-
ICICI Bank Ltd (Ind... IBN 8.528.528.53-0.24 -2.74% 8.538.428.568.769 606 233-
IDEX Corporation IEX 154.78154.77154.78-1.38 -0.88% 156.06153.96156.06156.16172 057-
IDT Corp. IDT 5.315.315.320.05 0.95% 5.245.235.395.2669 876-
ING Groep N.V. ING 13.5213.5113.52-0.15 -1.10% 13.6413.5013.6513.672 005 157-
INVESCO MORTGAG... IVR 15.7015.6915.70-0.20 -1.26% 15.9115.6615.9616.331 172 520-
ION Geophysical Co... IO 15.9015.9015.951.40 9.66% 14.6014.6016.0014.50218 669-
IRSA Inversiones Y... IRS 16.8916.8917.13-0.25 -1.46% 17.1416.2517.1917.1483 779-
ITT Corporation ITT 61.1661.1661.18-0.02 -0.03% 61.0260.7361.5561.19677 616-
Idacorp, Inc. IDA 99.0799.0899.09-0.13 -0.13% 99.1298.4099.9099.19123 632-
Illinois Tool Works... ITW 146.02146.02146.03-2.42 -1.63% 148.35145.71148.41148.44531 119-
India Fund, Inc. (Th... IFN 22.5922.5922.62-0.16 -0.70% 22.5522.3022.6322.75130 241-
Industrias Bachoco... IBA 53.5253.5053.81-0.86 -1.58% 54.8553.5054.8554.3814 964-
Ingersoll-Rand plc ... IR 102.54102.54102.55-1.49 -1.43% 103.88101.95104.01104.031 008 310-
Ingredion Inc INGR 102.77102.76102.77-1.38 -1.33% 104.13102.60104.21104.13347 417-
Integer Holdings Co... ITGR 83.4083.3583.40-0.40 -0.48% 83.6082.8583.8083.80102 084-
InterContinental H... IHG 62.1062.1062.11-0.48 -0.77% 62.3262.0662.3562.5842 821-
InterXion Holding N... INXN 67.2367.2367.24-1.52 -2.21% 68.6066.9668.6068.75325 487-
IntercontinentalEx... ICE 77.6377.6277.63-0.19 -0.24% 77.7477.4778.0577.821 529 495-
International Busin... IBM 150.03150.00150.01-1.32 -0.87% 151.10149.46151.20151.263 547 570-
International Flavo... IFF 138.66138.65138.66-1.80 -1.28% 139.90138.50141.04140.46873 627-
International Pape... IP 52.3452.3452.35-1.78 -3.29% 53.8752.0953.9554.122 411 428-
International Seaw... INSW 19.9419.9219.93-0.21 -1.04% 20.1419.7920.7120.1594 533-
Interpublic Group ... IPG 23.0123.0023.01-0.17 -0.73% 23.2022.9223.2723.183 081 884-
Intrepid Potash, In... IPI 3.583.573.58-0.09 -2.45% 3.673.563.713.67650 835-
Intrexon Corp. XON 19.0719.1119.074.57 31.52% 15.9915.7719.9414.5118 552 295-
Invacare Corp IVC 14.3014.3014.35-0.45 -3.05% 14.8014.3014.8514.75319 956-
Invesco Bond Fund VBF 17.5717.5317.570.05 0.29% 17.5217.5217.6217.5225 929-
Invesco California ... VCV 11.6111.6111.63-0.03 -0.26% 11.5711.5411.6311.64122 437-
Invesco High Incom... VLT 13.6613.6413.660.01 0.07% 13.6813.6313.6913.655 691-
Invesco Municipal ... OIA 7.5757.5607.580-0.010 -0.13% 7.5707.5307.6007.58589 437-
Invesco Municipal ... VMO 11.4611.4411.46-0.05 -0.43% 11.5011.4511.5511.5188 450-
Invesco Municipal ... VKQ 11.3611.3711.38-0.05 -0.44% 11.3611.3511.4311.41151 809-
Invesco Pennsylvan... VPV 11.7911.7711.80-0.02 -0.17% 11.8011.7611.8211.8131 668-
Invesco Quality Mu... IQI 11.6411.6411.66-0.04 -0.34% 11.6511.6111.6711.68131 092-
Invesco Senior Inco... VVR 4.334.334.340.00 0.00% 4.334.324.344.33351 827-
Invesco Trust For I... VTN 12.4012.3712.40-0.06 -0.48% 12.3512.3512.4212.4661 494-
Invesco Trust for I... VGM 11.6611.6611.69-0.04 -0.34% 11.6611.6611.7011.70214 527-
Invesco Value Mun... IIM 13.8313.8313.84-0.03 -0.22% 13.8613.8313.8813.86143 887-
Investment Techno... ITG 21.9721.9821.99-0.16 -0.72% 22.0621.9022.1022.12123 987-
Iron Mountain Inc IRM 35.2335.2235.23-0.68 -1.89% 35.7635.1235.9035.911 101 915-
Israel Chemicals Lt... ICL 6.186.186.19-0.04 -0.64% 6.226.166.236.22177 014-
Itau Unibanco Hold... ITUB 10.5210.5210.53-0.35 -3.22% 10.8010.4510.8610.8711 908 750-
JEFFERSON PILOT C... JP 8.518.518.53-0.56 -6.17% 9.078.499.079.07278 300-
JP Morgan Chase C... JPT 22.7422.6522.78-0.23 -0.99% 22.8822.6222.9222.9724 708-
JPMorgan Chase & ... JPM 116.72116.70116.71-1.13 -0.96% 117.76116.43118.46117.8511 073 033-
Jabil Inc JBL 30.0830.1030.090.22 0.74% 29.7329.5630.2129.862 510 163-
Jacobs Engineering... JEC 77.2777.2677.27-0.34 -0.44% 77.4777.1377.6177.61528 563-
James Hardie Indus... JHX 15.1515.1515.25-0.04 -0.26% 15.2215.1015.4415.3517 553-
Japan Smaller Capi... JOF 10.8710.8610.870.03 0.28% 10.8710.8410.9010.8491 668-
Jefferies Financial ... JEF 23.1823.1723.18-0.34 -1.45% 23.4823.1723.4823.521 996 109-
JinkoSolar Holding... JKS 12.0312.0512.06-0.33 -2.67% 12.3012.0112.5012.36302 494-
John Bean Technol... JBT 119.10119.05119.101.65 1.40% 117.10116.25119.70117.50150 802-
John Hancock Finan... BTO 37.3537.4437.57-0.56 -1.48% 37.9637.3538.0637.9137 058-
John Hancock Inco... JHS 13.3713.3113.370.02 0.15% 13.3513.3013.3813.3511 729-
John Hancock Inve... JHI 16.0816.0816.09-0.02 -0.12% 16.1016.0816.1416.1014 404-
John Hancock Pref... HPI 22.0722.0522.070.06 0.27% 22.0022.0022.0922.0135 440-
John Hancock Prem... PDT 16.2116.2016.22-0.05 -0.31% 16.2016.1916.2616.2659 630-
Johnson & Johnson JNJ 140.47140.47140.48-2.41 -1.69% 142.10140.23142.50142.885 605 762-
Johnson Controls I... JCI 36.2436.2336.24-0.72 -1.95% 36.7935.9936.9236.963 749 639-
Jones Lang LaSalle... JLL 146.55146.57146.591.10 0.76% 144.87143.95147.03145.37255 754-
Jumei Internationa... JMEI 2.192.182.190.00 0.00% 2.182.142.202.19821 339-
Juniper Networks I... JNPR 29.6729.6729.68-0.10 -0.34% 29.7029.4629.9529.785 659 222-
Just Energy Group,... JE 3.053.053.060.00 0.00% 3.053.033.083.05395 296-
KB Financial Group... KB 47.0247.0247.03-0.32 -0.68% 47.3146.7947.3147.3469 939-
KB HOME KBH 25.5325.5325.540.16 0.63% 25.3525.2726.0625.372 980 482-
KBR Inc KBR 21.2021.2021.21-0.06 -0.28% 21.1920.9421.3421.181 833 835-
KEMET Corp. KEM 20.2620.2520.26-0.09 -0.44% 20.2719.6020.2920.34596 923-
KKR & Co. L.P. Com... KKR 28.2528.2528.260.00 0.00% 28.1527.9428.4128.2510 727 292-
KMG Chemicals, Inc... KMG 75.7575.8575.860.04 0.05% 75.6375.4875.8775.71107 451-
KNOT Offshore Pa... KNOP 21.4021.3521.40-0.25 -1.15% 21.7021.3521.8521.6589 099-
Kadant Inc KAI 109.40109.40109.45-0.70 -0.64% 110.05107.70111.85110.1063 684-
Kansas City Southe... KSU 115.81115.80115.81-1.30 -1.11% 116.90115.49117.11117.12770 712-
Kayne Anderson M... KYN 17.9117.9017.91-0.21 -1.16% 18.2417.8518.2518.12358 036-
Kellogg Co K 72.3472.3372.34-0.83 -1.13% 72.5972.2473.4373.17943 779-
Kennametal Inc. KMT 44.7444.7444.750.10 0.22% 44.6243.7344.9144.64734 504-
Kennedy-Wilson Ho... KW 21.7021.6521.700.10 0.46% 21.5521.4521.7521.60569 054-
Keurig Dr Pepper I... KDP 23.5423.5223.53-0.26 -1.09% 23.7423.4223.7423.791 669 667-
Key Energy Service... KEG 13.4513.4413.46-0.14 -1.03% 13.5913.2613.7713.5912 684-
KeyCorp KEY 20.6020.5920.60-0.18 -0.87% 20.8020.5620.9620.7814 525 723-
Keysight Technolo... KEYS 64.9164.9164.920.28 0.43% 64.3963.9064.9264.63414 130-
Kilroy Realty Corp KRC 69.8669.8669.87-1.55 -2.17% 71.2569.3571.3271.40224 068-
Kimberly-Clark Co... KMB 113.96114.00114.01-2.76 -2.36% 116.34113.91116.48116.721 005 947-
Kimco Realty Corp... KIM 16.4416.4516.45-0.39 -2.32% 16.8316.3616.8716.831 774 034-
Kinder Morgan, Inc... KMI 17.8917.8817.89-0.17 -0.94% 18.1617.7018.2118.0614 632 600-
Kingsway Financial... KFS 2.952.903.000.00 0.00% 3.002.903.002.9530 673-
Kinross Gold Corp. KGC 2.942.942.95-0.01 -0.34% 2.992.933.032.959 769 157-
Kirby Corp. KEX 79.2579.2579.30-1.20 -1.49% 80.1078.8081.1080.45242 004-
Kohl's Corp. KSS 74.6574.6574.66-1.23 -1.62% 76.0774.6176.8075.882 212 989-
Koninklijke Philips... PHG 45.6845.6745.68-0.17 -0.37% 45.6745.5945.7245.85436 073-
Koppers Holdings I... KOP 32.4532.4032.45-0.60 -1.82% 33.0532.1533.1033.05102 984-
Korea Electric Pow... KEP 12.6212.6212.63-0.18 -1.41% 12.8012.6112.8012.80224 644-
Korea Fund, Inc. (T... KF 36.820036.250036.87000.4500 1.24% 35.940035.940036.840036.56892 608-
Korn/Ferry Interna... KFY 49.2349.2349.240.08 0.16% 48.6948.3949.4049.15540 998-
Kroger Co. KR 29.6129.6029.61-0.34 -1.14% 29.7929.4530.3429.959 885 489-
L Brands, Inc LB 29.8829.8629.87-0.49 -1.61% 30.1829.5930.4730.345 099 561-
L-3 Communication... LLL 209.38209.35209.36-2.08 -0.98% 210.93207.90211.28211.45278 158-
LCI Industries Inc LCII 89.1589.1089.15-2.80 -3.05% 91.5086.9591.7592.00173 755-
LEHMAN ABS CORP CCT 15.6815.6915.70-0.22 -1.38% 15.7815.6715.9215.90305 419-
LG Display Co Ltd LPL 8.588.578.580.03 0.35% 8.508.458.618.55337 157-
LMP Corporate Loa... TLI 9.959.959.97-0.05 -0.50% 10.019.9510.0110.0019 239-
LSB Industries, Inc. LXU 9.899.889.890.19 1.96% 9.809.6810.009.70121 023-
LTC Properties, Inc... LTC 43.4043.4043.41-0.98 -2.21% 44.3343.1444.3944.38121 587-
La-Z-Boy Inc. LZB 32.0031.9532.00-0.20 -0.62% 32.1531.9032.2032.25232 776-
LaSalle Hotel Prop... LHO 34.3134.3134.32-0.16 -0.46% 34.4834.0334.4834.49654 652-
Laboratory Corpor... LH 169.51169.50169.51-2.57 -1.49% 171.05168.27171.73172.08604 311-
Lannett Company I... LCI 5.004.955.000.00 0.00% 5.054.885.155.001 519 344-
Laredo Petroleum,... LPI 8.808.798.800.00 0.00% 8.978.749.038.803 385 600-
Las Vegas Sands Co... LVS 60.4660.4560.46-0.49 -0.80% 60.4559.8460.6160.952 860 246-
Latin American Dis... LDF 10.930010.860010.9200-0.1200 -1.09% 11.008010.930011.008011.0817783-
Lauder (Estee) Cos... EL 143.60143.60143.620.06 0.04% 142.82142.46144.46143.541 045 442-
Lazard LTD. Lazard... LAZ 48.9849.0649.080.04 0.08% 48.8648.3349.1048.79449 065-
Lear Corp. LEA 155.31155.25155.30-4.04 -2.54% 157.75154.33157.75159.37671 496-
Lee Enterprises, In... LEE 2.752.702.750.00 0.00% 2.752.702.802.7555 901-
Legg Mason BW Gl... BWG 10.9610.9510.980.00 0.00% 10.9410.9110.9910.9638 055-
Legg Mason, Inc. LM 31.6031.6031.61-0.65 -2.02% 32.1931.4532.3532.25650 002-
Leggett & Platt, In... LEG 44.7444.7444.75-0.91 -1.99% 45.4544.6745.6445.61649 050-
Leju Holdings Ltd (... LEJU 1.931.941.95-0.25 -11.47% 2.131.932.152.18155 648-
LendingClub Corpo... LC 3.643.633.630.07 1.96% 3.573.573.683.571 379 510-
Lennar Corp. LEN 49.0049.0049.01-1.13 -2.25% 49.9048.9849.9950.112 353 160-
Lennox Internation... LII 216.10216.06216.08-0.62 -0.29% 216.98213.65217.30216.72267 002-
Lexington Realty T... LXP 8.208.208.21-0.11 -1.32% 8.288.188.308.301 199 193-
Liberty All-Star Eq... USA 6.796.786.79-0.04 -0.51% 6.846.766.846.821 026 677-
Liberty All-Star Gr... ASG 6.306.316.320.00 0.00% 6.306.306.426.3060 595-
Lilly (Eli) & Co. LLY 105.59105.61105.62-0.74 -0.70% 105.95105.59106.67106.332 553 106-
Lincoln National Co... LNC 68.9368.9268.93-1.39 -1.98% 70.4268.7670.4270.31626 124-
Lindsay Corp LNN 98.3198.1898.25-0.81 -0.82% 98.9797.5199.0599.1230 738-
Link Motion Inc LKM 0.62000.62560.6350-0.0202 -3.16% 0.63630.61870.65000.6702164 243-
Lithia Motors, Inc. LAD 85.3685.3685.37-2.10 -2.40% 87.2585.1487.7887.47245 718-
Lithium Americas C... LAC 5.045.015.030.11 2.23% 5.004.945.124.93310 630-
Live Nation Entert... LYV 53.5353.5253.530.12 0.22% 53.0052.5553.7753.581 053 918-
Lloyds Banking Gro... LYG 3.243.233.240.01 0.31% 3.273.233.283.231 920 365-
Lockheed Martin C... LMT 337.65337.58337.60-0.01 -0.00% 336.81334.30339.32337.66665 915-
Louisiana-Pacific C... LPX 28.1028.1028.11-0.15 -0.53% 28.1127.6128.2528.251 365 249-
Lowe's Companies... LOW 115.01115.01115.02-1.83 -1.57% 116.21114.83116.58116.844 026 630-
Luby's, Inc. LUB 1.721.711.720.01 0.58% 1.731.711.731.7133 560-
Lumber Liquidator... LL 17.3217.3117.32-0.42 -2.37% 17.7517.3017.8917.74599 480-
Lydall, Inc. LDL 43.0543.0543.150.80 1.89% 42.1541.6043.3042.25218 486-
M & T Bank Corp MTB 170.15170.14170.15-2.85 -1.65% 173.27170.05173.45172.98382 382-
M.D.C. Holdings, In... MDC 30.0530.0530.06-0.89 -2.88% 30.8430.0030.8430.94227 820-
M/I Homes Inc MHO 25.1625.1625.17-0.10 -0.40% 25.1624.8425.2825.27139 709-
MAXIMUS Inc. MMS 64.9464.9364.94-0.21 -0.32% 65.0264.4165.2565.13302 482-
MBIA Inc. MBI 11.4211.4111.420.18 1.60% 11.2511.2111.4311.23655 495-
MDU Resources Gr... MDU 25.8825.8725.88-0.41 -1.56% 26.2925.8026.3526.29907 694-
MFA Financial, Inc. MFA 7.577.567.57-0.05 -0.66% 7.637.547.657.622 322 733-
MFC Bancorp Ltd. MFCB 6.10006.10006.1300-0.0025 -0.04% 6.10005.97016.10006.102514 390-
MFS Charter Incom... MCR 7.787.777.780.01 0.13% 7.787.767.797.7767 276-
MFS Government M... MGF 4.434.414.430.03 0.68% 4.394.384.434.4040 492-
MFS High Income M... CXE 5.004.995.000.02 0.40% 4.984.985.014.9844 248-
MFS High Yield Mun... CMU 4.534.504.53-0.01 -0.22% 4.514.494.544.5466 265-
MFS Intermediate H... CIF 2.6202.6202.630-0.005 -0.19% 2.6302.6102.6302.62528 930-
MFS Intermediate I... MIN 3.753.753.760.01 0.27% 3.743.733.773.75144 996-
MFS Investment Gr... CXH 9.018.999.030.00 0.00% 8.998.999.019.0141 979-
MFS Multimarket I... MMT 5.635.625.630.01 0.18% 5.625.615.635.62105 063-
MFS Municipal Inco... MFM 6.446.446.45-0.07 -1.08% 6.496.446.506.5162 677-
MFS Special Value ... MFV 5.63305.62005.6500-0.0405 -0.71% 5.62005.62005.66005.673511 883-
MGIC Investment C... MTG 12.9812.9812.99-0.12 -0.92% 13.0912.9213.1813.101 565 947-
MGM Resorts Inter... MGM 27.9127.9027.91-0.58 -2.04% 28.1927.9028.2828.495 062 271-
MSA Safety Inc MSA 106.47106.46106.471.40 1.33% 105.19105.14106.52105.0792 584-
MSC Industrial Dire... MSM 87.0086.9987.00-1.62 -1.83% 88.4186.2088.4188.62211 118-
MSCI Inc MSCI 178.03178.02178.031.74 0.99% 175.30175.02178.98176.24200 289-
Macerich Co. (The) MAC 55.2955.2955.30-1.64 -2.88% 56.8054.9156.9956.93547 204-
Mack Cali Realty C... CLI 20.0720.0720.08-0.41 -2.00% 20.4120.0020.5620.48325 109-
Macy's, Inc. M 34.7534.7534.76-0.94 -2.63% 35.7034.7436.0335.695 449 136-
Magellan Midstrea... MMP 68.2568.2568.27-0.65 -0.94% 69.0068.1469.1968.89476 166-
Magna Internation... MGA 55.0855.0855.09-0.91 -1.63% 55.7654.2055.8555.99838 414-
MagnaChip Semico... MX 9.959.9510.000.10 1.02% 9.859.7010.039.8582 287-
Magnolia Oil & Gas... MGY 14.5314.5214.530.14 0.97% 14.4114.3514.5614.392 221 346-
Main Street Capita... MAIN 39.1839.1739.18-0.19 -0.48% 39.3939.1639.4639.37121 251-
Mallinckrodt plc O... MNK 29.3329.3329.34-0.31 -1.05% 29.3629.2129.7529.651 757 231-
Manchester United... MANU 23.9023.9024.00-0.20 -0.83% 24.0523.6024.4524.1068 805-
ManpowerGroup MAN 85.4985.5185.52-0.25 -0.29% 85.4584.9185.6585.74649 823-
Marathon Oil Corp... MRO 22.3422.3322.340.48 2.20% 22.2122.1022.7621.8516 586 909-
Marathon Petroleu... MPC 85.7985.7885.792.42 2.90% 83.9483.7086.3683.315 760 228-
Marcus & Millichap... MMI 34.8734.8634.870.29 0.84% 34.5834.4234.8834.58135 304-
Marcus Corp. (The... MCS 40.7040.6540.70-0.10 -0.25% 40.7540.4041.0040.8058 875-
MarineMax, Inc. HZO 21.5521.5021.55-0.20 -0.92% 21.7020.9021.8021.75353 429-
Markel Corp (Hold... MKL 1 202.321 202.321 202.50-13.83 -1.14% 1 209.661 199.341 215.001 216.1525 268-
Marriot Vacations... VAC 116.16116.16116.17-1.84 -1.56% 117.75114.63117.81118.00320 277-
Marsh & McLennan... MMC 85.3685.3585.36-0.58 -0.67% 85.8185.2085.9785.94688 595-
Martin Marietta M... MLM 190.84190.83190.84-1.34 -0.70% 191.40190.23191.78192.20356 804-
MasTec Inc. (FL) MTZ 45.4045.4045.45-0.40 -0.87% 45.9544.9046.2045.80589 723-
Masco Corp. MAS 37.7437.7337.74-0.80 -2.08% 38.4337.6938.5938.541 568 745-
MasterCard Inc MA 221.35221.35221.36-0.55 -0.25% 220.41218.21222.14221.901 902 465-
Matador Resources... MTDR 33.1933.1933.200.67 2.06% 33.2132.3933.6832.521 109 656-
Matson Inc MATX 38.4638.4538.46-0.34 -0.88% 38.6537.9838.9538.80103 888-
MaxLinear Inc MXL 20.1920.1920.200.16 0.80% 19.9019.8420.2020.03586 844-
McCormick & Co., ... MKC 129.62129.62129.63-0.60 -0.46% 130.00129.37130.82130.22420 611-
McDermott Interna... MDR 18.3918.3818.39-0.11 -0.59% 18.8418.2918.9118.501 506 488-
McDonald's Corp MCD 163.31163.33163.34-1.99 -1.20% 163.90161.12164.08164.213 320 791-
McEwen Mining Inc... MUX 1.891.891.900.02 1.07% 1.911.891.961.872 044 651-
McKesson Corp. MCK 132.64132.63132.64-2.31 -1.71% 134.93131.78134.93134.96741 614-
Mechel PAO (ADR) MTL 3.18503.18003.19000.1750 5.81% 3.25003.18003.29003.065339 365-
Medical Properties... MPW 14.4314.4214.43-0.26 -1.77% 14.6814.2914.7114.692 221 726-
Medifast Inc MED 211.49211.47211.48-3.60 -1.67% 215.12208.70215.93214.97264 541-
Medley Capital Cor... MCC 3.883.883.89-0.10 -2.51% 3.953.873.953.96207 017-
Medtronic plc. Ord... MDT 98.8698.8598.861.01 1.03% 97.9997.7298.9697.855 057 118-
Merck & Co., Inc MRK 70.7870.8070.81-0.32 -0.45% 70.9270.6371.3071.105 059 009-
Mercury General C... MCY 50.4650.4750.48-0.08 -0.16% 50.5250.1950.8750.54139 569-
Meredith Corp. MDP 52.4552.4552.50-1.10 -2.05% 53.4552.4553.7553.55278 515-
Meritage Homes Co... MTH 41.9041.9041.95-1.25 -2.90% 42.8541.8542.8543.15288 682-
Meritor Inc MTOR 20.2720.2620.27-0.65 -3.11% 20.7819.9620.8620.92430 456-
Mesa Royalty Trus... MTR 14.3514.3514.400.00 0.00% 14.3514.3514.4114.352 434-
Mesabi Trust MSB 27.4527.4027.45-0.20 -0.72% 27.7527.3027.8527.6552 348-
MetLife Inc MET 48.3248.3348.34-0.47 -0.96% 48.6348.1448.7948.794 367 044-
Mettler-Toledo Int... MTD 610.01609.75609.76-1.97 -0.32% 611.24605.62611.24611.9884 650-
Mexico Equity & In... MXE 12.1512.1512.25-0.01 -0.08% 12.1512.1312.1612.1668 330-
Mexico Fund, Inc. MXF 16.010016.010016.0500-0.1184 -0.73% 16.100016.010016.110016.128438 603-
Michael Kors Holdi... KORS 66.7166.6966.70-5.98 -8.23% 72.1365.8272.1572.675 792 029-
Micro Focus Intern... MFGP 17.8217.8117.82-0.05 -0.28% 17.7717.6617.9217.90224 195-
Mid-America Apart... MAA 100.63100.64100.65-2.42 -2.35% 102.81100.33102.81103.05563 492-
Miller Industries In... MLR 26.2526.2026.25-0.20 -0.76% 26.4026.0026.6326.455 330-
Minerals Technolog... MTX 68.4568.4068.45-0.45 -0.65% 68.7567.4568.7568.9066 547-
Mizuho Financial G... MFG 3.603.603.61-0.01 -0.28% 3.613.593.633.61233 616-
Mobile Telesystem... MBT 8.538.528.530.05 0.59% 8.518.508.648.481 935 848-
Modine Manufactu... MOD 15.9015.9015.95-0.05 -0.31% 15.8015.2516.0015.95262 192-
Mohawk Industries... MHK 182.96182.96182.97-3.64 -1.95% 185.53182.61186.77186.59766 360-
Molson Coors Brew... TAP 62.4862.4862.48-2.30 -3.55% 64.1862.2364.5064.782 221 805-
Moody's Corp. MCO 175.54175.54175.550.95 0.54% 173.80172.78175.86174.59489 878-
Morgan Stanley MS 48.5648.5548.56-0.85 -1.72% 49.3748.4849.4549.416 610 570-
Morgan Stanley As... APF 16.4416.3816.50-0.12 -0.72% 16.4016.3716.4716.567 111-
Morgan Stanley Ch... CAF 21.1721.1421.17-0.27 -1.26% 21.3721.0721.3721.4456 025-
Morgan Stanley Em... MSD 8.778.768.770.01 0.11% 8.768.718.778.7684 952-
Morgan Stanley Em... MSF 15.4515.4515.50-0.27 -1.72% 15.5615.4515.5715.7249 121-
Morgan Stanley Ind... IIF 23.9723.9724.02-0.53 -2.16% 24.1923.9024.1924.5043 191-
Mosaic Co (The) MOS 31.9931.9831.99-0.34 -1.05% 32.3531.9432.4832.331 536 279-
Motorola Solutions... MSI 128.96128.96128.970.55 0.43% 127.70126.68129.44128.39823 400-
Movado Group, Inc... MOV 40.0540.0040.05-0.50 -1.23% 40.4539.5040.4540.55104 614-
Mueller Industries,... MLI 28.7428.7328.740.21 0.74% 28.5128.4528.7428.53156 768-
Mueller Water Pro... MWA 11.9611.9511.960.03 0.25% 11.9311.7911.9611.92501 678-
Murphy Oil Corp MUR 32.7532.7432.750.59 1.83% 32.6832.4433.0932.171 126 053-
Myers Industries In... MYE 25.0024.9525.00-0.45 -1.77% 25.6024.6525.6025.45273 712-
NACCO Industries I... NC 32.5532.6032.70-0.40 -1.21% 32.6032.4233.1532.957 663-
NCI Building System... NCS 15.5015.4515.50-0.30 -1.90% 15.8015.4515.8015.85183 403-
NCR Corp. NCR 28.5028.5028.51-0.67 -2.30% 28.9928.3529.1029.17531 548-
NIKE, Inc NKE 84.2784.2784.28-1.28 -1.50% 85.1684.2585.2685.147 923 913-
NL Industries, Inc. NL 6.456.456.50-0.05 -0.77% 6.406.356.506.5020 053-
NOW Inc. DNOW 16.8616.8516.860.05 0.30% 17.0116.5417.0616.81780 859-
NRG Energy Inc NRG 36.1036.0936.10-0.06 -0.17% 36.1535.9936.4536.142 154 090-
NU Skin Enterprise... NUS 85.4685.4685.471.05 1.24% 84.1883.7085.7584.40213 393-
Nabors Industries L... NBR 6.216.216.22-0.03 -0.48% 6.386.146.446.2413 566 992-
Nam Tai Property I... NTP 10.0010.0010.05-0.20 -1.96% 10.009.9010.0610.2035 509-
National Fuel Gas C... NFG 56.1356.1256.13-0.11 -0.20% 56.3055.6856.5156.23354 833-
National Grid plc NGG 51.4651.4551.46-0.61 -1.17% 51.7351.4151.8252.07459 068-
National Health Inv... NHI 74.2574.2474.25-1.21 -1.60% 75.4073.6775.4375.46202 298-
National Oilwell Va... NOV 43.5043.4843.490.35 0.81% 43.4743.0543.6943.152 751 603-
National Presto Ind... NPK 124.95124.85124.950.40 0.32% 124.15123.51125.10124.559 844-
National Retail Pro... NNN 43.5943.5943.60-0.78 -1.76% 44.3343.4644.3944.36710 225-
Natural Resources ... NRP 30.4530.2531.000.30 1.00% 30.1029.9031.0030.1532 798-
Natuzzi, S.p.A. NTZ 1.43001.38001.4900-0.0485 -3.28% 1.44001.40001.55901.478523 791-
Nautilus Inc NLS 14.0013.9514.00-0.25 -1.75% 14.2013.8514.2014.25103 982-
Navigant Consultin... NCI 23.3423.3423.35-0.01 -0.04% 23.3623.0523.3923.34123 352-
Navios Maritime A... NNA 0.55570.55570.5570-0.0143 -2.51% 0.57990.55130.57990.5700142 583-
Navios Maritime H... NM 0.76300.76610.76770.0014 0.18% 0.74100.74010.80000.7616296 579-
Navios Maritime M... NAP 2.912.912.92-0.10 -3.32% 2.972.913.013.0132 753-
Navios Maritime Pa... NMM 1.731.731.740.00 0.00% 1.731.721.741.73160 382-
Navistar Internatio... NAV 41.4141.4041.41-0.15 -0.36% 41.5740.5941.6141.55328 692-
Nelnet Inc NNI 57.6457.6157.64-1.39 -2.35% 58.8557.4658.8759.0327 161-
New America High ... HYB 8.538.548.550.01 0.12% 8.548.518.548.5234 261-
New Germany Fund... GF 18.5718.5618.62-0.11 -0.59% 18.6418.5718.6918.6813 207-
New Ireland Fund, ... IRL 10.600010.510010.5800-0.0493 -0.46% 10.527810.496010.709910.64936 639-
New Jersey Resour... NJR 46.2046.2046.25-0.45 -0.96% 46.6545.9046.9046.65354 538-
New Media Investm... NEWM 15.64015.64015.650-0.050 -0.32% 15.68015.54015.73015.695238 332-
New Oriental Educ... EDU 72.9872.9872.98-2.71 -3.58% 73.9672.9174.9175.71571 736-
New Residential In... NRZ 18.2318.2218.230.07 0.39% 18.2118.1718.3218.153 455 159-
New Senior Investm... SNR 5.735.735.74-0.01 -0.17% 5.745.665.795.75714 219-
New York Commun... NYCB 10.5410.5310.54-0.46 -4.18% 10.9610.5010.9710.995 581 630-
New York Times Co... NYT 23.0022.9523.00-0.50 -2.13% 23.4522.8023.5523.501 424 405-
NewMarket Corp NEU 403.48403.06403.48-5.92 -1.45% 409.10402.06409.10409.4018 939-
Newell Brands, Inc. NWL 20.4520.4520.45-1.39 -6.36% 21.7520.1421.7521.8114 462 173-
Newfield Explorati... NFX 29.7629.7629.770.73 2.51% 29.4829.3730.1429.032 292 136-
Newmont Mining C... NEM 31.0931.0931.10-0.47 -1.49% 31.6931.0632.0931.566 677 728-
Newpark Resource... NR 10.0510.0010.050.05 0.50% 10.059.8510.1010.00515 364-
NexPoint Credit St... NHF 22.0021.9722.00-0.27 -1.21% 22.2721.9222.2922.27135 378-
NextEra Energy Inc NEE 168.78168.78168.79-1.98 -1.16% 170.50168.44170.52170.761 003 918-
NextEra Energy Pa... NEP 47.8747.8647.87-0.77 -1.58% 48.6847.8048.6848.64112 778-
NiSource Inc. (Hold... NI 25.2925.2925.30-0.26 -1.02% 25.4225.2925.8225.552 399 379-
Noble Corporation... NE 7.097.087.090.25 3.65% 7.056.927.226.846 932 578-
Noble Energy, Inc. NBL 30.9130.9130.920.44 1.44% 30.9630.2031.2530.483 299 357-
Nokia Corp. NOK 5.555.555.56-0.04 -0.72% 5.555.515.585.595 590 356-
Nomura Holdings In... NMR 4.974.964.97-0.01 -0.20% 4.954.954.984.98159 280-
Norbord, Inc. OSB 34.6234.5934.60-0.54 -1.54% 35.2634.3935.4035.16172 313-
Nordic American T... NAT 2.172.162.17-0.03 -1.36% 2.202.152.232.20497 787-
Nordic Amern Offs... NAO 0.99000.98000.9900-0.0200 -1.98% 1.01000.95001.01800.984923 183-
Nordstrom, Inc. JWN 59.9959.9960.00-0.35 -0.58% 60.3359.6660.8660.341 397 879-
Norfolk Southern C... NSC 182.51182.49182.50-1.73 -0.94% 184.04182.40185.11184.241 221 781-
North American En... NOA 9.409.409.450.20 2.17% 9.059.009.509.20190 133-
North European Oi... NRT 7.70007.61007.70000.1101 1.45% 7.74007.61197.77677.58997 385-
Northrop Grumman... NOC 306.11306.07306.08-0.58 -0.19% 306.66304.10307.10306.66609 516-
Northstar Realty E... NRE 12.8712.8712.880.14 1.10% 12.7412.7012.8912.73171 115-
Northwest Natural... NWN 68.7068.7068.75-0.80 -1.15% 69.5068.6569.7069.50140 338-
Novartis AG Basel NVS 85.2985.2885.29-0.17 -0.20% 85.3184.9285.5085.461 183 031-
Novo Nordisk A/S A... NVO 47.9747.9647.970.31 0.65% 47.5847.5048.0547.661 044 071-
NuStar Energy L.P. NS 27.0027.0027.01-0.75 -2.70% 27.8026.8627.9727.66748 166-
NuStar Logistics, L... NSS 25.8025.7425.860.13 0.51% 25.7525.7325.8025.6728 477-
Nucor Corp. NUE 63.6963.6863.69-0.69 -1.07% 64.4063.6265.0764.361 131 806-
Nutrien Ltd NTR 56.8956.8956.90-0.39 -0.68% 57.2956.8757.3257.28720 595-
Nuveen Arizona Pr... NAZ 11.770011.740011.77000.0089 0.08% 11.750011.750011.780011.761114 317-
Nuveen California ... NAC 12.9112.9212.93-0.11 -0.84% 12.9012.7712.9813.02797 582-
Nuveen California ... NCA 9.399.379.400.08 0.86% 9.359.359.429.3128 272-
Nuveen California ... NXC 13.7913.7713.83-0.03 -0.20% 13.8113.7913.8513.827 350-
Nuveen Connecticu... NTC 11.3911.3211.390.02 0.18% 11.3511.3511.3911.3715 816-
Nuveen Enhanced M... NEV 13.0913.1113.13-0.05 -0.38% 13.1413.0513.1913.1367 534-
Nuveen Enhanced Q... NAD 12.7512.7412.75-0.01 -0.08% 12.7512.7212.7712.76467 407-
Nuveen Maryland P... NMY 11.81011.81011.820-0.022 -0.19% 11.83011.80011.86011.83231 183-
Nuveen Massachus... NMT 11.8711.8511.87-0.02 -0.17% 11.9911.8511.9911.8913 604-
Nuveen Michigan Q... NUM 12.360012.360012.3700-0.0072 -0.06% 12.370012.351012.370012.367235 970-
Nuveen Municipal I... NMI 10.2710.2610.27-0.09 -0.87% 10.3510.2010.3510.3621 145-
Nuveen Municipal O... NIO 7.88007.88007.8800-0.7100 -8.27% 8.32007.85008.39008.577315 468 457-
Nuveen Municipal V... NUV 9.399.389.390.05 0.54% 9.389.359.439.34352 059-
Nuveen New York ... NAN 12.1912.1912.20-0.08 -0.65% 12.2112.1912.2712.27119 710-
Nuveen New York ... NNY 9.229.229.250.07 0.77% 9.139.119.259.1541 427-
Nuveen New York ... NXN 12.6512.6512.74-0.05 -0.39% 12.6512.6312.6512.701 551-
Nuveen North Caro... NNC 12.0612.0612.080.01 0.08% 12.0612.0612.1712.0541 463-
Nuveen Ohio Quali... NUO 13.4913.4413.490.03 0.22% 13.4513.4513.5313.4630 167-
Nuveen Pennsylvan... NQP 12.4212.4112.45-0.02 -0.16% 12.3912.3912.4612.4447 601-
Nuveen Preferred I... JPC 9.219.219.220.01 0.11% 9.199.199.249.20241 767-
Nuveen Preferred S... JPS 8.6808.6708.680-0.035 -0.40% 8.6908.6708.7208.715483 504-
Nuveen Preferred a... JPI 22.6722.6722.70-0.19 -0.83% 22.8722.6522.9222.8642 398-
Nuveen Select Mat... NIM 9.529.519.52-0.03 -0.33% 9.569.519.569.5527 272-
Nuveen Select Tax ... NXQ 13.2613.2513.26-0.01 -0.08% 13.2713.2513.2813.2718 932-
Nuveen Select Tax-... NXP 13.8613.8413.87-0.03 -0.18% 13.8813.8313.9013.8843 310-
Nuveen Select Tax-... NXR 14.220014.190014.2200-0.0021 -0.01% 14.180014.100014.258614.222134 021-
Nuveen Senior Inco... NSL 6.146.126.140.00 0.00% 6.156.126.166.14100 042-
Nuveen Texas Qual... NTX 12.4312.3912.430.01 0.08% 12.3312.3312.4312.4220 302-
Nuveen Virginia Pr... NPV 11.8211.8211.830.03 0.25% 11.7611.7611.8611.7948 394-
OFG Bancorp OFG 16.2016.2016.25-0.70 -4.14% 16.8016.2016.9516.95269 192-
OGE Energy Corp. OGE 36.5236.5036.51-0.17 -0.46% 36.6936.4736.7536.68841 551-
Oaktree Capital Gr... OAK 41.7041.7041.65-0.05 -0.12% 41.5041.3541.8041.75123 459-
Oasis Petroleum In... OAS 13.6613.6613.670.69 5.32% 13.2813.2313.7412.979 065 480-
Obsidian Energy Lt... OBE 0.99790.99551.00000.0460 4.83% 0.96000.94911.00000.95191 341 777-
Occidental Petrole... OXY 80.7580.7380.741.15 1.44% 80.3480.0781.8079.603 958 075-
Oceaneering Intern... OII 27.7327.7327.740.47 1.72% 27.6427.1727.9127.261 300 960-
Ocwen Financial Co... OCN 3.8603.8603.870-0.110 -2.77% 3.9503.7353.9503.965901 158-
Oil States Internat... OIS 32.2532.2032.250.40 1.26% 32.4531.9532.7531.85468 952-
Oil-Dri Corp. of Am... ODC 37.6437.2837.64-0.52 -1.36% 37.7837.3138.4838.165 448-
Old Republic Intern... ORI 22.5822.5822.59-0.37 -1.61% 22.9522.5422.9522.951 353 286-
Olin Corp. OLN 27.6027.5927.60-0.01 -0.04% 27.5627.1127.6627.611 721 653-
Omega Healthcare... OHI 32.0932.0932.10-0.68 -2.08% 32.6531.7732.6532.761 266 179-
Omnicom Group, In... OMC 70.1770.1670.17-0.73 -1.03% 70.8069.8271.0270.921 776 392-
Omnova Solutions ... OMN 9.959.9510.00-0.30 -2.93% 10.259.9510.3510.2566 917-
On Assignment, Inc... ASGN 79.0679.0579.06-0.37 -0.47% 78.8977.8679.6979.43203 787-
On Deck Capital In... ONDK 7.127.117.12-0.23 -3.13% 7.336.997.357.35475 169-
Oneok Inc. OKE 67.8767.8667.87-1.24 -1.79% 69.5067.5669.5069.102 939 428-
Oracle Corp. ORCL 51.2451.2551.260.14 0.27% 50.8150.7151.6051.1021 770 492-
Orange ORAN 16.0916.0816.09-0.03 -0.19% 16.2216.0716.2316.12225 902-
Orchid Island Capit... ORC 7.477.467.47-0.04 -0.53% 7.527.467.537.50300 184-
Orion Group Holdin... ORN 7.517.517.52-0.27 -3.47% 7.747.507.777.7855 593-
Orix Corp. (Japan) IX 83.8883.7683.88-0.58 -0.69% 84.1483.6584.1484.467 857-
Ormat Technologie... ORA 55.2155.2155.22-2.61 -4.51% 57.4955.1557.7157.82131 984-
Oshkosh Corp (New... OSK 73.8073.7873.79-2.20 -2.89% 75.6373.4775.6375.98480 945-
Osisko Gold Royalt... OR 7.637.637.640.04 0.53% 7.677.607.907.61892 807-
Overseas Shipholdi... OSG 3.263.263.270.04 1.24% 3.223.213.303.23535 150-
Owens & Minor, In... OMI 16.8216.8216.83-0.34 -1.98% 17.1616.6717.1617.14677 410-
Owens Corning OC 56.2556.2556.26-1.99 -3.42% 58.0255.6858.2858.251 353 185-
Owens-Illinois, Inc. OI 19.6819.6719.680.05 0.25% 19.6519.3119.7919.63894 284-
Oxford Industries, ... OXM 87.9187.9087.91-1.67 -1.86% 89.5887.0389.5889.5873 722-
P.T. Telekomunika... TLK 23.9423.9323.94-0.35 -1.44% 23.9823.7624.0024.29171 346-
PG&E Corp. (Holdin... PCG 46.2846.2846.29-0.51 -1.09% 46.7046.1246.9046.793 823 394-
PH Glatfelter Co GLT 19.7619.7519.76-0.16 -0.80% 19.9119.4720.1919.97248 766-
PHH Corp PHH 10.8610.8510.860.01 0.09% 10.8610.8510.8710.85141 351-
PIMCO Corporate &... PTY 17.7517.7517.77-0.02 -0.11% 17.6917.6217.8617.76216 894-
PIMCO Global Stoc... PGP 14.2514.0114.020.33 2.37% 13.9313.9314.5013.9239 326-
PIMCO Income Stra... PFL 11.9711.9711.99-0.02 -0.17% 11.9611.9612.0111.9923 693-
PIMCO Strategic In... RCS 9.479.479.480.10 1.07% 9.319.219.529.38112 674-
PJT Partners Inc. PJT 53.3053.3153.330.04 0.08% 53.2552.8653.9253.2661 137-
PLAYTEX PRODUCT... PYX 27.4027.3527.402.40 9.60% 23.9023.7128.5825.00993 250-
PNC Financial Servi... PNC 141.26141.25141.26-2.75 -1.91% 143.29141.20143.99144.011 367 388-
PNM Resources Inc PNM 39.3039.2539.30-0.10 -0.25% 39.3039.2039.5039.40229 361-
POSCO (South Kore... PKX 67.0567.0567.06-0.71 -1.05% 67.8066.7467.8067.76100 315-
PPG Industries, Inc... PPG 112.69112.69112.70-3.29 -2.84% 113.00110.25114.00115.561 826 339-
PPL Capital Fundin... PPX 25.2325.1725.230.05 0.20% 25.1825.1625.2325.182 347-
PPL Corp PPL 29.1929.1829.19-0.49 -1.65% 29.6329.1729.7029.682 548 615-
PS Business Parks, ... PSB 126.76126.75126.76-2.51 -1.94% 129.16125.82129.16129.2738 397-
PVH Corp PVH 140.50140.51140.53-1.12 -0.79% 140.98139.71141.70141.62968 954-
Packaging Corp of... PKG 115.88115.87115.88-0.81 -0.69% 116.10114.13116.30116.69712 281-
Palo Alto Network... PANW 230.66230.55230.561.14 0.50% 227.16225.12232.21229.54773 987-
Pampa Energia SA ... PAM 35.8035.8035.84-1.97 -5.22% 37.0235.4037.9037.77509 742-
Pandora Media, Inc... P 8.988.988.99-0.11 -1.21% 9.728.9410.019.0958 434 477-
Park Electrochemic... PKE 19.8219.7919.820.05 0.25% 19.7719.6019.8319.7727 671-
Parker Drilling Co. PKD 3.603.603.640.33 10.09% 3.303.173.683.27196 078-
Parker Hannifin Co... PH 189.64189.69189.70-0.94 -0.49% 191.41187.79191.41190.52834 260-
Party City Holdco I... PRTY 13.6513.6513.70-0.60 -4.21% 14.2513.5014.2514.251 207 177-
Peabody Energy Co... BTU 42.1242.1142.120.11 0.26% 42.1941.7242.5342.03533 184-
Pearson Plc PSO 11.5811.5711.580.11 0.96% 11.6411.5611.6411.47156 899-
Penney (J.C.) Co.,In... JCP 1.961.951.96-0.06 -2.97% 2.001.902.002.0110 804 055-
Pennsylvania Real ... PEI 9.439.429.43-0.12 -1.26% 9.539.329.599.55910 857-
PennyMac Mortgag... PMT 20.0620.0520.06-0.21 -1.04% 20.3120.0420.3720.28181 277-
Penske Automotive... PAG 49.5849.5749.58-0.77 -1.53% 50.2549.1750.3850.35333 012-
Pentair plc. Ordina... PNR 43.8443.8443.85-1.04 -2.32% 44.7443.7544.8044.88533 068-
Pep Boys-Manny, M... PBY 24.9024.8524.980.00 0.00% 24.9224.8924.9524.906 526-
PerkinElmer, Inc. PKI 96.2996.2996.30-0.32 -0.33% 96.5895.4796.6096.60316 038-
Permian Basin Roya... PBT 8.338.338.34-0.07 -0.83% 8.408.268.498.4052 354-
Perrigo Company p... PRGO 72.4372.4272.43-1.13 -1.54% 73.2771.8973.6373.58791 196-
Perspecta Inc PRSP 25.5125.5125.52-0.17 -0.66% 25.7325.1325.8025.67416 083-
PetroChina Co Ltd PTR 77.9077.9677.970.42 0.54% 76.9076.7978.0377.4858 132-
Petroleo Brasileiro... PBR 11.3911.3911.40-0.11 -0.96% 11.5811.3611.7311.5018 784 819-
Petroleo Brasileiro... PBRA 9.779.779.78-0.20 -2.01% 10.039.7410.119.974 613 656-
Petroleum & Resou... PEO 20.0820.0820.090.23 1.16% 19.9119.9120.1019.85112 227-
Pfizer Inc PFE 43.9343.9443.94-0.13 -0.30% 43.9443.8344.4644.0615 227 854-
Philip Morris Inter... PM 81.6181.6081.61-2.14 -2.56% 83.5180.8583.7583.766 966 143-
Philippine Long Dis... PHI 25.6625.5825.65-0.03 -0.12% 25.6325.5326.2625.6991 878-
Phillips 66 PSX 113.46113.47113.481.80 1.61% 112.20111.69113.89111.662 086 164-
Phillips 66 Partner... PSXP 51.0351.0351.06-0.58 -1.12% 51.8950.9251.9551.6696 845-
Pier 1 Imports Inc. PIR 1.4701.4601.4600.020 1.38% 1.4501.4201.4801.4452 084 863-
Pimco California M... PCQ 16.1216.1216.160.06 0.37% 16.0516.0416.2216.0662 918-
Pimco California M... PCK 8.268.248.26-0.06 -0.72% 8.288.248.328.3099 264-
Pimco California M... PZC 10.1110.1010.110.01 0.10% 10.1010.0310.1110.1024 794-
Pimco High Income... PHK 8.208.198.200.20 2.50% 7.967.968.218.001 133 667-
Pimco Income Opp... PKO 27.3727.3927.400.01 0.04% 27.3627.3627.4527.3654 219-
Pimco Municipal In... PMF 12.8812.8812.93-0.12 -0.92% 12.9912.8813.0113.0042 055-
Pimco Municipal In... PML 12.9712.9612.98-0.07 -0.54% 12.9812.9513.0113.04123 909-
Pimco Municipal In... PMX 11.4011.4111.45-0.11 -0.96% 11.4811.4011.5111.5141 204-
Pimco New York M... PNF 11.46011.46011.530-0.125 -1.08% 11.64011.46011.64011.58526 626-
Pimco New York M... PNI 11.490011.430011.49000.0081 0.07% 11.500011.443311.500011.48196 547-
Pimco New York M... PYN 9.54009.53009.5400-0.0122 -0.13% 9.63009.48009.64669.552212 879-
Pinnacle West Cap... PNW 79.3779.3779.38-0.85 -1.06% 80.2279.3280.3580.21492 675-
Pioneer Municipal ... MAV 10.7810.7510.78-0.05 -0.46% 10.8410.7510.8410.8349 550-
Pioneer Natural Re... PXD 174.85174.84174.852.33 1.35% 175.67172.94178.14172.501 407 751-
Pitney Bowes Inc PBI 7.337.327.33-0.15 -2.01% 7.467.287.507.471 556 657-
Plains All American... PAA 24.2124.2124.22-0.62 -2.50% 25.1924.0925.2424.832 182 285-
Plantronics, Inc. PLT 60.6960.6860.691.76 2.99% 58.7058.4460.9558.93599 319-
Platform Specialty... PAH 12.7112.6912.71-0.08 -0.63% 12.8012.6612.8612.791 957 698-
Polaris Industries I... PII 104.76104.75104.77-2.09 -1.96% 106.86103.66106.86106.87400 937-
PolyOne Corp. POL 44.4744.4844.49-0.70 -1.55% 45.0444.2645.1645.16249 064-
Praxair, Inc. PX 164.01164.00164.01-2.49 -1.50% 165.99163.92167.25166.501 085 488-
Precision Drilling C... PDS 3.593.583.59-0.06 -1.64% 3.683.573.793.651 679 522-
Preferred Plus Tru... PIY 16.83716.70017.000-0.186 -1.09% 17.02016.70017.02017.0225 297-
Pretium Resources... PVG 8.128.128.130.01 0.12% 8.208.058.358.111 981 692-
Primerica, Inc. PRI 121.10121.10121.15-1.25 -1.02% 122.35120.00122.50122.30270 576-
ProAssurance Corp... PRA 46.8546.8546.90-1.05 -2.19% 47.9546.8548.0047.95252 834-
Procter & Gamble ... PG 84.2784.2784.28-1.55 -1.81% 85.6384.2385.7185.725 287 367-
Progressive Corp. ... PGR 70.3770.3670.37-0.35 -0.49% 70.7770.2670.8670.721 411 036-
Prologis Inc PLD 66.3266.3066.31-1.17 -1.73% 67.5065.8467.5467.492 718 819-
Proto Labs, Inc. PRLB 157.30157.25157.30-4.20 -2.60% 160.95155.65161.15161.50153 741-
Provident Financia... PFS 24.5724.5724.58-0.37 -1.48% 24.7524.4425.0024.94212 074-
Prudential Financia... PRU 103.30103.28103.29-1.38 -1.32% 104.75103.09104.98104.671 838 621-
Prudential Financia... PJH 25.120025.110025.12000.0499 0.20% 25.160025.080025.160025.070119 184-
Prudential Plc PUK 47.0747.0647.07-0.30 -0.63% 47.5547.0547.5847.37141 454-
Public Service Ente... PEG 52.0552.0452.05-0.09 -0.17% 52.2451.9552.3452.141 276 404-
Public Storage PSA 201.93202.01202.02-2.30 -1.13% 204.28201.01204.58204.24699 438-
PulteGroup, Inc. PHM 25.6925.6925.69-0.57 -2.17% 26.0625.6726.1126.265 891 627-
Putnam High Incom... PCF 9.399.379.390.00 0.00% 9.409.359.429.3926 296-
Putnam Managed M... PMM 6.976.966.97-0.06 -0.85% 7.026.957.037.0288 785-
Putnam Master Int... PIM 4.554.544.550.04 0.89% 4.494.494.554.5187 218-
Putnam Municipal O... PMO 11.310011.290011.3100-0.0723 -0.64% 11.360011.290011.400011.3823153 413-
Putnam Premier Inc... PPT 5.255.245.250.07 1.35% 5.195.185.255.18138 381-
Q2 Holdings, Inc. QTWO 61.4561.4561.50-0.15 -0.24% 61.3060.7062.2561.60275 875-
QEP Resources Inc. QEP 11.3611.3511.360.27 2.43% 11.3511.1011.4111.093 329 608-
Quaker Chemical C... KWR 198.53198.43198.53-0.21 -0.11% 198.76197.20199.75198.7462 818-
Quanex Building Pr... NX 18.4018.4018.45-0.10 -0.54% 18.5018.1018.5518.50111 584-
Quanta Services, In... PWR 34.3534.3434.35-0.13 -0.38% 34.3834.0234.5334.481 246 051-
Quantum Corp. QTM 2.582.582.590.05 1.98% 2.482.482.652.53216 771-
Quest Diagnostics,... DGX 107.59107.58107.59-0.02 -0.02% 107.49106.37107.71107.611 101 160-
Qwest Corporation... CTV 24.9524.9424.99-0.10 -0.40% 25.0424.9025.0525.0560 508-
RLI Corp. RLI 78.1978.1878.19-0.38 -0.48% 78.5777.8878.8378.5689 490-
RPC, Inc. RES 15.8415.8415.850.18 1.15% 15.9115.5515.9515.661 154 913-
RPM International ... RPM 67.2167.1867.19-0.45 -0.67% 67.4767.0968.0067.65804 049-
RR Donnelley & Son... RRD 5.685.685.69-0.23 -3.89% 5.915.475.925.91774 825-
Radian Group, Inc. RDN 20.2520.2520.26-0.22 -1.07% 20.4020.1220.5220.46623 397-
Ralph Lauren Corp RL 133.94134.01133.95-2.63 -1.93% 136.51133.09136.82136.56472 893-
Ramco-Gershenson... RPT 13.2513.2513.26-0.31 -2.29% 13.5513.2013.6013.56805 567-
Range Resources C... RRC 17.4317.4317.44-0.06 -0.34% 17.7917.0717.8717.505 841 384-
Raymond James Fin... RJF 93.4693.4693.47-1.67 -1.76% 95.0293.0495.1795.12408 651-
Rayonier Advanced... RYAM 20.7420.7420.740.02 0.10% 20.8220.5520.9620.72282 897-
Rayonier Inc. RYN 33.9633.9533.960.25 0.74% 33.6033.5033.9733.70335 616-
Raytheon Co. RTN 202.36202.34202.35-1.10 -0.54% 202.66201.19203.22203.49579 750-
Realty Income Corp... O 56.1356.1256.13-0.86 -1.51% 57.0055.9857.0256.991 479 545-
Red Hat Inc RHT 134.86134.85134.860.24 0.18% 133.86132.51135.26134.581 731 227-
Redwood Trust Inc... RWT 16.2016.2016.21-0.17 -1.04% 16.3916.1916.4216.37719 046-
Regency Centers C... REG 63.9663.9663.97-1.41 -2.16% 65.3263.6265.4665.37762 422-
Regions Financial C... RF 19.2919.2819.29-0.15 -0.77% 19.4019.2319.5019.447 475 849-
Reinsurance Group... RGA 146.86146.85146.86-0.59 -0.40% 147.53145.89147.96147.44172 601-
Reliance Steel & Al... RS 85.5585.5485.55-0.74 -0.86% 86.1185.4287.2586.28223 264-
RenaissanceRe Hol... RNR 134.95134.92134.95-0.48 -0.35% 135.37133.81135.69135.43147 466-
ReneSola Ltd ADR SOL 2.18002.18002.1900-0.0024 -0.11% 2.19002.18002.19002.18244 359-
Renren Inc. Americ... RENN 1.381.381.39-0.10 -6.76% 1.501.381.501.48346 711-
Republic Services, ... RSG 73.7373.7373.74-0.92 -1.23% 74.5773.6974.7274.62982 653-
ResMed Inc. RMD 113.99113.99114.000.16 0.14% 113.50113.29114.26113.83327 590-
Resolute Energy Co... REN 37.0137.0037.011.09 3.03% 36.3436.1237.2935.92371 192-
Restaurant Brands... QSR 58.9858.9758.98-0.02 -0.03% 58.9058.7759.3759.00736 625-
Retail Value Inc RVI 31.2531.2031.25-0.15 -0.48% 31.3831.0931.6131.4081 935-
Revlon Inc REV 22.1522.1022.150.90 4.24% 21.2521.1123.1521.25237 484-
Rio Tinto Plc RIO 51.4851.4751.48-0.10 -0.19% 52.0051.3952.1651.582 047 221-
Ritchie Bros. Aucti... RBA 36.2836.2836.29-0.40 -1.09% 36.6936.1036.7636.68206 078-
Rite Aid Corp. RAD 1.241.231.24-0.01 -0.80% 1.261.231.271.2521 199 510-
Robert Half Intern... RHI 71.3071.2871.290.52 0.73% 70.5770.1771.6270.76820 033-
Rockwell Automat... ROK 193.18193.18193.19-3.29 -1.67% 195.83192.20195.83196.32668 915-
Rockwell Collins, In... COL 140.44140.44140.45-1.54 -1.08% 141.76140.33142.13141.98609 035-
Rogers Communica... RCI 51.4251.4151.42-0.84 -1.61% 51.8351.3352.2852.2692 958-
Rogers Corp. ROG 150.02150.03150.040.88 0.59% 148.40147.78150.20149.14109 747-
Rollins, Inc. ROL 61.7361.7261.73-0.78 -1.25% 62.5161.6562.5162.52878 486-
Roper Industries, I... ROP 299.51299.52299.53-6.54 -2.14% 305.06299.45305.70306.05438 668-
Rosetta Stone Rose... RST 18.6418.6418.660.56 3.10% 18.1018.0618.6918.08205 992-
Rowan Companies ... RDC 18.9018.8918.900.88 4.88% 18.6118.0419.1218.016 700 485-
Royal Bank of Cana... RY 80.5580.5380.54-0.04 -0.05% 80.8380.3080.8380.59502 713-
Royal Bank of Scot... RBS 6.896.896.90-0.08 -1.15% 6.966.896.966.97474 226-
Royal Caribbean Cr... RCL 130.02130.02130.03-1.45 -1.10% 131.29129.39131.29131.471 129 483-
Royal Dutch Shell P... RDS-A 68.1768.1768.170.89 1.32% 68.4568.1068.8467.282 375 766-
Royal Dutch Shell P... RDS-B 70.2570.2570.250.71 1.02% 70.5570.2270.9969.54937 880-
Royce Value Trust,... RVT 16.5916.5716.58-0.06 -0.36% 16.6516.5516.7016.65196 942-
Rudolph Technolog... RTEC 24.4524.4024.45-0.10 -0.41% 24.4524.2524.5024.55106 802-
Ryder System, Inc. R 72.8272.8272.83-1.19 -1.61% 74.1872.2274.4774.01236 919-
SAP SE SAP 122.04122.09122.100.40 0.33% 121.94121.47122.51121.64328 913-
SB Emerging Marke... EFL 9.259.229.25-0.04 -0.43% 9.349.229.349.2985 279-
SCANA Corp SCG 34.9034.8934.900.04 0.11% 34.9134.8035.2834.84897 293-
SCUDDER NEW ASIA... SAF 25.13025.13025.150-0.019 -0.08% 25.13025.13025.15025.1493 750-
SEACOR Holdings In... CKH 49.3849.3449.370.12 0.24% 49.4948.4949.9149.2652 792-
SJW Corp. SJW 59.1859.1359.160.36 0.61% 58.7658.5659.6358.8246 875-
SK Telecom Co Ltd... SKM 27.0727.0827.090.07 0.26% 26.8626.8627.1027.00239 524-
SL Green Realty Co... SLG 97.6797.6497.67-2.59 -2.58% 100.0997.06100.16100.26460 878-
SM Energy Co. SM 31.9431.9331.940.40 1.27% 32.1831.5432.2731.542 933 157-
STERIS plc Ordinar... STE 114.11114.11114.120.14 0.12% 113.89113.24114.21113.94218 251-
STMicroelectronics... STM 19.0419.0319.040.22 1.17% 19.1018.8319.1018.832 313 668-
Sabine Royalty Tru... SBR 40.8040.8040.85-0.10 -0.24% 41.2040.2641.5540.9012 263-
Safe Bulkers, Inc ($... SB 2.722.712.72-0.02 -0.73% 2.732.702.742.74132 797-
Safeguard Scientif... SFE 9.309.259.300.15 1.64% 9.359.259.509.15283 485-
Salesforce.Com Inc CRM 158.78158.78158.783.26 2.10% 155.38153.33158.91155.523 841 564-
Sally Beauty Holdin... SBH 18.2518.2418.25-0.11 -0.60% 18.3618.1918.5518.361 141 586-
San Juan Basin Roy... SJT 5.015.015.030.01 0.20% 5.004.975.215.00192 197-
Sanchez Energy Co... SN 2.642.632.640.06 2.33% 2.652.572.672.591 874 485-
SandRidge Mississip... SDT 1.381.381.400.04 3.13% 1.351.331.401.3486 715-
SandRidge Mississip... SDR 1.341.331.340.04 3.08% 1.321.301.341.30162 759-
SandRidge Permian... PER 2.602.552.600.05 1.96% 2.552.552.602.55172 392-
Sandridge Energy I... SD 10.8510.8410.85-0.13 -1.18% 11.0210.7711.2710.98290 532-
Sanofi SNY 43.4043.4043.43-0.15 -0.34% 43.5543.2043.6043.611 025 548-
Santander Mexico ... BSMX 7.507.507.51-0.12 -1.57% 7.597.487.637.62377 665-
Saratoga Investme... SAR 23.1523.2323.24-0.24 -1.03% 23.3623.0223.5023.3981 557-
Sasol Ltd. America... SSL 37.8537.8437.850.39 1.04% 37.5937.5937.9537.46119 818-
Saul Centers, Inc. BFS 54.0753.9154.060.29 0.54% 53.6553.0754.4953.7821 064-
Schlumberger N.V. SLB 61.6061.5961.600.47 0.77% 61.8261.4162.0861.137 661 580-
Schwab (Charles) C... SCHW 51.5651.5551.56-0.28 -0.54% 51.7951.2851.8351.842 980 427-
Schweitzer-Maudu... SWM 41.0641.0641.07-0.67 -1.61% 41.7341.0642.0641.7347 254-
Scorpio Bulkers Inc... SALT 6.806.756.800.00 0.00% 6.806.756.906.80141 448-
Scorpio Tankers In... STNG 2.112.102.110.08 3.94% 2.041.992.122.031 940 276-
Scotts Miracle-Gro... SMG 78.1578.1378.14-0.69 -0.88% 78.8377.1979.2078.84352 636-
Seabridge Gold Inc SA 12.9012.8512.901.60 14.16% 12.6512.2813.2011.301 666 237-
Seadrill Limited Or... SDRL 24.3624.3224.330.68 2.87% 24.8124.1124.9023.68512 417-
Seadrill Partners L... SDLP 3.753.753.760.03 0.81% 3.753.723.803.72170 630-
Sealed Air Corp. SEE 41.5841.5841.59-0.16 -0.38% 41.6341.4341.8141.741 551 026-
Seaspan Corporati... SSW 8.0708.0608.0700.010 0.12% 8.0507.7698.0908.0252 898 802-
Security Capital As... SCA 25.2625.1525.27-0.01 -0.04% 25.2625.2625.2625.27100-
Sempra Energy SRE 113.57113.57113.58-1.64 -1.42% 114.81113.19115.30115.22683 403-
Sensient Technolog... SXT 76.5476.5576.57-0.52 -0.67% 76.8275.9077.0077.06189 298-
Sequans Communic... SQNS 1.431.421.430.00 0.00% 1.431.421.441.43134 062-
Seritage Growth Pr... SRG 48.6148.6048.61-0.79 -1.60% 49.4048.0749.5549.39290 947-
Service Corp. Inter... SCI 43.7143.6943.68-0.23 -0.52% 43.9543.4743.9943.951 438 533-
Shake Shack, Inc. C... SHAK 58.6258.5858.600.43 0.74% 57.8956.9858.6958.19234 439-
Shaw Communicati... SJR 19.3419.3419.35-0.40 -2.03% 19.7219.3319.7419.74301 122-
Sherwin-Williams C... SHW 466.60466.59466.60-3.36 -0.71% 467.23462.73469.73469.83720 253-
Ship Finance Intern... SFL 13.8513.8513.900.05 0.36% 13.8013.8014.0313.80448 194-
Shopify Inc. SHOP 162.18162.15162.170.66 0.41% 159.56157.40165.33161.52724 627-
Sibanye Gold Ltd (A... SBGL 2.512.502.51-0.01 -0.40% 2.512.502.632.523 912 395-
SilverBow Resourc... SBOW 29.0228.9428.990.51 1.79% 28.5528.5529.5228.5111 967-
Simon Property Gr... SPG 176.670176.680176.690-3.810 -2.11% 180.380176.090180.640180.495944 667-
Simpson Manufactu... SSD 73.4873.4773.48-0.09 -0.12% 73.6472.9574.4773.57181 227-
Sinopec Shanghai P... SHI 57.8757.8157.87-0.89 -1.51% 58.1257.7358.2558.768 367-
Skechers U S A, Inc... SKX 27.1027.0927.100.12 0.44% 27.0026.7827.1826.981 365 388-
Smith & Nephew Pl... SNN 36.8636.8636.87-0.02 -0.05% 36.8736.7636.9936.88182 160-
Smith (A.O.) Corp AOS 58.1258.1258.13-1.60 -2.68% 59.5058.0859.5159.72914 257-
Smucker (J.M.) Co. SJM 108.70108.64108.65-1.46 -1.33% 110.02108.50110.59110.16482 783-
Snap Inc. SNAP 8.958.958.96-0.19 -2.08% 9.058.869.419.1432 816 539-
Snap-On, Inc. SNA 185.86185.85185.86-2.60 -1.38% 188.39185.44188.66188.46300 143-
Sociedad Quimica y... SQM 47.5847.5747.58-0.87 -1.80% 48.4747.4748.6248.44396 007-
Sonic Automotive,... SAH 20.3520.3020.35-0.40 -1.93% 20.7520.1520.7520.75100 013-
Sonoco Products C... SON 56.5156.5156.53-0.22 -0.39% 56.7456.2957.0556.74299 004-
Sony Corp SNE 56.8556.8656.87-0.15 -0.26% 56.9456.6557.1257.001 169 490-
Sotheby's BID 48.1148.0948.10-0.88 -1.80% 48.8147.8648.9948.98301 551-
Source Capital, Inc... SOR 40.3540.3340.42-0.18 -0.44% 40.3440.2040.4740.539 856-
South Jersey Indus... SJI 35.8835.8835.89-0.12 -0.33% 36.0135.7736.1636.00672 410-
Southcross Energy... SXE 0.63540.63000.6354-0.0101 -1.56% 0.65000.61020.67000.645583 123-
Southern Company... SO 43.8343.8143.82-0.18 -0.41% 43.9143.6144.3144.018 178 971-
Southern Copper C... SCCO 43.4343.4343.44-0.83 -1.88% 44.2143.4244.4344.25514 740-
Southwest Airlines... LUV 62.0662.0562.06-1.71 -2.68% 63.3461.6563.3963.773 900 148-
Southwest Gas Cor... SWX 78.5378.5278.53-0.87 -1.10% 79.2477.9779.2479.40102 741-
Southwestern Ener... SWN 5.735.725.73-0.02 -0.35% 5.815.675.845.7515 034 397-
Sparton Corp. SPA 14.4814.4814.50-0.28 -1.90% 14.7014.3814.7314.76125 515-
Spectra Energy Co... SE 14.2414.2314.24-0.36 -2.47% 14.3913.9314.5014.60671 395-
Spectra Energy Par... SEP 37.4037.4037.42-0.66 -1.73% 38.2037.3938.3938.08310 861-
Speedway Motorsp... TRK 17.7117.6717.68-0.02 -0.11% 17.7517.5217.8217.7316 106-
Spirit Airlines Inc. SAVE 46.4546.4346.44-1.84 -3.81% 48.0446.2648.2848.281 089 080-
Spirit Realty Capit... SRC 8.058.058.06-0.03 -0.37% 8.098.018.118.085 757 299-
Spotify Technology... SPOT 176.97176.89176.911.95 1.11% 172.97172.01178.59175.02975 815-
Sprint Corporation S 6.386.396.40-0.01 -0.16% 6.366.336.436.398 139 500-
Square Inc. SQ 86.0486.0586.060.74 0.87% 83.9081.5387.1385.307 000 509-
St. Joe Co. (The) JOE 17.0017.0017.05-0.15 -0.87% 17.1016.8017.1517.15136 325-
Stag Industrial Inc. STAG 27.4227.4127.42-0.52 -1.86% 27.9127.2727.9527.94746 939-
Stage Stores Inc. SSI 1.961.961.97-0.08 -3.92% 2.041.962.102.0451 122-
Standard Motor Pr... SMP 50.4450.4450.45-1.46 -2.81% 51.7950.0951.7951.9023 741-
Standard Register ... SR 73.6073.5573.60-0.95 -1.27% 74.4573.3074.4574.60149 022-
Standex Internatio... SXI 107.55107.55107.65-3.35 -3.02% 110.65107.50111.05110.9032 422-
Stanley Black & De... SWK 151.49151.46151.47-2.87 -1.86% 154.02150.45154.13154.362 080 049-
Stantec Inc STN 25.4525.4525.55-0.25 -0.97% 25.6025.4525.6525.7021 198-
Star Gas Partners L... SGU 9.769.769.78-0.04 -0.41% 9.859.749.869.8030 298-
Starrett (L.S.) Co. SCX 6.206.206.300.00 0.00% 6.106.106.306.208 348-
Startek, Inc. SRT 6.466.466.480.08 1.25% 6.346.336.516.3875 814-
State Street Corp. STT 87.0587.0487.05-1.72 -1.94% 88.7086.9088.9488.771 492 017-
Steelcase, Inc. SCS 18.8018.8018.85-0.25 -1.31% 18.9018.4319.0019.051 556 054-
Stellus Capital Inve... SCM 13.8913.8913.85-0.04 -0.29% 13.9313.8613.9913.9348 789-
Stepan Co. SCL 88.7288.6988.72-0.80 -0.89% 89.4888.3789.8789.5237 801-
Sterling Bancorp (D... STL 22.7522.7522.80-0.35 -1.52% 23.0522.6323.1023.102 195 970-
Stewart Informatio... STC 45.1945.2045.21-0.12 -0.26% 45.2544.9845.4245.31112 780-
Stifel Financial Cor... SF 54.0554.0554.06-0.88 -1.60% 54.7353.4254.7854.91201 759-
Stone Harbor Emer... EDF 13.0313.0213.03-0.13 -0.99% 13.1013.0113.1213.1640 624-
StoneMor Partners... STON 4.824.854.87-0.15 -3.02% 4.954.644.954.9743 160-
Stoneridge Inc. SRI 29.6229.6229.64-0.15 -0.50% 29.5729.3529.9229.77371 717-
Structured Product... KTN 30.170030.240030.3900-0.3288 -1.08% 30.170030.170030.170030.4988302-
Structures Product... KTH -31.8132.500.00 0.00%       31.80--
Stryker Corp. SYK 176.08176.09176.101.58 0.91% 173.94173.94176.57174.50992 420-
Sturm, Ruger & Co.... RGR 66.3066.3066.35-1.45 -2.14% 67.7566.1567.9067.75104 266-
Suburban Propane ... SPH 23.5023.4823.490.20 0.86% 23.3523.3423.6123.30164 521-
Sumitomo Mitsui F... SMFG 8.188.188.19-0.08 -0.97% 8.258.178.268.26561 491-
Sun Communities, I... SUI 101.27101.20101.27-0.92 -0.90% 102.27100.88102.27102.17291 166-
Sun Life Financial I... SLF 40.2240.2240.23-0.26 -0.64% 40.5640.2040.5640.48318 795-
SunCoke Energy Pa... SXCP 15.6515.6015.65-0.15 -0.95% 15.7515.6016.1015.80110 588-
SunCoke Energy, In... SXC 11.6411.6411.650.04 0.34% 11.5511.5511.7611.59164 652-
SunTrust Banks, In... STI 70.0970.0970.10-0.77 -1.09% 70.6870.0570.9570.851 855 245-
Suncor Energy Inc. SU 39.5439.5339.540.49 1.25% 39.4839.1639.8939.052 846 316-
Sunoco LP Common... SUN 28.2928.3028.310.06 0.21% 28.3228.1228.5128.23280 708-
Superior Energy Se... SPN 9.839.829.830.31 3.26% 9.739.639.969.522 052 381-
Superior Industries... SUP 17.8017.7517.80-0.35 -1.93% 18.0517.3518.0518.2092 460-
Supervalu Inc. SVU 32.3032.2932.300.05 0.16% 32.2532.2332.3032.25376 300-
Swiss Helvetia Fun... SWZ 8.608.608.61-0.02 -0.23% 8.608.588.618.6239 543-
Synchrony Financia... SYF 33.0433.0433.05-0.43 -1.28% 33.4232.8933.5233.473 183 787-
Synnex Corp SNX 92.0592.0492.05-1.03 -1.11% 92.8890.6593.0393.07225 748-
Synovus Financial C... SNV 47.2747.2647.27-0.38 -0.80% 47.6047.0047.7547.65994 369-
Sysco Corp. SYY 72.9572.9672.97-0.02 -0.03% 72.9672.7273.3472.971 772 464-
Systemax, Inc. SYX 34.1134.0734.11-0.69 -1.98% 34.6033.9234.7734.8063 216-
TAL Education Gro... TAL 26.3526.3426.35-0.63 -2.34% 26.4525.9926.7626.982 694 967-
TASTY BAKING CO TBC 24.8124.7724.810.00 0.00% 24.8024.7624.8424.81143 527-
TC PipeLines, LP TCP 31.2831.2731.28-0.47 -1.48% 31.8731.1632.7431.75150 299-
TCF Financial Corp... TCF 24.8724.8624.87-0.31 -1.23% 25.1424.7325.1725.18560 587-
TE Connectivity Lt... TEL 90.5790.5690.57-2.04 -2.20% 91.7889.5992.1492.571 245 519-
TELUS Corp. TU 36.3736.3636.37-0.40 -1.09% 36.8136.2636.8336.77261 552-
TETRA Technologie... TTI 4.504.494.500.11 2.51% 4.344.344.564.39540 041-
TIM Participacoes ... TSU 14.2614.2614.27-0.27 -1.86% 14.5514.2414.6614.51599 736-
TJX Companies, Inc... TJX 109.72109.71109.720.01 0.01% 109.66109.05110.44109.631 677 292-
Tableau Software,... DATA 110.96110.96110.970.78 0.71% 109.49107.90111.51110.20585 056-
Tahoe Resources, I... TAHO 2.882.872.880.02 0.70% 2.882.822.962.874 544 973-
Tailored Brands, In... TLRD 25.23025.21025.220-0.060 -0.24% 25.34024.87025.50025.295948 901-
Taiwan Fund, Inc. (... TWN 19.2819.2819.33-0.06 -0.31% 19.3219.2219.3519.348 796-
Taiwan Semiconduc... TSM 44.8944.9244.930.83 1.88% 43.8443.7944.9444.097 643 220-
Tanger Factory Ou... SKT 22.3922.3822.39-0.69 -2.97% 23.0022.1123.1023.052 250 769-
Tapestry Inc TPR 49.3249.3149.32-0.88 -1.75% 50.1649.2150.2150.202 170 625-
Target Corp TGT 87.2487.2487.25-0.07 -0.08% 87.2187.0488.5387.312 709 907-
Tata Motors Ltd TTM 16.5416.5316.53-0.61 -3.53% 16.5416.3216.6017.141 765 986-
Taubman Centers, ... TCO 58.7558.7458.75-2.04 -3.36% 60.7058.3460.7860.79635 881-
TechnipFMC Ltd FTI 31.7731.7631.770.57 1.83% 31.9231.3032.1831.192 583 581-
Teck Resources Ltd TECK 24.7024.6924.70-0.85 -3.33% 25.6924.6725.7925.552 148 584-
Teekay Corporatio... TK 6.496.486.490.04 0.62% 6.486.446.616.44495 291-
Teekay LNG Partne... TGP 15.3515.3015.350.25 1.66% 15.3015.1015.4015.10287 622-
Teekay Offshore P... TOO 2.332.322.330.00 0.00% 2.352.302.352.33148 105-
Teekay Tankers Lt... TNK 1.01001.00001.0100-0.0200 -1.94% 1.03001.00001.04001.0200576 776-
Tejon Ranch Co. TRC 21.9921.9922.00-0.46 -2.05% 22.4321.9622.4822.4593 174-
Tekla Healthcare I... HQH 22.9422.9222.950.16 0.70% 22.7522.7522.9622.7883 782-
Tekla Life Sciences... HQL 20.1020.0820.100.10 0.50% 20.0019.9420.1320.0056 172-
Telecom Argentina... TEO 18.9818.9718.98-0.69 -3.51% 19.6718.4819.6719.66284 560-
Telecom Italia SPA TI 6.536.526.53-0.09 -1.36% 6.716.526.716.62137 423-
Teledyne Technolo... TDY 243.77243.76243.77-3.63 -1.47% 247.40243.04247.40247.4386 625-
Teleflex Incorpora... TFX 268.97268.95268.97-0.78 -0.29% 269.07266.39270.63269.93241 083-
Telefonica Brasil S... VIV 9.399.389.39-0.24 -2.49% 9.629.369.649.641 032 769-
Telefonica S.A. (AD... TEF 8.0007.9908.000-0.030 -0.37% 8.0807.9908.1008.0251 422 691-
Telephone & Data ... TDI 25.0725.0625.12-0.06 -0.24% 25.0525.0525.1025.132 050-
Templeton Dragon... TDF 19.3919.3919.40-0.59 -2.95% 19.9719.3919.9819.98374 361-
Templeton Emergin... EMF 14.5314.5414.57-0.17 -1.16% 14.4814.4514.5814.7051 064-
Templeton Emergin... TEI 10.009.9810.000.05 0.50% 9.969.9510.039.95187 430-
Templeton Global ... GIM 6.086.086.090.05 0.83% 6.036.036.096.03350 440-
Tempur Sealy Inter... TPX 53.4653.4553.46-0.37 -0.69% 53.5352.4453.7153.83694 155-
Tenaris SA TS 32.9932.9832.990.29 0.89% 33.0332.9433.3832.70864 134-
Tenet Healthcare C... THC 28.5828.5728.580.48 1.71% 28.1427.8228.7128.10641 605-
Tennant Co. TNC 73.0573.0073.05-0.95 -1.28% 73.6572.0074.0374.0068 688-
Tenneco Inc TEN 44.5944.5844.59-0.90 -1.98% 45.2343.8745.3145.47377 731-
Teradyne, Inc. TER 38.4538.4538.460.24 0.63% 38.0637.8538.5938.201 316 341-
Terex Corp. TEX 41.1241.1141.12-0.82 -1.96% 41.7240.8841.9041.94637 993-
Ternium S A TX 29.2129.2129.23-0.78 -2.60% 29.9428.8030.0330.01240 308-
Tesoro Corporatio... ANDV 158.87159.00159.014.14 2.68% 155.42155.16159.90154.731 978 013-
Teva Pharmaceutic... TEVA 23.8623.8623.86-0.50 -2.05% 24.2423.6224.4124.358 328 598-
Texas Pacific Land... TPL 834.68834.68848.00-5.36 -0.64% 835.00820.61845.08840.042 372-
Textainer Group H... TGH 13.6513.6013.650.00 0.00% 13.7513.5013.8013.65189 685-
Textron Inc. TXT 71.3671.3671.37-0.46 -0.64% 71.7071.1671.7071.82712 033-
The Blackstone Gro... BX 39.6939.6739.690.20 0.51% 39.7739.5140.6039.496 280 591-
The Chemours Com... CC 39.8539.8339.84-1.19 -2.90% 40.6239.2740.6241.041 222 552-
The Cushing MLP T... SRV 11.89011.80011.890-0.045 -0.38% 12.01011.86212.06011.93520 839-
The Gap, Inc. GPS 27.7027.6927.70-0.10 -0.36% 27.7327.4028.1727.804 638 592-
The Howard Hughe... HHC 125.21125.23125.29-1.49 -1.18% 126.61124.35126.90126.70168 357-
The New Home Co ... NWHM 8.818.808.810.20 2.32% 8.618.618.878.6149 327-
Thermo Fisher Scie... TMO 242.15242.15242.16-1.34 -0.55% 244.27239.66245.00243.42814 048-
Third Point Reinsur... TPRE 13.0513.0013.05-0.35 -2.61% 13.4512.9313.4513.35530 454-
Thomson Reuters C... TRI 45.4445.4445.450.07 0.15% 45.4045.2545.5445.373 541 425-
Thor Industries, Inc... THO 86.8586.8586.86-2.19 -2.46% 88.0185.5089.0289.041 768 131-
Tidewater Inc. TDW 31.2431.2331.240.14 0.45% 31.1531.1531.6331.10134 999-
Tiffany & Co. TIF 125.59125.58125.59-1.03 -0.81% 126.69124.12127.57126.62904 631-
Timken Co. (The) TKR 51.4551.4551.50-0.65 -1.25% 51.9051.1551.9052.10404 564-
Titan Internationa... TWI 7.817.807.810.25 3.31% 7.557.457.867.56290 566-
Toll Brothers Inc. TOL 35.1235.1235.13-0.73 -2.04% 35.5035.0435.8435.851 885 277-
Tootsie Roll Indust... TR 28.6028.5528.60-0.40 -1.38% 29.0028.3029.0528.95165 680-
Torchmark Corp. TMK 88.0988.0988.10-0.80 -0.90% 88.8888.0588.9688.89391 163-
Toro Co. (The) TTC 61.7661.7661.77-0.41 -0.66% 62.0661.1262.0662.16289 813-
Toronto Dominion ... TD 61.3461.3461.35-0.28 -0.45% 61.7961.3261.9061.62525 328-
Tortoise MLP Fund... NTG 16.1416.1316.14-0.17 -1.04% 16.3416.1316.4216.31256 154-
Total S.A. TOT 64.1164.2064.220.78 1.23% 64.7164.1164.9163.332 171 589-
Total System Servi... TSS 98.1898.1698.170.33 0.34% 97.0896.8998.2597.84685 153-
Toyota Motor Corp TM 124.00123.98124.00-0.72 -0.58% 124.34123.72124.66124.7295 407-
TransCanada Corp TRP 41.0241.0141.020.02 0.05% 41.1840.7741.2941.00879 637-
TransUnion TRU 73.6573.6673.69-0.68 -0.91% 74.1173.5474.3674.332 430 216-
Transcontinental R... TCI 31.2631.2032.03-0.31 -0.98% 31.2931.1431.2931.61726-
Transdigm Group In... TDG 365.71365.63365.64-2.66 -0.72% 369.18364.19369.35368.37100 076-
Transocean Ltd (Sw... RIG 13.7813.8013.800.24 1.77% 13.9113.5214.2013.5421 514 072-
Transportadora de... TGS 16.0516.0316.04-0.89 -5.25% 16.9115.2516.9516.94450 477-
Travelers Compani... TRV 132.83132.83132.84-1.61 -1.20% 134.44132.72134.44134.44818 170-
Tredegar Corp. TG 22.1022.0022.05-1.15 -4.95% 23.2021.9523.2023.1586 205-
Tremor Video Inc. TLRA 3.813.803.81-0.09 -2.31% 3.883.723.883.9091 823-
Trex Co Inc TREX 79.5879.5879.59-0.07 -0.09% 79.6078.3480.0279.65264 925-
Tri-Continental Co... TY 27.8527.8527.86-0.08 -0.29% 27.9527.8527.9827.9342 034-
Trinity Industries, ... TRN 37.1537.1437.15-0.02 -0.05% 37.0036.8237.3037.161 159 511-
Triumph Group Inc... TGI 22.7022.7022.75-0.65 -2.78% 23.2022.7023.4023.35350 721-
TrueBlue Inc TBI 25.0024.9525.000.05 0.20% 24.8524.5025.1024.95170 172-
Tsakos Energy Nav... TNP 3.353.353.37-0.08 -2.33% 3.433.313.463.43178 732-
Tupperware Brand... TUP 33.1233.1133.12-1.43 -4.14% 34.6132.9534.8034.54628 919-
Turkcell Iletisim Hi... TKC 4.774.774.780.07 1.49% 4.724.714.854.702 214 973-
Turquoise Hill Reso... TRQ 2.132.122.13-0.07 -3.18% 2.222.122.222.206 264 636-
Tutor Perini Corp TPC 19.8519.8019.85-0.20 -1.00% 20.0019.4020.0520.05213 855-
Twilio Inc TWLO 83.3683.3283.33-0.37 -0.44% 82.3580.7784.3983.731 203 339-
Twitter, Inc. TWTR 28.6028.5828.590.10 0.35% 28.3327.9329.1228.5017 632 239-
Two Harbors Inves... TWO 15.2615.2515.260.02 0.13% 15.2915.2215.3615.241 577 620-
Tyler Technologies... TYL 245.86245.85245.864.51 1.87% 240.86238.38246.07241.35107 019-
Tyson Foods, Inc. TSN 60.9960.9961.00-0.25 -0.41% 61.2460.8661.4561.241 648 334-
U.S. Bancorp (DE) USB 54.4254.4254.43-0.72 -1.31% 55.0054.3455.3155.144 118 854-
U.S. Silica Holdings... SLCA 20.0820.0720.080.28 1.41% 20.0119.7920.2019.801 307 452-
UBS Group AG Regi... UBS 16.4016.3916.40-0.11 -0.67% 16.6216.3816.6316.51939 989-
UGI Corp. UGI 54.6754.6754.680.24 0.44% 54.4754.4554.8754.43354 200-
USANA Health Scie... USNA 122.35122.30122.353.10 2.60% 119.40119.40123.03119.2591 028-
USG Corp USG 43.2743.2643.27-0.08 -0.18% 43.3543.2643.3843.35559 955-
Ultrapar Participac... UGP 9.139.139.140.01 0.11% 9.119.049.259.12727 861-
Under Armour Inc UAA 20.7020.7020.710.13 0.63% 20.5020.1420.7920.574 077 941-
Under Armour, Inc.... UA 18.8418.8318.840.14 0.75% 18.6318.2918.9718.701 634 839-
Unifi, Inc. UFI 28.3028.3028.31-0.20 -0.70% 28.4228.0328.5028.5141 378-
Unifirst Corp. UNF 173.35173.15173.20-2.60 -1.48% 175.80171.70176.45175.9553 662-
Unilever N.V. UN 55.6955.6855.69-0.82 -1.45% 56.1155.6656.1356.51671 371-
Unilever Plc UL 55.0555.0455.05-0.84 -1.50% 55.4454.9955.4655.89623 057-
Union Pacific Corp UNP 163.18163.17163.18-1.81 -1.10% 164.48163.05164.84164.784 200 841-
Unisys Corp. UIS 20.1020.0520.10-0.40 -1.95% 20.3519.7520.4020.501 035 883-
Unit Corp. UNT 24.9424.9224.93-2.04 -7.56% 27.6224.7727.9426.98507 685-
United Microelectr... UMC 2.522.512.520.02 0.80% 2.512.502.522.50381 542-
United Parcel Serv... UPS 117.33117.33117.34-1.16 -0.98% 118.30117.06118.68118.491 456 882-
United Rentals, Inc... URI 168.07168.07168.08-0.97 -0.57% 168.50166.32168.90169.05537 132-
United States Stee... X 29.4329.4229.420.30 1.03% 28.9328.8329.8829.135 452 235-
United Technologie... UTX 140.34140.31140.32-1.74 -1.22% 141.81139.85143.00142.091 995 580-
UnitedHealth Grou... UNH 267.36267.36267.370.69 0.26% 267.01266.67269.53266.671 815 197-
Universal Corp. UVV 64.2064.1564.25-3.05 -4.54% 67.0564.1067.0567.25105 528-
Universal Health R... UHT 70.8470.7670.84-1.68 -2.32% 72.3870.5172.6772.5212 790-
Universal Health Se... UHS 127.01126.99127.000.27 0.21% 126.70125.36127.10126.75294 371-
Unum Group UNM 39.8339.8339.84-0.68 -1.68% 40.4939.5640.7640.512 763 122-
Urstadt Biddle Pro... UBP 16.9016.7216.900.30 1.81% 16.8316.8216.9716.602 550-
VAALCO Energy, In... EGY 2.462.442.460.09 3.80% 2.402.402.562.37491 017-
VEREIT, Inc. VER 7.377.377.38-0.10 -1.34% 7.467.327.487.475 977 005-
VF Corp. VFC 91.2491.2491.25-1.00 -1.08% 92.0890.8892.2492.241 244 552-
VOYA Global Equit... IGD 7.397.347.35-0.02 -0.27% 7.417.347.417.41251 879-
VOYA Prime Rate T... PPR 4.964.964.97-0.02 -0.40% 4.984.964.984.98254 357-
VOYA Risk Manage... IRR 6.576.526.570.07 1.08% 6.536.516.586.50106 030-
Vail Resorts Inc. MTN 284.59284.56284.622.35 0.83% 281.94280.93285.73282.24145 237-
Vale S.A. VALE 14.8014.7914.80-0.26 -1.73% 14.9714.7515.1915.0714 277 545-
Valero Energy Cor... VLO 114.96114.95114.962.72 2.42% 113.19113.09116.16112.242 555 013-
Valhi, Inc. VHI 2.752.742.75-0.10 -3.51% 2.872.742.902.87133 126-
Valley National Ba... VLY 11.7611.7511.76-0.26 -2.16% 11.9911.7312.0112.021 664 515-
Valmont Industries... VMI 140.30140.40140.45-0.45 -0.32% 140.60139.10142.05140.7535 047-
Varian Medical Sys... VAR 112.54112.54112.550.06 0.05% 112.52111.46112.91112.47378 740-
Vector Group Ltd VGR 14.1314.1214.13-0.16 -1.12% 14.1914.0114.2214.291 319 239-
Vedanta Ltd VEDL 12.7012.7012.71-0.26 -2.01% 12.8512.6612.8612.95654 971-
Veeva Systems Inc... VEEV 105.16105.17105.181.25 1.20% 103.67102.29105.41103.95731 821-
Ventas, Inc. VTR 54.6354.6454.65-1.56 -2.78% 56.0454.4156.0956.192 254 655-
Verizon Communic... VZ 53.5453.5453.55-0.88 -1.62% 54.3153.5354.4954.4212 939 442-
Versum Materials I... VSM 36.8436.8336.840.18 0.49% 36.5236.0136.8636.66301 293-
Viad Corp. VVI 59.0558.9559.05-0.85 -1.42% 59.8558.9060.0559.9042 076-
Vince Holding Corp... VNCE 14.2714.2314.27-0.24 -1.65% 14.6014.1514.6614.5135 280-
Vipshop Holdings L... VIPS 6.046.046.04-0.51 -7.79% 6.385.976.406.5510 261 585-
Visa Inc. V 149.11149.10149.11-0.94 -0.63% 149.16147.27149.65149.935 207 545-
Vishay Intertechno... VSH 21.5521.5021.550.05 0.23% 21.5021.2021.5521.45631 197-
Vista Outdoor Inc. VSTO 17.2617.2617.27-0.57 -3.20% 17.6617.2017.7417.83454 912-
Vivint Solar, Inc. VSLR 5.255.255.300.20 3.96% 5.005.005.305.05252 429-
Vmware, Inc. Comm... VMW 153.48153.45153.461.39 0.91% 152.43150.60154.44151.99650 517-
Vonage Holdings C... VG 13.8613.8513.860.27 1.99% 13.7713.6714.1313.591 261 273-
Vornado Realty Tr... VNO 73.5273.5073.51-1.53 -2.04% 74.8573.0875.1275.04615 241-
Vulcan Materials C... VMC 114.54114.55114.56-1.01 -0.87% 114.85113.63115.09115.57942 460-
W & T Offshore Inc WTI 8.098.098.100.37 4.79% 7.867.798.137.723 193 499-
W.P. Carey Inc WPC 64.7864.7564.78-0.99 -1.51% 65.6764.2665.6965.78540 498-
WNS (Holdings) Lim... WNS 50.2150.2150.22-0.37 -0.73% 50.3550.1650.7450.58129 163-
WPP plc - America... WPP 74.9574.9574.96-0.16 -0.21% 75.4074.8075.5275.1171 287-
Wabash National C... WNC 18.7718.7718.78-0.63 -3.25% 19.1118.1519.2219.401 073 567-
Wabco Holdings In... WBC 117.97117.98118.00-2.38 -1.98% 119.70117.42120.15120.35200 359-
Wabtec Corp. WAB 105.61105.61105.620.68 0.65% 104.49104.37105.75104.93434 974-
Waddell & Reed Fin... WDR 21.3521.3421.340.17 0.80% 21.1621.1621.3921.18497 246-
WageWorks Inc WAGE 40.0039.9540.00-0.15 -0.37% 40.1039.6040.4340.00459 566-
Wal-Mart Stores, I... WMT 94.9294.9394.94-0.98 -1.02% 95.4494.8696.0095.904 396 152-
Washington Prime ... WPG 7.207.197.20-0.20 -2.70% 7.407.157.447.401 335 779-
Washington Real E... WRE 30.6030.6030.61-0.32 -1.03% 30.8530.2330.9130.92416 325-
Waste Connections... WCN 79.4879.4879.49-0.84 -1.05% 80.2679.2980.3080.32392 395-
Waste Managemen... WM 90.5190.5090.51-0.91 -1.00% 91.4290.3391.4791.42929 736-
Waters Corp. WAT 196.60196.58196.59-0.16 -0.08% 197.08194.99197.08196.73129 333-
Watsco Inc. WSO 175.82175.78175.79-0.12 -0.07% 176.03173.06176.61175.94153 474-
Watts Water Tech... WTS 83.2583.2083.251.80 2.21% 81.9081.5083.2581.45115 333-
Weatherford Inter... WFT 2.692.692.700.06 2.28% 2.662.612.722.6323 166 845-
Webster Financial ... WBS 60.7660.7660.77-0.86 -1.40% 61.4660.4461.5161.59323 120-
Weight Watchers I... WTW 72.8972.8972.893.13 4.49% 69.9668.5872.9269.761 426 953-
Weingarten Realty... WRI 29.07029.07029.080-0.770 -2.58% 29.75028.82029.76029.835608 549-
Weis Markets, Inc. WMK 45.2545.2245.230.17 0.38% 45.0644.8245.4045.0830 160-
WellCare Health Pl... WCG 307.48307.52307.533.18 1.05% 302.07302.00308.48304.26584 911-
Wells Fargo & Co. WFC 54.2654.2454.25-0.73 -1.33% 54.8054.2455.1654.9417 360 796-
Welltower Inc. WELL 63.9663.9763.98-1.54 -2.35% 65.3963.5765.4965.501 896 608-
Wesco Internation... WCC 61.1061.0561.10-1.10 -1.77% 61.9060.6562.0062.20225 346-
West Pharmaceutic... WST 122.77122.76122.771.18 0.97% 122.12121.79124.51121.59457 727-
WestRock Co WRK 55.4555.4355.44-0.88 -1.56% 56.3955.0156.3956.331 319 646-
Western Asset Eme... EMD 13.5313.5113.530.02 0.15% 13.4513.4513.5413.51134 313-
Western Asset Glo... EHI 9.119.119.130.01 0.11% 9.099.079.139.1074 172-
Western Asset Hig... HIX 6.356.356.360.01 0.16% 6.346.336.366.34274 516-
Western Asset Hig... HIO 4.794.784.790.01 0.21% 4.784.784.794.78101 289-
Western Asset Hig... HYI 14.4314.4014.430.01 0.07% 14.3914.3914.4514.4243 167-
Western Asset Inco... PAI 13.6113.5713.620.04 0.29% 13.5713.5513.6113.5718 042-
Western Asset Inve... IGI 20.3620.3020.310.08 0.39% 20.2820.2020.3620.2829 834-
Western Asset Man... MMU 12.1312.1212.14-0.02 -0.16% 12.1012.1012.1512.1554 593-
Western Asset Mun... MHF 7.097.097.10-0.01 -0.14% 7.097.097.137.1028 877-
Western Asset Mun... MNP 13.6713.6713.70-0.08 -0.58% 13.7513.6713.7513.7514 070-
Western Gas Partn... WES 44.3744.3444.35-1.47 -3.21% 45.9044.2645.9945.83977 333-
Western Union Co. WU 18.7818.7718.78-0.25 -1.31% 18.9418.7419.0319.032 776 963-
Westpac Banking C... WBK 20.4220.4120.42-0.05 -0.24% 20.7720.3820.8620.47259 600-
Westwood Holding... WHG 51.7851.7751.780.12 0.23% 51.6850.8052.2551.6613 081-
Weyerhaeuser Co. WY 32.9032.8932.90-0.11 -0.33% 32.9832.7833.1133.014 148 388-
Wheaton Precious ... WPM 16.7516.7516.75-0.17 -1.00% 17.0316.7017.1616.922 408 024-
Whirlpool Corp WHR 121.52121.52121.53-2.23 -1.80% 123.75121.49124.50123.73781 298-
White Mountains In... WTM 951.91951.37951.913.82 0.40% 949.85945.00956.97948.097 642-
Whitestone REIT WSR 13.5313.5213.53-0.14 -1.02% 13.6413.4513.7213.67131 246-
Whiting Petroleum... WLL 51.0251.0251.032.58 5.33% 49.8149.8151.7348.442 421 087-
WildHorse Resourc... WRD 22.5522.5522.560.85 3.92% 22.2622.0823.1721.701 642 161-
Williams Cos Inc (T... WMB 27.5627.5527.56-0.32 -1.15% 27.9527.4528.1027.8710 394 493-
Williams-Sonoma, I... WSM 65.5165.5165.52-0.51 -0.77% 66.0264.3666.3066.02943 114-
Winnebago Industr... WGO 35.3535.3535.40-1.10 -3.02% 36.0034.9136.2536.45403 659-
Wipro Ltd WIT 5.325.315.32-0.01 -0.19% 5.255.255.345.33793 229-
Wisconsin Energy C... WEC 66.6466.6466.65-0.60 -0.89% 67.1766.6267.2667.241 250 352-
Wolverine World W... WWW 38.5438.5438.55-0.38 -0.98% 38.8338.1639.1738.93385 471-
World Fuel Service... INT 28.6328.6128.620.20 0.70% 28.5528.1528.9328.42532 139-
World Wrestling En... WWE 92.4792.4692.472.37 2.63% 90.1189.4392.9090.10747 514-
Worthington Indus... WOR 45.6445.6345.64-0.41 -0.89% 46.0945.2746.5246.02292 371-
XO Group Inc XOXO 27.6427.6427.65-0.23 -0.83% 27.7927.4828.1127.86106 846-
Xerox Corp XRX 27.2727.2727.28-0.73 -2.61% 27.9527.2427.9928.002 282 289-
Xinyuan Real Estat... XIN 4.644.634.64-0.14 -2.93% 4.754.604.754.78144 653-
Xylem Inc. Common... XYL 80.0680.0680.07-1.16 -1.43% 81.0979.9081.0981.22579 024-
YPF SA YPF 16.5016.4816.48-0.54 -3.17% 17.1016.1217.2217.04979 240-
Yamana Gold, Inc. AUY 2.512.512.520.02 0.80% 2.522.502.592.498 724 540-
Yelp Inc. Class A YELP 49.3249.3149.32-0.60 -1.20% 49.6248.3150.1049.921 020 557-
Yirendai Ltd. YRD 19.7719.7419.77-0.01 -0.05% 19.3718.9619.9519.78296 092-
Yum China Holding... YUMC 34.7134.7134.72-0.55 -1.56% 34.8334.1934.8335.262 218 987-
Yum! Brands, Inc. YUM 89.3089.3089.31-0.23 -0.26% 89.1288.7389.6489.531 208 649-
ZTO Express ZTO 16.9716.9516.97-1.00 -5.56% 17.4716.8317.5517.971 907 837-
Zweig Fund, Inc. (T... ZF 10.5110.5110.53-0.02 -0.19% 10.5710.5010.5810.5390 605-
Zweig Total Return... ZTR 11.1811.1511.170.02 0.18% 11.1711.1211.2211.1697 788-
nVent Electric plc NVT 29.3729.3729.38-0.05 -0.17% 29.3528.6729.5829.41570 948-
voxeljet AG Ameri... VJET 3.903.904.08-0.12 -2.99% 3.973.814.014.0245 962-