Live | Norway | Sweden | Denmark | Europe | USA | Currency | Goods | Grey market | NDXDelayed quotes. Last updated: Tuesday 16. January 23:20
Nasdaq  | Nyse  | Amex
Overview
Largest trades
Quotes
News
Index funds/ETFs
List securities with the following tickers Layout Sort  
Company Ticker Last Buy Sell Change Change% Open Low High Last Volume Ratio
3D Systems Corp. (... DDD 10.7110.7010.71-0.48 -4.29% 11.2110.4711.8011.195 842 507-
3M Co MMM 244.74244.72244.730.27 0.11% 245.30243.83247.19244.471 730 142-
500.com Ltd WBAI 11.9511.9311.95-0.62 -4.93% 12.5111.8012.5112.5787 421-
58.com Inc. Americ... WUBA 79.9979.9980.00-1.99 -2.43% 82.4279.1083.1481.98692 695-
8x8 Inc EGHT 15.3015.3015.350.05 0.33% 15.4515.0515.5515.25763 101-
A.H. Belo Corporat... AHC 4.904.904.95-0.15 -2.97% 5.104.905.145.0526 539-
A10 Networks, Inc. ATEN 7.317.307.31-0.27 -3.56% 7.557.287.677.58351 187-
AAC Holdings Inc. AAC 9.069.069.08-0.21 -2.27% 9.379.009.419.2755 215-
AAR Corp AIR 41.0241.0041.02-0.71 -1.70% 42.5140.7543.0841.73349 012-
ABB Ltd ABB 28.0728.0628.07-0.02 -0.07% 28.2028.0228.2728.091 711 405-
ABM Industries, Inc... ABM 38.4738.4838.49-0.40 -1.03% 38.9738.2239.1638.87290 513-
AECOM ACM 38.8638.8538.86-0.21 -0.54% 38.8838.6439.5139.07729 389-
AEGON N.V. AEG 6.8006.8006.810-0.080 -1.16% 6.8706.7706.8806.8752 425 266-
AEROJET ROCKETD... AJRD 30.9530.9430.95-0.86 -2.70% 31.9330.6932.3731.81386 820-
AES Corp. AES 10.6810.6710.68-0.36 -3.26% 11.1010.6711.1211.0411 260 410-
AFLAC Inc. AFL 86.3986.4086.381.45 1.71% 84.9984.9287.0984.944 302 700-
AG Mortgage Inves... MITT 18.2918.2818.29-0.19 -1.03% 18.4818.2818.6718.48115 977-
AGCO Corp. AGCO 72.6472.6672.67-1.47 -1.98% 74.7172.1874.7574.11490 072-
AK Steel Holding C... AKS 6.366.356.350.17 2.75% 6.226.166.506.1925 900 402-
ALBERTO CULVER ... ACV 22.6822.6822.69-0.21 -0.92% 22.9922.6722.9922.8934 479-
AMETEK, Inc. AME 74.9174.9074.91-0.29 -0.39% 75.4574.5975.6275.20596 709-
AMN Healthcare Se... AMN 49.3049.2549.30-0.50 -1.00% 50.0049.2050.8049.80274 760-
AMREP Corp. AXR 7.157.137.150.06 0.85% 7.107.107.157.096 262-
ARACRUZ CELULOS... ARA 18.6618.6518.660.08 0.43% 18.7418.5419.0218.58101 967-
ARMOUR Residenti... ARR 24.7324.7224.73-0.35 -1.40% 25.1124.7025.1925.08472 316-
ASA Gold and Prec... ASA 11.9111.9111.920.14 1.19% 11.7011.7011.9411.7767 946-
AT&T Inc T 36.7236.7136.72-0.18 -0.49% 36.9036.5437.0236.9021 337 790-
ATHENE HOLDINGS... ATH 51.3151.1851.180.27 0.53% 51.3150.4251.4951.045 966 851-
AU Optronics Corp... AUO 4.504.494.500.19 4.41% 4.444.434.584.311 445 752-
AVX Corp. AVX 18.1818.1818.19-0.65 -3.45% 18.8918.1118.9018.83183 309-
AZZ Inc AZZ 47.0047.0047.05-0.15 -0.32% 47.2046.7547.7547.15105 616-
AbbVie Inc. ABBV 102.49102.45102.462.15 2.14% 100.26100.00103.00100.346 293 780-
Abbott Laboratori... ABT 58.4458.4558.45-0.40 -0.68% 58.8958.2359.1458.844 665 005-
Abercrombie & Fit... ANF 18.5918.5818.59-0.51 -2.67% 19.2118.5819.2219.101 793 692-
Aberdeen Greater ... GCH 13.2713.2713.280.00 0.00% 13.2013.1513.4013.2717 847-
Aberdeen Japan Eq... JEQ 9.489.489.510.00 0.00% 9.449.449.579.486 896-
Aberdeen Singapor... SGF 13.0613.0713.16-0.03 -0.23% 13.0613.0613.3113.0972 008-
Acadia Realty Trus... AKR 25.2125.2025.21-0.18 -0.71% 25.5125.2025.7725.39286 738-
Accenture plc. Clas... ACN 157.96157.98157.99-2.15 -1.34% 160.25157.91160.37160.112 251 925-
Acorn Internationa... ATV 19.1119.1119.26-1.39 -6.77% 20.9218.5520.9220.509 086-
Actuant Corp. ATU 25.5525.5525.600.10 0.39% 25.5525.3526.1525.45412 669-
Acuity Brands Inc (... AYI 160.59160.61160.621.85 1.17% 160.12159.40164.32158.671 561 793-
Adams Express Co. ADX 15.6715.6615.670.00 0.00% 15.6815.6315.8015.67261 592-
Adecoagro S.A. AGRO 9.739.749.75-0.39 -3.85% 10.099.5810.1110.12782 835-
Adient PLC ADNT 82.1882.1582.18-0.51 -0.62% 83.1982.0483.4582.69667 788-
Advance Auto Part... AAP 113.90113.88113.90-2.04 -1.76% 116.76112.86116.84115.961 153 920-
Advanced Drainage... WMS 23.9523.9523.95-0.70 -2.84% 24.8023.8524.9524.65197 346-
Advanced Semicon... ASX 6.856.846.850.19 2.85% 6.936.826.946.661 153 855-
Advent Claymore C... AGC 6.146.136.14-0.01 -0.16% 6.156.136.186.1581 340-
Aegean Marine Pet... ANW 4.704.654.700.05 1.08% 4.654.584.854.65242 577-
Aercap Holdings N.... AER 53.9053.8853.89-0.33 -0.61% 54.2853.6954.7054.23817 823-
Aetna Inc. AET 184.64184.72184.760.44 0.24% 184.44184.17185.39184.201 909 674-
Affiliated Manager... AMG 203.01203.01203.050.21 0.10% 204.84201.51206.07202.80298 280-
Agere Systems Inc. AGR 48.3148.3048.31-0.21 -0.43% 48.5948.1248.9148.52331 584-
Agilent Technologi... A 71.2371.2471.25-0.50 -0.70% 72.0271.0672.4771.731 383 316-
Agnico Eagle Mines... AEM 47.9347.9147.920.70 1.48% 47.3647.0948.0047.231 160 816-
Agree Realty Corp... ADC 48.9048.9048.91-0.07 -0.14% 49.0348.8849.8648.97168 091-
Air Lease Corporat... AL 49.1849.1949.20-0.95 -1.90% 50.2048.8450.2150.13539 205-
Air Products & Che... APD 166.75166.75166.76-3.40 -2.00% 171.43165.76171.49170.15916 577-
Alamo Group, Inc. ALG 114.43114.37114.39-0.55 -0.48% 115.59113.17116.72114.9852 029-
Alamos Gold Inc A AGI 6.196.176.180.07 1.14% 6.166.006.236.122 476 266-
Alaska Air Group, ... ALK 71.2871.2871.29-2.24 -3.05% 73.7071.1674.0473.521 971 349-
Albany Internation... AIN 62.7062.6562.70-0.60 -0.95% 63.7562.4064.0063.3034 954-
Albemarle Corp. ALB 128.00128.00128.01-5.52 -4.13% 134.11125.70134.87133.522 432 862-
Alcoa, Inc. AA 56.2456.2456.24-0.52 -0.92% 56.0955.4657.0456.763 427 197-
Alexander & Baldw... ALEX 27.6927.6927.700.03 0.11% 27.7027.5128.0727.66186 962-
Alexander's, Inc. ALX 382.09378.40382.091.26 0.33% 382.37380.10384.00380.832 053-
Alexandria Real Es... ARE 124.93124.92124.95-0.19 -0.15% 125.28124.84126.60125.12419 861-
Alibaba Group Hol... BABA 182.40182.36182.30-5.39 -2.87% 190.40181.75191.74187.7622 179 199-
Alleghany Corp. Y 584.33584.11584.12-0.59 -0.10% 586.68580.01590.49584.9238 221-
Allegheny Technolo... ATI 27.7327.7327.74-0.97 -3.38% 28.7527.4228.9028.702 262 075-
Allegion plc Ordina... ALLE 84.0784.0884.09-0.97 -1.14% 85.3183.6486.0085.04529 448-
Allergan plc Ordina... AGN 178.66178.66178.712.61 1.48% 176.96176.60179.80176.052 073 490-
Allete Inc. ALE 73.4873.4973.510.48 0.66% 73.3473.0473.8973.00270 366-
Alliance California... AKP 13.52013.48013.500-0.005 -0.04% 13.56013.48013.56013.52530 715-
Alliance Capital Ma... AC 35.1535.1535.20-0.90 -2.50% 35.1535.1536.0036.055 919-
Alliance Data Syste... ADS 257.95257.95258.02-18.42 -6.66% 276.00254.63276.00276.371 321 226-
AllianceBernstein G... AWF 12.6612.6612.670.00 0.00% 12.6812.6512.7112.66358 454-
AllianceBernstein H... AB 26.7526.7526.80-0.45 -1.65% 27.1526.6527.3527.20296 681-
AllianceBernstein N... AFB 13.2613.2713.29-0.04 -0.30% 13.3013.2613.3413.30160 673-
Alliant Energy Cor... LNT 39.5739.5639.570.04 0.10% 39.7639.3339.8939.524 111 040-
AllianzGI Convertib... NCZ 6.286.276.280.03 0.48% 6.286.266.296.25302 384-
Allied Capital Corp... AFC 25.6525.6325.65-0.12 -0.47% 25.9725.6425.9725.7711 361-
Allstate Corp. ALL 102.13102.14102.150.02 0.02% 102.21101.61102.73102.111 476 558-
Alon USA Partners... ALDW 18.6018.6818.680.20 1.09% 18.4118.4118.9518.40403 276-
Alpine Total Dynam... AOD 9.739.719.730.00 0.00% 9.789.699.859.73372 903-
Altria Group Inc MO 68.9268.9168.92-0.69 -0.99% 69.8468.2469.9269.618 155 573-
Aluminum Corp of ... ACH 17.5517.5117.54-1.04 -5.59% 17.8417.4417.8518.5984 675-
Ameren Corp. AEE 55.4655.4555.46-0.06 -0.11% 55.6754.8355.9255.521 349 683-
Ameresco, Inc. Cla... AMRC 8.908.908.95-0.10 -1.11% 8.958.859.309.00131 115-
AmeriGas Partners... APU 47.3547.3647.370.18 0.38% 47.3047.0947.5047.17194 467-
America Movil, S.A... AMX 17.3717.3717.380.09 0.52% 17.4317.3517.6417.284 853 787-
American Axle & M... AXL 18.4118.4018.41-0.37 -1.97% 19.0518.2719.1818.783 161 431-
American Eagle Ou... AEO 17.4517.4417.45-0.89 -4.85% 18.4217.3818.4318.344 142 690-
American Electric ... AEP 67.5067.5267.530.04 0.06% 67.7567.1167.9367.463 465 937-
American Express ... AXP 100.34100.33100.34-0.63 -0.62% 102.01100.15102.39100.973 174 054-
American Financial... AFG 108.79108.81108.84-0.37 -0.34% 109.44108.68109.91109.16215 180-
American Homes 4... AMH 20.3220.3120.31-0.14 -0.68% 20.5220.3020.6320.461 697 204-
American Internati... AIG 61.0661.0761.080.09 0.15% 61.1460.8961.3060.975 129 193-
American States W... AWR 54.9454.9354.950.02 0.04% 54.9554.8755.9354.92218 339-
American Tower C... AMT 135.63135.62135.632.63 1.98% 133.24133.24138.00133.002 408 948-
American Vanguar... AVD 21.7021.6021.650.10 0.46% 21.7021.4522.0021.60148 692-
American Water W... AWK 82.2282.2182.221.39 1.72% 81.2580.9683.6080.832 776 451-
Ameriprise Financi... AMP 177.30177.33177.41-4.74 -2.60% 183.59176.89183.90182.02739 828-
AmerisourceBerge... ABC 99.5599.5599.560.55 0.56% 99.1098.97100.6799.001 396 813-
Amira Nature Food... ANFI 4.064.064.070.01 0.25% 4.134.054.144.05132 900-
Ampco-Pittsburgh ... AP 14.6014.5514.60-0.15 -1.02% 14.8514.5015.3014.7533 714-
Amphenol Corp. APH 91.2891.3191.32-0.55 -0.60% 92.0091.1992.6191.811 210 975-
Anadarko Petroleu... APC 58.5558.5458.55-0.43 -0.73% 58.9458.5159.7258.985 080 927-
Anadarko Petroleu... AEUA 38.0337.5037.900.21 0.56% 38.1437.7638.7937.827 270-
AngloGold Ashanti... AU 11.1211.1111.120.05 0.45% 11.1610.8911.2011.072 872 988-
Anixter Internatio... AXE 78.0078.0078.05-0.50 -0.64% 79.5077.9580.5078.50144 971-
Annaly Capital Man... NLY 11.1811.1711.18-0.12 -1.06% 11.3111.1611.3811.3110 255 489-
Antero Midstream ... AM 31.7531.7531.770.00 0.00% 31.9931.6632.1731.75432 498-
Anthem Inc ANTM 241.75241.84241.851.93 0.80% 241.20240.58243.81239.821 090 251-
Anworth Mortgage... ANH 5.265.265.27-0.05 -0.94% 5.345.265.375.31564 444-
Aon plc Class A Or... AON 134.54134.54134.55-2.01 -1.47% 136.39134.29136.75136.55893 326-
Apache Corp. APA 46.2746.2746.28-0.89 -1.89% 47.3545.9647.5947.164 011 986-
Apartment Investm... AIV 40.7140.7040.710.09 0.22% 40.7640.6941.4440.62611 746-
Apollo Commercial... ARI 18.2918.2918.30-0.03 -0.16% 18.3918.2918.4918.322 240 799-
Applied Industrial ... AIT 70.2570.2570.300.05 0.07% 70.6570.1071.4570.20267 820-
AptarGroup Inc. ATR 86.2486.2586.26-0.32 -0.37% 86.3686.0187.2186.56197 722-
Aptiv PLC APTV 92.5692.5592.56-0.35 -0.38% 93.9692.1994.0292.912 092 011-
Aqua America Inc WTR 35.3835.3735.380.26 0.74% 35.0034.6936.0035.121 041 562-
Arcelor Mittal NY ... MT 36.7136.7036.71-0.45 -1.21% 36.7936.6537.0337.162 485 397-
Arch Coal Inc. ARCH 94.4894.4794.48-2.35 -2.43% 97.0694.2397.7796.83277 872-
Archer Daniels Mid... ADM 40.7840.7840.790.28 0.69% 40.5840.5340.9640.503 501 824-
Arconic Inc. Comm... ARNC 30.4130.4130.41-0.43 -1.39% 30.9230.0931.1730.844 470 233-
Arcos Dorados Hol... ARCO 9.559.559.600.00 0.00% 9.559.509.759.55323 992-
Ardmore Shipping ... ASC 7.807.757.80-0.35 -4.29% 8.107.758.208.15287 764-
Arena Resources In... ARD 20.2320.2020.21-0.10 -0.49% 20.3420.0620.4120.3360 122-
Argan Inc AGX 45.0045.0045.05-0.75 -1.64% 46.2044.7546.6045.75179 599-
Arlington Asset Inv... AI 11.8411.8311.84-0.07 -0.59% 11.9411.7811.9911.91424 410-
Arrow Electronics,... ARW 83.3283.3283.34-0.35 -0.42% 84.2483.2284.5283.67234 398-
Ashford Hospitalit... AHP 9.539.539.54-0.09 -0.94% 9.709.539.809.62155 056-
Ashford Hospitalit... AHT 6.726.716.720.03 0.45% 6.726.706.836.69381 073-
Ashland Inc ASH 72.5572.5372.55-1.57 -2.12% 73.4672.4174.1974.12439 986-
Asia Pacific Fund, I... APB 15.2514.9015.260.15 0.99% 15.2315.0015.2615.107 089-
Asia Tigers Fund, In... GRR 13.2913.1313.290.26 2.00% 13.2413.0513.3313.0321 739-
Assured Guaranty ... AGO 34.0034.0034.01-0.04 -0.12% 34.0633.9034.3034.04776 283-
Astrazeneca Plc AZN 34.9934.9935.00-0.66 -1.85% 35.4834.9835.5235.654 313 921-
Atlantic Power Cor... AT 2.352.352.40-0.05 -2.08% 2.402.312.452.40995 191-
Atmos Energy Corp... ATO 80.1080.1180.120.26 0.33% 79.9379.6980.7779.84498 788-
AutoNation, Inc. AN 57.2457.2457.25-0.72 -1.24% 59.0556.5959.0557.96547 373-
AutoZone, Inc. AZO 781.02781.05781.34-6.91 -0.88% 789.04774.27791.64787.93239 324-
Autohome Inc. Ame... ATHM 81.6781.6681.673.75 4.81% 78.6878.6884.5977.921 378 135-
Autoliv Inc. ALV 135.90135.84135.87-0.39 -0.29% 135.80135.09137.15136.29407 477-
AvalonBay Commu... AVB 169.03169.03169.040.80 0.48% 168.52168.52171.52168.23424 437-
Avenue Income Cre... ACP 14.5514.5014.520.14 0.97% 14.5314.5014.5814.4155 471-
Avery Dennison Co... AVY 117.38117.38117.39-1.97 -1.65% 119.53116.92120.00119.35477 143-
Avista Corp. AVA 51.5051.5051.51-0.11 -0.21% 51.6051.4951.7451.61316 888-
Avnet Inc AVT 41.4141.4141.42-0.34 -0.81% 41.9141.3542.0141.75537 529-
Avon Products, Inc... AVP 2.212.232.220.00 0.00% 2.232.192.252.214 743 884-
BB&T Corp. BBT 53.0853.0853.09-0.06 -0.11% 53.2352.7953.6053.143 501 870-
BBVA Banco France... BFR 26.6026.5926.600.70 2.70% 25.9525.9526.6825.90187 163-
BBX Capital Corp BBX 9.109.099.10-0.08 -0.87% 9.258.899.259.18260 754-
BCE Inc. BCE 46.4646.4646.470.01 0.02% 46.8146.4646.8446.45659 739-
BHP Billiton Limite... BHP 49.2149.2149.22-1.48 -2.92% 49.8549.0850.2950.694 141 360-
BLACKROCK INTER... BGY 6.766.776.78-0.02 -0.29% 6.816.746.826.78349 554-
BP Prudhoe Bay Ro... BPT 27.2527.1027.201.10 4.21% 26.9526.6027.9526.15992 389-
BP p.l.c. BP 42.4642.4542.46-1.45 -3.30% 42.8842.4142.9343.917 574 360-
BRF S.A. BRFS 12.2812.2712.28-0.02 -0.16% 12.3512.2712.3912.301 486 871-
BRT Realty Trust BRT 13.2613.2313.240.19 1.45% 13.2313.1713.3513.13123 954-
BT Group Plc BT 18.8918.8818.89-0.02 -0.11% 18.9218.8518.9718.91792 528-
Babcock & Wilcox ... BW 5.865.855.860.00 0.00% 5.945.726.455.863 425 950-
Babson Capital Cor... MCI 15.3815.3315.44-0.10 -0.65% 15.4815.3515.5315.4845 227-
Babson Capital Par... MPV 14.5114.5014.51-0.01 -0.07% 14.6514.4514.6914.5252 271-
Baker Hughes, a GE... BHGE 36.2836.2836.29-0.92 -2.47% 37.0836.0637.1037.203 560 804-
Ball Corp BLL 38.3938.4038.410.49 1.29% 38.0037.9038.5437.903 586 371-
BanColombia S.A. CIB 43.4643.4443.450.81 1.90% 42.5341.4743.7542.65304 036-
Banco Bilbao Vizca... BBVA 9.159.149.150.05 0.55% 9.149.129.179.102 739 489-
Banco Bradesco S.A... BBD 11.1011.1011.110.10 0.91% 11.0811.0211.1611.005 046 450-
Banco Latinoameri... BLX 29.9329.9229.930.12 0.40% 30.0029.8230.3129.8186 709-
Banco Macro S.A. BMA 115.50115.56115.571.00 0.87% 114.89114.89116.05114.50200 257-
Banco Santander S... SAN 7.187.177.180.01 0.14% 7.207.177.247.165 097 376-
Banco de Chile BCH 102.14102.15102.16-0.57 -0.55% 102.31101.39103.89102.7116 144-
BancorpSouth Inc. BXS 34.3534.3034.35-0.20 -0.58% 34.8034.1034.9534.55808 972-
Bank of America C... BAC 31.2431.2731.240.05 0.16% 31.7431.0331.7931.1996 496 651-
Bank of Hawaii Co... BOH 86.6086.6086.61-2.02 -2.28% 88.8786.2088.9988.62207 896-
Bank of Montreal BMO 82.6082.5982.600.51 0.62% 82.7482.4882.9682.09329 693-
Bank of New York ... BK 57.5457.5357.54-0.88 -1.51% 58.6857.3658.9958.424 792 766-
Bank of Nova Scot... BNS 65.51065.52065.530-0.300 -0.46% 65.88065.36065.97065.835767 005-
Barclays PLC BCS 10.9610.9510.960.21 1.95% 10.9510.9111.0210.743 335 692-
Barnes & Noble Inc BKS 5.305.355.35-0.05 -0.93% 5.455.205.455.351 050 555-
Barnes Group Inc. B 67.3267.2967.30-0.47 -0.69% 68.0867.1469.4167.79190 922-
Barrett (Bill) Corp BBG 5.185.185.19-0.08 -1.52% 5.275.165.335.262 136 477-
Barrick Gold Corp. ABX 15.2015.1915.190.08 0.53% 15.3114.9315.3815.1217 704 742-
Baxter Internation... BAX 67.6767.6767.68-0.67 -0.98% 68.5067.5468.5068.343 376 018-
Baytex Energy Cor... BTE 3.283.283.29-0.06 -1.80% 3.403.263.413.342 623 051-
Beazer Homes USA... BZH 20.0220.0320.04-0.23 -1.14% 20.4020.0120.6220.25440 911-
Becton, Dickinson ... BDX 228.54228.54228.550.83 0.36% 227.98226.62230.12227.711 320 513-
Bellatrix Explorati... BXE 1.631.621.630.12 7.95% 1.541.541.691.51304 947-
Bemis Co Inc BMS 46.7046.6946.70-0.96 -2.01% 47.8446.6847.8447.66503 681-
Benchmark Electro... BHE 30.3030.2530.30-0.35 -1.14% 30.8030.2531.2030.65174 520-
Berkshire Hathawa... BRKA 315 261.00315 600.00315 919.0036.00 0.01% 319 620.00313 980.00321 060.00315 225.00537-
Berkshire Hathawa... BRKB 210.37210.48210.470.21 0.10% 213.12209.36214.03210.163 726 965-
Best Buy Inc BBY 72.4072.2972.30-0.85 -1.16% 73.7871.8174.1173.253 271 069-
Biglari Holdings Inc... BH 418.12416.11418.12-5.92 -1.40% 426.51417.41430.00424.042 261-
Bitauto Holdings L... BITA 36.4736.4636.470.92 2.59% 36.1035.7637.0935.551 638 513-
Black Hills Corpora... BKH 53.6253.6253.62-0.82 -1.51% 54.1753.6054.6554.44464 604-
BlackBerry Limited BB 13.8113.8113.810.16 1.17% 14.3713.5514.5513.6516 168 467-
BlackRock Californ... BFZ 13.6613.6613.67-0.07 -0.51% 13.7313.6613.7613.73149 441-
BlackRock Enhance... BOE 12.8612.8512.86-0.10 -0.77% 13.0812.8413.0812.96348 774-
BlackRock Income ... BKT 6.066.046.05-0.01 -0.16% 6.086.046.096.07129 951-
BlackRock Investm... BKN 14.6214.6114.62-0.13 -0.88% 14.7314.6114.8014.7551 650-
BlackRock MuniAss... MUA 14.65014.63014.650-0.032 -0.21% 14.66014.63014.75014.68153 425-
BlackRock MuniEnh... MEN 11.3011.2811.30-0.08 -0.70% 11.3711.2811.3911.3878 377-
BlackRock MuniHo... MUH 14.5514.5514.57-0.04 -0.27% 14.6114.5514.6414.5937 052-
BlackRock MuniHo... MFL 14.7814.7714.780.10 0.68% 14.7414.7014.7814.6859 237-
BlackRock MuniHo... MUJ 14.0714.0614.07-0.01 -0.07% 14.1014.0614.1514.0852 400-
BlackRock MuniHo... MHN 13.3413.3313.34-0.01 -0.07% 13.4013.3113.4113.3565 129-
BlackRock MuniHo... MUE 13.6613.6513.66-0.06 -0.40% 13.7213.6513.7513.7181 290-
BlackRock MuniHo... MUS 13.4013.4013.42-0.04 -0.30% 13.4813.3613.5713.4423 006-
BlackRock MuniVe... MVT 15.420015.420015.4400-0.0171 -0.11% 15.500015.370015.500015.437128 611-
BlackRock MuniYie... MYC 14.7314.7214.73-0.06 -0.41% 14.7714.6714.8014.7972 060-
BlackRock MuniYie... MCA 14.5014.4814.50-0.06 -0.41% 14.5514.4814.5514.5680 054-
BlackRock MuniYie... MYD 14.3214.3114.33-0.12 -0.83% 14.5014.3114.5114.44124 955-
BlackRock MuniYie... MYF 14.6014.6014.64-0.03 -0.21% 14.6314.6014.6914.6333 146-
BlackRock MuniYie... MFT 13.970013.950013.9600-0.0174 -0.12% 14.020013.930014.050013.987413 573-
BlackRock MuniYie... MIY 13.8613.8313.860.06 0.43% 13.8913.8013.9213.8036 630-
BlackRock MuniYie... MYJ 15.5215.5215.540.03 0.19% 15.4915.4915.5915.4924 014-
BlackRock MuniYie... MYN 12.7512.7512.77-0.01 -0.08% 12.7712.7512.7912.7652 669-
BlackRock MuniYie... MPA 14.3014.2614.27-0.01 -0.07% 14.3314.2614.3814.3115 399-
BlackRock MuniYie... MQT 12.8812.8712.88-0.03 -0.23% 12.9312.8612.9512.9148 989-
BlackRock MuniYie... MYI 13.4513.4313.45-0.04 -0.30% 13.4913.4213.5413.49241 861-
BlackRock MuniYie... MQY 14.8714.8614.87-0.13 -0.87% 14.9914.8415.0315.0092 533-
BlackRock Municip... BAF 14.6814.6614.670.03 0.20% 14.6514.6514.7514.6534 712-
BlackRock Municip... BBF 13.9613.9613.970.00 0.00% 14.0013.9614.0913.9628 193-
BlackRock Municip... BYM 13.9913.9514.010.04 0.25% 13.9613.9414.0513.95101 218-
BlackRock Municip... BFK 13.9813.9813.99-0.02 -0.14% 14.0413.9414.1014.00112 589-
BlackRock New Yo... BSE 13.169213.140013.19000.0488 0.37% 13.190013.070013.190013.12041 276-
BlackRock Resourc... BCX 10.2310.2310.24-0.07 -0.68% 10.4810.2310.5010.30470 779-
BlackRock, Inc. BLK 563.00563.33563.357.47 1.34% 562.62561.06571.82555.531 072 139-
Blackrock Californ... BJZ 14.7014.7014.72-0.05 -0.34% 14.7014.7014.7214.7520 028-
Blackrock Core Bo... BHK 13.8913.8913.91-0.04 -0.29% 13.9313.8614.0113.93142 042-
Blackrock Debt Str... DSU 11.6011.6011.61-0.01 -0.09% 11.6611.6011.6811.61276 308-
Blackrock Energy &... BGR 15.0615.0415.06-0.24 -1.57% 15.4115.0415.4415.30231 173-
Blackrock MuniHol... MUC 14.0314.0214.03-0.07 -0.50% 14.1114.0014.1414.10173 476-
Blackrock Municip... BPK 14.8714.8714.880.00 0.00% 14.8714.8714.8814.8758 410-
Blackrock Municip... BBK 14.9414.9314.94-0.03 -0.20% 15.0714.9415.0714.9716 269-
Blackrock New Jer... BNJ 14.8214.7614.810.00 0.00% 14.8414.7814.8714.8218 296-
Blackrock New Yor... BLH 14.7214.7214.740.00 0.00% 14.7214.7214.7214.723 655-
Blackrock New Yor... BQH 14.160014.160014.2000-0.1861 -1.30% 14.360014.040014.360014.346115 218-
Blackrock New Yor... BNY 13.9413.8813.89-0.11 -0.78% 14.0013.8714.0014.05110 487-
Blackrock Strategi... BSD 13.6513.6513.660.00 0.00% 13.6713.6313.6713.656 047-
Block (H & R), Inc. HRB 26.6326.6326.630.27 1.02% 26.4726.4527.4926.373 863 070-
Bluegreen Corpora... BXG 17.7717.7717.88-0.13 -0.73% 18.1117.4518.2417.9053 173-
Boardwalk Pipeline... BWP 13.6313.6213.63-0.09 -0.66% 13.7813.6214.0413.721 781 565-
Boeing Co. (The) BA 335.16335.26335.28-1.05 -0.31% 339.90331.33347.73336.219 627 265-
Boise Cascade, L.L.... BCC 41.8041.7541.80-0.50 -1.18% 42.6541.6543.1042.30318 698-
Bonanza Creek Ene... BCEI 28.0028.0128.03-0.80 -2.78% 29.1727.8129.1728.80210 975-
Borg Warner Inc BWA 56.3256.3056.31-0.91 -1.59% 57.5056.1857.6957.231 361 994-
Boston Beer Co., In... SAM 190.20190.05190.20-0.30 -0.16% 191.00190.00193.35190.5062 979-
Boston Properties,... BXP 121.56121.56121.57-0.77 -0.63% 122.74121.44124.54122.33485 385-
Boston Scientific C... BSX 26.9826.9826.99-0.48 -1.75% 27.4826.8227.6127.4610 027 907-
Boulder Growth & ... BIF 11.4811.4811.49-0.05 -0.43% 11.6111.4711.6811.53207 409-
Box, Inc. Class A BOX 22.0822.0822.09-0.17 -0.76% 22.4021.8322.6222.252 469 783-
Boyd Gaming Corp. BYD 36.1636.1436.15-0.32 -0.88% 37.0636.0137.1836.48569 685-
Brady Corp. BRC 38.8538.8038.85-0.10 -0.26% 39.0038.4539.3038.95139 810-
Brandywine Realty... BDN 17.1417.1217.13-0.06 -0.35% 17.2617.1217.4417.202 925 704-
Brasilagro Brazilia... LND 4.074.004.15-0.15 -3.54% 4.304.024.304.157 910-
Braskem S A BAK 30.4430.4430.451.30 4.46% 30.7728.9230.8029.14860 131-
Bridgepoint Educat... BPI 8.428.418.42-0.14 -1.64% 8.638.308.748.56141 673-
Briggs & Stratton C... BGG 26.5926.5826.591.06 4.15% 26.0626.0626.8825.53515 669-
Bright Scholar Edu... BEDU 21.6321.5721.62-2.28 -9.54% 23.8021.0823.9923.91286 810-
Brinker Internation... EAT 36.8336.8436.85-1.15 -3.03% 38.2436.2638.3437.981 432 984-
Brinks Co (The) BCO 84.0083.9584.000.20 0.24% 84.4583.4584.9083.80326 251-
Bristol-Myers Squi... BMY 59.9259.8959.91-2.89 -4.60% 61.7559.4261.8662.8113 130 393-
Bristow Group Inc BRS 15.7815.7815.79-0.80 -4.83% 16.6115.3217.3516.581 695 069-
British American T... BTI 69.1369.1569.161.34 1.98% 69.0368.8969.4267.791 628 437-
Broadridge Financi... BR 94.0794.0494.050.03 0.03% 94.4193.6194.6494.04300 701-
Brookfield Asset M... BAM 42.6842.6742.68-0.07 -0.16% 42.9142.5643.1042.751 180 857-
Brookfield Infrastr... BIP 43.6543.6843.71-0.02 -0.05% 43.7943.5244.1743.67322 715-
Brookfield Real As... RA 23.7523.7323.750.02 0.08% 23.9423.7223.9423.93178 529-
Brookfield Renewa... BEP 33.1933.1933.22-0.09 -0.27% 33.4533.1233.6033.28128 552-
Brown & Brown, In... BRO 52.3752.3852.39-0.05 -0.10% 52.5752.2852.8252.42243 725-
Brunswick Corp. BC 57.0057.0157.02-0.63 -1.09% 57.9256.6958.2757.63460 306-
Buckeye Partners, ... BPL 54.5354.4954.530.47 0.87% 54.5553.7454.9354.06656 279-
Buckeye Technolog... BKI 50.5050.4550.500.70 1.41% 49.9049.8051.0049.80821 914-
Buckle, Inc. (The) BKE 20.0019.9520.00-0.95 -4.53% 21.1519.7521.1520.95680 455-
Build-A-Bear Work... BBW 8.308.308.350.05 0.61% 8.258.258.508.25156 833-
Bunge Limited Bun... BG 70.1870.1670.180.44 0.63% 69.5269.4170.9869.741 006 079-
CAE Inc. CAE 18.7018.6918.70-0.06 -0.32% 18.7918.5918.8718.75261 053-
CAI International I... CAI 29.4229.4229.43-0.92 -3.03% 30.5829.1231.3430.34269 842-
CBIZ Inc CBZ 16.4516.4016.450.20 1.23% 16.3016.3016.6016.25200 532-
CBL & Associates P... CBL 5.615.605.61-0.08 -1.41% 5.695.605.795.692 434 380-
CBRE Clarion Globa... IGR 7.797.797.80-0.02 -0.26% 7.837.787.877.81482 413-
CBS Corp CBS 59.4359.4359.440.60 1.02% 59.1958.4560.2058.835 353 047-
CF Industries Holdi... CF 40.7240.7240.73-2.81 -6.45% 42.9440.5342.9743.525 241 260-
CGG CGG 6.286.256.470.70 12.54% 6.666.216.665.5852 002-
CGI Group, Inc. GIB 54.3754.3754.380.71 1.32% 54.0553.7954.7053.66207 373-
CMS Energy Corp CMS 44.2644.2544.260.25 0.57% 44.1543.9644.6644.013 121 843-
CNA Financial Corp... CNA 52.8752.8852.90-0.87 -1.62% 53.9552.6353.9553.74212 908-
CNO Financial Grou... CNO 25.2925.2925.30-0.80 -3.07% 25.6125.2225.9626.09929 637-
CNX Resources Cor... CNX 14.6414.6414.64-0.55 -3.62% 15.0714.6315.1615.191 884 355-
COMMERCE BANCO... CBH 9.319.299.310.09 0.98% 9.169.169.349.2269 712-
CONTINENTAL AIRL... CAL 31.6931.6831.69-1.71 -5.12% 33.6331.6633.6533.40145 189-
CPFL Energia SA CPL 12.7212.7212.730.29 2.33% 12.9112.6812.9112.43107 212-
CRH Plc CRH 36.9836.9937.00-0.34 -0.91% 37.0336.9537.2737.32543 886-
CSS Industries, Inc. CSS 27.2927.2827.29-0.46 -1.66% 27.9327.2628.1027.7528 792-
CTS Corp. CTS 26.7526.7026.75-0.95 -3.43% 27.8526.7028.0027.7078 449-
CVR Energy Inc. CVI 38.4938.4938.52-0.84 -2.14% 39.4838.2639.7039.33438 465-
CVR Partners LP UAN 3.943.933.94-0.05 -1.25% 3.983.904.013.99608 865-
CVS Health Corpor... CVS 79.4479.4379.440.66 0.84% 78.8378.8380.1578.787 071 572-
CYS Investments, I... CYS 7.607.597.60-0.09 -1.17% 7.727.597.767.691 464 148-
Cabot Corp. CBT 67.1767.1467.16-0.07 -0.10% 68.0066.8868.0867.24352 087-
Cabot Oil & Gas Co... COG 28.0328.0328.04-0.85 -2.94% 28.7827.9528.8528.883 631 777-
Calgon Carbon Cor... CCC 21.30021.25021.3000.000 0.00% 21.30021.25021.35021.3251 173 637-
California Resourc... CRC 22.0122.0122.020.07 0.32% 22.7621.9823.1821.941 704 957-
California Water S... CWT 43.3543.3043.350.50 1.17% 43.1543.0044.1542.85234 993-
Callaway Golf Co. ... ELY 13.8013.8013.81-0.49 -3.43% 14.3213.7514.3814.29644 984-
Callon Petroleum C... CPE 12.5012.5012.51-0.41 -3.18% 12.9912.4913.1612.915 034 615-
Calpine Corp CPN 15.0715.0715.080.00 0.00% 15.0815.0715.1215.074 068 218-
Cambrex Corp CBM 53.0052.9553.001.35 2.61% 52.5052.0853.6051.65241 111-
Camden Property T... CPT 85.5185.4985.510.74 0.87% 85.0084.9886.6884.77323 013-
Cameco Corp. CCJ 9.559.559.56-0.31 -3.14% 9.899.479.899.862 374 558-
Campbell Soup Co. CPB 46.4446.4346.440.93 2.04% 46.8846.2347.0945.512 894 162-
Canadian Imperial ... CM 98.4498.4098.41-0.18 -0.18% 98.9698.0498.9698.62329 145-
Canadian National ... CNI 81.1881.1681.170.22 0.27% 81.3280.8182.2880.961 660 600-
Canadian Natural R... CNQ 36.8236.8236.83-0.32 -0.86% 37.3136.8137.6337.141 792 232-
Canadian Pacific Ra... CP 181.62181.62181.68-1.40 -0.76% 184.37181.12184.55183.02350 307-
Canon, Inc. CAJ 38.9738.9738.980.07 0.18% 39.2838.9439.3138.90250 436-
Cantel Medical Cor... CMD 111.11111.02111.091.02 0.93% 110.90109.90111.54110.18112 496-
Capital One Financ... COF 104.42104.41104.42-1.01 -0.96% 106.00103.74106.47105.432 318 404-
Capital Senior Livi... CSU 12.4912.4812.490.06 0.48% 12.4112.2912.6212.43268 188-
Capstead Mortgag... CMO 8.708.708.71-0.15 -1.69% 8.878.698.938.85580 850-
Carbo Ceramics Inc... CRR 11.1711.1611.17-0.99 -8.14% 12.1511.1512.3112.16756 511-
Cardinal Health, In... CAH 72.5872.5872.591.09 1.52% 71.6071.5673.1771.493 696 536-
Carlisle Companies... CSL 115.94115.94115.95-1.02 -0.87% 117.34115.52117.49116.96331 722-
Carmax Inc. KMX 71.3371.3371.34-1.00 -1.38% 72.7171.0272.8872.331 100 474-
Carnival Corporati... CCL 68.5268.5268.55-1.17 -1.68% 69.4068.2169.7369.693 140 188-
Carpenter Technol... CRS 52.4252.4252.43-1.30 -2.42% 53.9052.3054.6153.72311 119-
Carriage Services, ... CSV 26.7326.7126.730.13 0.49% 26.6626.6527.1426.6075 237-
Carter's Inc CRI 117.68117.70117.72-1.11 -0.93% 119.27117.66119.66118.79375 163-
Caterpillar Inc. CAT 169.31169.31169.32-0.99 -0.58% 172.90167.57173.24170.306 377 814-
Cedar Fair, L.P. FUN 64.5364.5464.590.03 0.05% 64.6064.3564.9664.50108 573-
Cedar Realty Trust... CDR 5.365.355.360.04 0.75% 5.345.345.435.32437 268-
Celadon Group, Inc... CGI 6.106.006.05-0.50 -7.58% 6.605.956.656.60782 578-
Celanese Corp CE 109.67109.66109.67-1.67 -1.50% 111.74108.88111.86111.34559 577-
Celestica, Inc. CLS 11.0011.0011.01-0.10 -0.90% 11.1510.9911.1711.10568 956-
Cellcom Israel, Ltd... CEL 9.5209.4809.520-0.856 -8.25% 9.7309.4509.73010.37619 668-
Cemex S.A.B. de C.... CX 8.148.158.160.11 1.37% 8.098.058.238.0315 694 649-
Cenovus Energy Inc CVE 10.5210.5110.52-0.39 -3.57% 10.7610.4910.9010.913 294 677-
Center Coast MLP ... CEN 11.1111.0811.100.07 0.63% 11.1211.0911.2811.04397 695-
CenterPoint Energy... CNP 27.5227.5127.520.15 0.55% 27.4627.2027.6227.374 184 339-
Centrais Eletricas ... EBR-B 6.226.216.310.04 0.65% 6.306.176.366.1881 386-
Central Pacific Fina... CPF 30.7130.7030.71-0.31 -1.00% 31.3530.5731.4531.0273 253-
Central and Easter... CEE 26.3226.2026.59-0.43 -1.61% 26.8025.5126.9026.7521 934-
CenturyLink, Inc. CTL 17.3417.3417.35-0.02 -0.12% 17.3717.1017.5717.369 799 536-
Charles River Labo... CRL 105.76105.74105.760.42 0.40% 105.64104.92106.45105.34358 823-
Cherry Hill Mortga... CHMI 17.4417.4317.44-0.18 -1.02% 17.7017.4317.7917.62115 874-
Chesapeake Energy... CHK 4.144.144.14-0.14 -3.27% 4.304.124.304.2831 794 580-
Chesapeake Granit... CHKR 1.8501.8501.900-0.031 -1.65% 1.9001.8251.9001.881165 781-
Chesapeake Utiliti... CPK 71.5071.4571.50-1.15 -1.58% 72.8071.4073.1072.6542 408-
Chevron Corporati... CVX 132.01132.01132.02-1.59 -1.19% 133.67131.60133.88133.605 165 431-
Chicago Bridge & Ir... CBI 18.9218.9218.93-0.09 -0.47% 19.0018.7919.4519.012 189 823-
Chico's FAS Inc CHS 9.559.559.56-0.32 -3.24% 9.889.4910.029.873 682 701-
Chimera Investmen... CIM 17.9117.9017.91-0.18 -1.00% 18.1217.8718.1818.091 219 860-
China Distance Edu... DL 9.279.279.280.00 0.00% 9.239.159.579.27143 062-
China Eastern Airli... CEA 39.2939.2239.30-2.68 -6.39% 40.0837.3140.3341.9775 937-
China Fund, Inc. (Th... CHN 22.9722.9723.060.03 0.13% 22.9322.9323.1622.9422 468-
China Green Agricu... CGA 1.481.461.47-0.02 -1.33% 1.491.451.491.50289 472-
China Life Insuranc... LFC 16.1316.1216.130.08 0.50% 16.3616.0216.3716.05892 129-
China Mobile Limit... CHL 50.6950.6850.690.84 1.69% 50.5450.3250.6949.851 019 472-
China New Borun C... BORN 1.491.491.510.00 0.00% 1.481.471.571.49196 182-
China Petroleum &... SNP 83.0783.0583.07-1.00 -1.19% 83.5482.8083.8084.07150 744-
China Southern Air... ZNH 53.9553.9253.94-4.40 -7.54% 54.1053.7154.5058.1170 881-
China Telecom Cor... CHA 48.0448.0248.04-0.08 -0.17% 48.1047.9248.3248.1237 604-
China Unicom (Hon... CHU 14.0314.0314.040.19 1.37% 13.9913.9814.0913.84383 404-
China Yuchai Intern... CYD 25.3625.3525.360.17 0.67% 25.2525.2125.4425.1965 036-
Chipotle Mexican G... CMG 327.37327.28327.370.03 0.01% 329.33324.90330.94327.34575 536-
Choice Hotels Inter... CHH 79.9579.9079.95-0.60 -0.74% 81.2079.8081.2080.55156 854-
Christopher & Bank... CBK 1.271.261.270.01 0.79% 1.251.251.291.26138 731-
Chubb Corp. CB 145.67145.70145.720.03 0.02% 145.96144.68146.17145.641 226 660-
Church & Dwight C... CHD 49.2549.2549.260.23 0.47% 49.4549.2149.9249.022 072 075-
Ciena Corp CIEN 22.5622.5722.570.62 2.83% 22.6622.4822.9321.943 325 824-
Cigna Corp CI 214.75214.75214.761.36 0.64% 215.07213.86216.34213.391 232 049-
Cimarex Energy Co XEC 125.83125.83125.84-1.31 -1.03% 127.68125.73127.79127.14809 739-
Cincinnati Bell Inc CBB 18.0418.0018.05-0.76 -4.04% 18.8017.9518.8518.80174 545-
Circor Internationa... CIR 52.5152.4752.500.08 0.15% 53.0052.3954.2652.4368 773-
Citigroup Inc C 77.1177.2077.230.27 0.35% 77.7676.7978.4476.8422 661 595-
Citizens, Inc. (Aust... CIA 7.647.627.63-0.11 -1.42% 7.807.577.937.7585 403-
Civeo Corporation CVEO 3.223.213.220.02 0.63% 3.233.123.233.201 614 576-
Clean Harbors, Inc CLH 56.2056.2056.210.65 1.17% 55.6155.3156.6255.55288 405-
ClearBridge Energy... EMO 13.0012.9612.98-0.18 -1.37% 13.2512.9613.3613.18165 452-
Cliffs Natural Reso... CLF 8.198.198.20-0.49 -5.65% 8.548.128.598.6820 622 784-
Clorox Co. CLX 142.41142.37142.391.45 1.03% 141.45141.35143.41140.96663 315-
Cloud Peak Energy... CLD 5.315.305.31-0.24 -4.32% 5.585.265.605.551 201 063-
Cnooc Ltd. CEO 158.39158.30158.30-2.86 -1.77% 160.15158.00161.09161.25152 642-
Coach, Inc. TPR 45.9045.9145.920.12 0.26% 45.7545.7046.1745.782 016 676-
Coca Cola Femsa S.... KOF 72.9173.0273.031.25 1.74% 71.8571.8573.2271.6673 878-
Coca-Cola Co (The... KO 46.5346.5346.540.38 0.82% 46.1546.1446.6246.1513 578 971-
Coca-Cola Europea... CCE 38.8038.8038.820.01 0.03% 39.0938.7939.5538.791 781 816-
Coeur Mining, Inc. CDE 8.598.598.600.04 0.47% 8.578.488.688.552 224 262-
Cohen & Steers Glo... INB 10.0710.0610.07-0.30 -2.90% 10.4010.0510.4010.38204 216-
Cohen & Steers Inf... UTF 23.8723.8823.89-0.20 -0.81% 24.0723.8724.1924.22253 787-
Cohen & Steers Qu... RQI 11.8511.8511.860.03 0.25% 11.9111.8511.9911.90687 471-
Cohen & Steers To... RFI 12.4612.5112.52-0.05 -0.40% 12.5312.4612.5912.5998 946-
Colgate-Palmolive ... CL 75.4275.4275.430.80 1.07% 74.9474.6075.7374.623 840 657-
Columbia Property... CXP 21.6721.6721.68-0.18 -0.82% 21.8421.6722.0521.85547 925-
Columbia Seligman... STK 23.0223.0323.04-0.72 -3.03% 23.7723.0223.9423.74103 600-
Comcast Holdings Z... CCZ -50.5059.000.00 0.00%       54.75--
Comerica, Inc. CMA 93.7993.7993.800.75 0.81% 92.8892.8895.4993.041 977 085-
Comfort Systems U... FIX 43.1043.0543.10-1.00 -2.27% 44.4543.0044.7044.1056 253-
Commercial Metals... CMC 24.5924.5824.59-0.57 -2.27% 25.1024.4525.2725.161 447 088-
Community Bank S... CBU 54.8554.8554.87-0.78 -1.40% 55.9954.6356.0055.63140 641-
Community Health ... CYH 5.015.005.01-0.15 -2.82% 5.154.985.205.153 774 970-
Companhia Brasile... CBD 23.0323.0223.03-0.32 -1.37% 23.6122.9923.6123.35270 056-
Companhia Energe... CIG 2.102.102.11-0.02 -0.94% 2.122.102.132.121 443 803-
Companhia Parana... ELP 7.307.297.300.01 0.14% 7.307.297.387.291 072 869-
Companhia Siderur... SID 3.243.233.24-0.07 -2.11% 3.343.213.363.315 390 510-
Companhia de Sane... SBS 10.5210.5110.520.01 0.10% 10.4810.4610.6110.51982 017-
Compania Cervece... CCU 28.5728.6028.63-0.06 -0.21% 28.6528.4729.0028.6386 931-
Compania de Minas... BVN 14.8614.8514.860.19 1.30% 14.6514.4514.9214.671 355 658-
Compass Diversifie... CODI 17.2017.2517.25-0.30 -1.71% 17.2517.1517.6517.50398 062-
Comstock Resourc... CRK 8.738.738.74-0.39 -4.28% 9.178.729.199.12293 409-
ConAgra Foods, Inc... CAG 36.7736.7736.780.06 0.15% 36.9536.7337.1036.712 496 677-
Concho Resources ... CXO 156.72156.72156.76-2.37 -1.49% 159.56156.32160.37159.09664 390-
ConocoPhillips COP 58.8458.8458.84-1.21 -2.01% 60.0058.8060.2260.054 833 681-
Consolidated Ediso... ED 79.0279.0479.05-0.47 -0.59% 79.6678.5779.8679.492 163 905-
Constellation Bran... STZ 217.76217.78217.810.24 0.11% 217.95217.20220.00217.521 851 578-
Constellium N.V CSTM 12.1512.1012.15-0.20 -1.62% 12.3512.0512.8512.351 726 636-
Container Store (T... TCS 4.744.734.74-0.16 -3.27% 5.014.555.014.90285 526-
Continental Resour... CLR 56.9356.9256.93-0.73 -1.27% 57.9056.8157.9057.662 221 690-
Controladora Vuel... VLRS 8.708.698.700.67 8.34% 8.208.188.888.031 556 706-
Convergys Corp. CVG 22.7322.7322.74-0.17 -0.74% 23.0022.6523.1022.90774 983-
Cooper Companies... COO 230.96230.96231.020.12 0.05% 231.75229.15234.07230.84381 350-
Cooper Tire & Rub... CTB 40.2040.1540.200.35 0.88% 40.0039.8540.4039.851 119 943-
Copa Holdings, S.A... CPA 138.05138.05138.09-2.96 -2.10% 141.21137.94141.21141.01138 597-
Core Laboratories... CLB 117.80117.79117.80-1.30 -1.09% 119.18117.09119.64119.10434 660-
CoreLogic Inc. CLGX 46.6746.6546.67-0.14 -0.30% 46.9346.5847.1646.81377 546-
CoreSite Realty Co... COR 107.30107.32107.331.63 1.54% 105.67105.67109.56105.67301 974-
Corning, Inc. GLW 34.4134.4034.41-0.25 -0.72% 34.7034.2034.7934.668 006 267-
Corporate Office P... OFC 27.4527.4427.450.30 1.10% 27.2227.2027.7027.15518 064-
Corrections Corpo... CXW 22.5422.5322.540.22 0.99% 22.4222.4222.9222.32882 380-
Cosan Limited Clas... CZZ 10.4210.4110.420.02 0.19% 10.4110.4110.6210.401 008 577-
Costamare Inc. CMRE 6.326.326.33-0.04 -0.63% 6.366.266.386.36604 039-
Cott Corp. COT 16.4016.4016.41-0.35 -2.09% 16.7716.3216.8016.751 029 671-
Cousins Properties... CUZ 9.079.069.070.07 0.78% 9.029.019.179.004 011 768-
Covanta Holding Co... CVA 16.8016.8016.85-0.15 -0.88% 16.9516.8017.1516.95647 390-
Crane Co. CR 92.3092.3292.330.02 0.02% 93.0192.0093.5992.28146 192-
Credicorp Ltd. BAP 223.94223.44223.621.06 0.48% 223.00219.03226.47222.88120 681-
Credit Suisse Group... CS 18.8518.8418.85-0.11 -0.58% 19.0218.7819.0818.963 709 014-
Crescent Point Ene... CPG 8.868.858.86-0.15 -1.66% 9.068.829.219.011 515 044-
Crestwood Equity ... CEQP 27.2527.2027.250.35 1.30% 27.0026.9527.6026.90332 341-
Cross Timbers Roy... CRT 15.2515.2615.29-0.16 -1.04% 15.6515.2015.6515.4119 694-
Crown Castle Inter... CCI 105.32105.33105.341.75 1.69% 103.98103.98106.77103.572 304 431-
Crown Holdings Inc CCK 57.7957.7957.80-0.31 -0.53% 58.2457.5158.4758.071 119 378-
CryoLife, Inc. CRY 18.2018.2018.25-0.45 -2.41% 18.7518.1019.1018.65106 065-
Cubic Corp CUB 61.5061.4561.55-0.45 -0.73% 62.5060.4063.8561.95115 108-
Cullen/Frost Banke... CFR 100.60100.60100.61-0.30 -0.30% 101.2299.99101.95100.90235 476-
Culp Inc. CULP 31.3531.3531.55-0.50 -1.57% 32.0531.3532.2031.857 680-
Curtiss-Wright Cor... CW 131.10131.13131.142.36 1.83% 130.63129.89134.44128.74210 018-
Cutwater Select In... INSI 19.6019.6019.610.10 0.51% 19.6819.5819.7719.5026 570-
DAQO New Energy... DQ 64.2563.9863.99-3.99 -5.85% 69.5662.0272.5068.24575 141-
DDR Corp. DDR 8.368.358.36-0.23 -2.68% 8.748.338.748.594 843 350-
DHT Holdings, Inc. DHT 3.833.833.840.04 1.06% 3.843.783.963.791 559 090-
DNP Select Income... DNP 10.6110.6010.61-0.07 -0.66% 10.7110.6010.7410.68636 344-
DRDGOLD Limited ... DRD 3.223.183.220.03 0.94% 3.253.153.253.1983 657-
DST Systems Inc. (D... DST 83.6383.6183.630.12 0.14% 83.5583.5283.7583.601 995 492-
DTE Energy Co. DTE 104.130104.130104.1400.210 0.20% 104.150102.970104.660103.9091 587 218-
DTF Tax-Free Incom... DTF 14.0314.0514.09-0.03 -0.21% 14.0614.0314.0914.0624 831-
DXC Technology Co DXC 101.06101.01101.02-0.23 -0.23% 101.79100.47102.95101.291 083 590-
DaVita HealthCare... DVA 79.1579.1479.150.02 0.03% 79.5078.3879.6479.131 051 137-
Danaher Corp. DHR 99.4899.4799.480.09 0.09% 99.8899.14100.2799.391 527 225-
Danaos Corporatio... DAC 1.451.451.50-0.05 -3.33% 1.501.451.531.5047 007-
Darden Restaurant... DRI 96.7596.7596.76-1.27 -1.30% 98.6996.3198.8698.021 040 358-
Dean Foods Co. DF 11.2811.2711.280.01 0.09% 11.3711.2611.4711.27807 179-
Deckers Outdoor C... DECK 82.2582.2582.26-0.70 -0.84% 83.2781.7483.9182.95361 843-
Deere & Co. DE 167.54167.56167.58-1.76 -1.04% 170.15166.36170.61169.301 620 816-
Delaware Investme... DDF 11.0211.0211.030.02 0.18% 11.0111.0011.0811.0010 762-
Delek Logistics Par... DKL 32.4032.4032.45-0.10 -0.31% 32.6531.9032.9032.5072 738-
Delek US Holdings ... DK 38.2338.2438.250.59 1.57% 38.0037.8738.7637.641 384 198-
Dell Technologies, ... DVMT 86.0986.0786.08-0.66 -0.76% 87.2385.9487.7486.75545 238-
Delta Air Lines, Inc... DAL 59.3559.3559.34-0.48 -0.80% 60.2058.9060.7959.839 455 362-
Deltic Timber Corp... DEL 91.7691.7691.87-0.57 -0.62% 92.8591.7593.1292.3359 315-
Deluxe Corp. DLX 76.7876.7876.79-0.89 -1.15% 77.8676.7178.8777.67159 647-
Denbury Resources... DNR 2.352.352.36-0.08 -3.29% 2.512.352.562.4311 987 042-
Deutsche Bank AG DB 18.5118.5118.52-0.19 -1.02% 18.7518.4418.7518.702 815 728-
Deutsche Bk Conti... DXB 25.5825.5325.60-0.08 -0.31% 25.5725.5325.6525.6641 782-
Deutsche Multi-Ma... KMM 8.938.928.93-0.01 -0.11% 8.938.928.958.9420 437-
Deutsche Municipa... KTF 11.7811.7611.78-0.03 -0.21% 11.8111.7711.8411.8083 163-
Deutsche Strategic... KST 12.4612.4512.46-0.02 -0.17% 12.4612.4412.4812.4851 571-
Deutsche Strategic... KSM 11.6911.7011.72-0.03 -0.26% 11.7311.6911.7711.7253 725-
Devon Energy Corp... DVN 43.2643.2743.27-0.78 -1.77% 44.1743.2444.4244.044 710 715-
Diageo Plc DEO 143.14143.21143.22-1.58 -1.09% 143.44143.08144.05144.72322 436-
Diamond Offshore... DO 19.2719.2519.26-0.86 -4.27% 20.1319.2520.1920.131 152 543-
DiamondRock Hosp... DRH 11.6611.6511.660.05 0.43% 11.6811.6111.8911.605 153 935-
Diana Shipping inc. DSX 4.314.314.33-0.11 -2.49% 4.424.214.524.42594 129-
Dick's Sporting Go... DKS 32.3332.3232.33-1.00 -3.00% 33.4432.1334.0133.334 606 333-
Diebold, Inc. DBD 18.0017.9518.00-0.35 -1.91% 18.5517.8018.6018.35738 324-
Digital Realty Trus... DLR 107.44107.44107.461.66 1.57% 106.51106.48109.73105.781 453 573-
Dillard's Inc. DDS 67.8167.8067.81-2.19 -3.13% 70.0767.0271.3970.00622 650-
Discover Financial ... DFS 78.9478.9578.97-1.57 -1.95% 81.0078.5681.2380.511 650 777-
Disney (Walt) Co. (... DIS 110.69110.68110.69-1.78 -1.58% 113.07110.62113.16112.476 733 121-
Dolby Laboratorie... DLB 63.1163.1163.12-2.24 -3.43% 64.4862.7665.0965.35532 886-
Dollar General Cor... DG 98.4598.4598.46-0.65 -0.66% 99.7097.9299.7099.101 103 802-
Dominion Energy In... D 75.2775.2775.28-0.67 -0.88% 76.1175.0076.3475.947 952 618-
Dominion Resource... DCP 41.5641.5241.56-0.07 -0.17% 41.8341.3042.3141.64439 229-
Dominos Pizza Inc. DPZ 209.29209.26209.27-1.86 -0.88% 213.95208.79213.95211.15757 894-
Donaldson Co. Inc. DCI 51.2751.3051.310.04 0.08% 51.5850.9652.1251.23890 045-
Dorian LPG Ltd. LPG 7.697.697.70-0.09 -1.16% 7.807.658.067.78161 156-
DoubleLine Income... DSL 20.8720.8620.870.06 0.29% 20.8620.8020.9120.81349 407-
Dover Corp DOV 103.36103.35103.36-0.78 -0.75% 104.91102.74104.91104.14537 328-
Dover Downs Gami... DDE 1.091.071.09-0.02 -1.80% 1.161.051.191.11204 258-
Dover Motorsport... DVD 1.951.901.950.05 2.63% 1.951.931.951.9014 965-
DowDuPont Inc. DWDP 74.9574.9774.96-0.46 -0.61% 75.7674.3476.3575.415 466 523-
Dr Pepper Snapple... DPS 94.9194.9194.92-0.33 -0.35% 95.5094.8295.6495.241 170 757-
Dr. Reddy's Labora... RDY 38.4838.5138.520.28 0.73% 38.2338.2338.6138.20180 712-
Dreyfus High Yield... DHF 3.353.343.350.01 0.30% 3.343.333.363.34232 807-
Dreyfus Strategic ... DSM 8.508.488.500.02 0.24% 8.498.488.518.4860 375-
Dreyfus Strategic ... LEO 8.718.718.73-0.03 -0.34% 8.738.718.758.7467 757-
Dril-Quip, Inc. DRQ 55.2555.2055.25-1.10 -1.95% 56.4055.2056.5556.35382 418-
Drive Shack Inc. DS 5.365.355.36-0.25 -4.46% 5.655.315.715.61565 406-
Ducommun Inc. DCO 29.5429.5629.57-0.10 -0.34% 29.7729.4230.4029.6465 085-
Duff & Phelps Utili... DUC 8.808.798.800.03 0.34% 8.788.788.818.7732 842-
Duke Energy Corp DUK 78.4278.4478.44-0.48 -0.61% 79.0978.2179.2778.903 601 749-
Duke Realty Corp. DRE 25.8025.8025.810.09 0.35% 25.8125.7526.1825.712 537 715-
Dun & Bradstreet C... DNB 119.42119.39119.40-0.54 -0.45% 120.37118.43120.64119.96184 211-
Dycom Industries, ... DY 117.01117.02117.03-1.08 -0.91% 119.62115.62120.72118.09945 663-
Dynagas LNG Partn... DLNG 11.4811.4611.48-0.18 -1.54% 11.7011.3211.7311.66191 027-
Dynex Capital, Inc. DX 6.916.906.91-0.07 -1.00% 7.006.907.036.98300 317-
ECA Marcellus Trus... ECT 2.202.152.200.00 0.00% 2.202.102.202.1569 074-
EMCOR Group, Inc. EME 82.5482.5482.55-1.60 -1.90% 84.7782.4784.7784.14251 540-
ENI S.p.A. E 36.2936.2436.260.26 0.72% 36.5536.2536.6736.03245 210-
ENODIS PLC ENO 25.440025.400025.4400-0.0499 -0.20% 25.490025.400025.529925.48999 610-
EOG Resources, Inc... EOG 113.39113.31113.32-2.14 -1.85% 115.82113.08116.44115.703 700 386-
EPCOS AG EPC 62.0262.0262.032.31 3.87% 60.1960.1962.6759.71653 782-
EPR Properties EPR 60.3960.4160.420.77 1.29% 59.7859.7660.8759.62486 623-
EQT Corp. EQT 58.1258.1058.11-0.34 -0.58% 58.3857.6658.7458.463 169 016-
ESCO Technologies... ESE 66.3566.2566.351.25 1.92% 65.3565.2066.8065.10209 529-
Eagle Materials Inc EXP 117.83117.81117.82-2.24 -1.87% 121.53117.34122.49120.07413 755-
EastGroup Propert... EGP 84.5384.5284.530.68 0.81% 84.4284.1885.4683.85160 192-
Eastman Chemical ... EMN 96.8196.8096.81-0.62 -0.64% 97.6396.1398.1097.43760 283-
Eastman Kodak Co... KODK 8.508.458.50-0.70 -7.61% 8.858.009.109.207 755 155-
Eaton Corporation... ETN 83.3583.3683.37-0.89 -1.06% 84.4482.7084.5084.241 753 599-
Eaton Vance Corp EV 59.7259.7359.74-0.73 -1.21% 60.4959.3760.8760.45494 258-
Eaton Vance Enhan... EOS 16.0316.0316.050.04 0.25% 16.1516.0316.2515.99186 137-
Eaton Vance Floati... EFT 14.4014.3814.400.07 0.49% 14.3714.3314.4014.3399 056-
Eaton Vance Munic... EVN 12.2412.2512.270.00 0.00% 12.2712.2312.3012.24104 176-
Eaton Vance Risk-M... ETJ 9.809.799.80-0.02 -0.20% 9.879.779.909.82446 901-
Eaton Vance Senio... EVF 6.506.496.500.01 0.15% 6.486.486.526.4989 364-
Eaton Vance Short... EVG 14.2614.2614.310.02 0.14% 14.2414.2414.3614.2452 560-
Ecolab, Inc. ECL 137.02137.02137.03-0.66 -0.48% 138.41136.61138.68137.68868 034-
Ecopetrol S.A. Ame... EC 16.8716.8616.870.00 0.00% 16.7916.3717.0216.871 772 234-
Edison Internation... EIX 61.3361.3961.40-0.09 -0.15% 61.5160.6461.8061.423 195 993-
Edwards Lifescienc... EW 120.07120.07120.08-0.76 -0.63% 121.36120.01122.93120.831 264 889-
El Paso Electric Co... EE 51.0050.9551.00-0.05 -0.10% 51.2050.7051.5551.05239 536-
Eldorado Gold Corp EGO 1.351.341.350.06 4.65% 1.301.291.351.298 290 171-
Ellie Mae, Inc. ELLI 94.5894.5894.59-1.80 -1.87% 95.2894.3997.7796.38332 268-
Ellington Financial ... EFC 15.0015.0015.03-0.01 -0.07% 15.0214.9315.0415.0189 455-
Ellington Residenti... EARN 11.6011.6011.61-0.07 -0.60% 11.6811.6011.8211.6772 963-
Embotelladora And... AKOA 26.5026.5027.75-0.70 -2.57% 26.5226.5026.5227.23300-
Embotelladora And... AKOB 29.7428.8929.830.07 0.24% 29.8929.6630.3629.671 755-
Embraer SA ERJ 24.7824.7724.78-0.57 -2.25% 25.0924.5225.1725.351 382 594-
Emerge Energy Ser... EMES 9.129.139.17-0.59 -6.08% 9.768.969.859.711 001 565-
Emergent BioSolut... EBS 48.8248.8348.841.28 2.69% 48.1648.1349.7947.54265 916-
Emerson Electric C... EMR 72.8372.8372.84-1.08 -1.46% 73.3972.1173.8873.913 271 511-
EnCana Corp ECA 13.4513.4413.45-0.53 -3.79% 14.1213.4114.1613.989 041 209-
EnPro Industries In... NPO 91.3591.3291.35-1.61 -1.73% 93.4691.0193.6892.9665 600-
Enbridge Energy M... EEQ 14.1314.1314.14-0.14 -0.98% 14.2714.1214.6614.27628 100-
Enbridge Energy Pa... EEP 15.0315.0315.04-0.18 -1.18% 15.3115.0315.5615.211 413 648-
Enbridge Inc ENB 39.7839.7639.770.04 0.10% 40.0539.6540.0739.741 624 420-
Endeavour Silver C... EXK 2.602.592.60-0.03 -1.14% 2.672.552.702.632 308 205-
Energen Corp. EGN 57.2857.2857.29-0.67 -1.16% 58.2957.2358.8057.95495 323-
Energizer Holdings... ENR 59.1159.1059.117.49 14.51% 58.4057.2862.8651.625 423 816-
Energy Transfer Eq... ETE 18.2818.2718.280.25 1.39% 18.0818.0218.5318.038 239 736-
Energy Transfer Pa... ETP 20.0119.9419.950.00 0.00% 20.1519.8720.3820.0111 549 491-
Enersis S.A. ENIA 11.3011.2911.300.02 0.18% 11.2811.2411.3411.28254 949-
Ennis Inc EBF 20.5520.5020.60-0.40 -1.91% 21.1520.4021.2020.95107 878-
Ensco plc Class A O... ESV 6.976.976.98-0.46 -6.19% 7.436.977.477.4318 595 988-
Entercom Commun... ETM 11.4511.4011.450.10 0.88% 11.4511.3311.6511.352 998 849-
Entergy Corp. ETR 77.6777.6777.68-0.55 -0.70% 78.3976.8678.5978.221 043 145-
Enterprise Product... EPD 28.5828.5728.58-0.30 -1.04% 28.9528.4529.1428.887 868 846-
Entravision Commu... EVC 7.107.107.15-0.25 -3.40% 7.357.057.407.35657 577-
Envision Healthcar... EVHC 35.0635.0735.08-0.66 -1.85% 35.9334.8735.9335.731 546 118-
Enzo Biochem, Inc. ENZ 7.747.747.750.11 1.44% 7.587.537.957.63295 336-
Equifax, Inc. EFX 122.16122.14122.17-0.69 -0.56% 122.82121.81122.90122.85695 903-
Equity Residential EQR 60.6760.6760.680.25 0.41% 60.6560.4561.7660.422 011 464-
Equus Total Return... EQS 2.432.422.43-0.01 -0.41% 2.362.362.432.448 390-
Essex Property Tru... ESS 227.60227.54227.590.50 0.22% 227.50226.92232.66227.10273 301-
Esterline Technolo... ESL 75.2575.2575.30-0.15 -0.20% 75.8575.1576.9075.40340 431-
Ethan Allen Interio... ETH 28.1528.1528.20-0.50 -1.75% 28.9028.0529.0028.65300 332-
Euronav NV Ordina... EURN 8.908.908.95-0.05 -0.56% 9.008.889.058.95846 131-
Everest Re Group, ... RE 222.75222.78222.79-1.45 -0.65% 225.59222.46226.10224.20282 576-
Exelon Corp. EXC 38.4738.4638.470.08 0.21% 38.4738.1038.8238.396 216 565-
Express Inc. EXPR 7.217.207.21-0.05 -0.69% 7.287.187.387.263 078 993-
Exxon Mobil Corp. XOM 86.9786.9386.94-0.55 -0.63% 87.7486.6087.7687.529 083 186-
FBL Financial Grou... FFG 71.7571.7071.75-2.25 -3.04% 74.7071.7575.5074.0029 714-
FIRST DATA CORP FDC 17.4717.4717.48-0.19 -1.08% 17.8317.4417.9617.665 016 633-
FIRST REPUBLIC BA... FRC 87.3087.3287.32-3.76 -4.13% 90.5087.1891.5591.063 361 934-
FMC Corp. FMC 94.9894.9794.98-2.90 -2.96% 98.2994.5298.5597.88845 847-
FTI Consulting Inc. FCN 42.9142.9142.92-0.74 -1.70% 43.7542.7943.8343.65130 163-
Fabrinet FN 28.8728.8628.87-0.18 -0.62% 29.1528.4829.4629.05722 864-
FactSet Research S... FDS 198.33198.40198.410.58 0.29% 198.50197.23199.88197.75306 314-
Fair Isaac Corp FICO 159.75159.75159.760.19 0.12% 160.19159.09161.15159.56120 951-
FedEx Corp FDX 269.58269.63269.66-2.27 -0.84% 272.27267.21273.16271.851 243 976-
Federal Agricultura... AGM 81.3981.3981.400.39 0.48% 81.7781.0082.9781.0050 035-
Federal Realty Inve... FRT 122.05122.05122.06-0.76 -0.62% 123.00122.00124.80122.81342 223-
Federal Signal Corp... FSS 20.2920.3020.310.35 1.76% 20.1320.1020.4819.94409 748-
Federated Investor... FII 34.5634.5634.57-0.58 -1.65% 35.4734.5335.7835.141 325 904-
Federated Premier... FMN 14.1914.1914.220.03 0.21% 14.2114.1414.2214.1631 480-
Ferrari N.V. RACE 117.56117.56117.57-0.28 -0.24% 118.74117.48118.98117.84323 741-
Ferrellgas Partners... FGP 4.134.124.130.07 1.72% 4.064.054.154.06344 786-
Ferro Corp. FOE 23.4223.4223.43-0.49 -2.05% 24.0023.2424.0623.91279 181-
Fiat Chrysler Auto... FCAU 22.7122.7022.71-0.68 -2.91% 23.2322.5123.3923.396 442 605-
Fibria Celulose SA FBR 15.5715.5715.58-0.12 -0.76% 15.8315.5715.9915.69950 605-
Fidelity National In... FIS 97.1897.1897.19-0.43 -0.44% 97.8096.9598.3697.501 008 696-
First American Cor... FAF 59.6759.6759.680.24 0.40% 59.6459.1360.3459.43611 356-
First BanCorp. New FBP 5.385.375.38-0.02 -0.37% 5.425.345.465.401 203 389-
First Commonweal... FCF 14.9514.9414.95-0.14 -0.93% 15.2214.8815.2315.09498 619-
First Horizon Natio... FHN 20.3020.3020.31-0.28 -1.36% 20.6620.2320.7120.583 671 018-
First Industrial Rea... FR 30.0530.0530.060.24 0.81% 29.9829.9730.4229.81672 966-
First Majestic Silve... AG 7.357.347.330.56 8.25% 6.996.917.396.798 094 287-
First Trust Energy ... FIF 18.6418.5918.600.14 0.76% 18.6318.5218.8818.50405 315-
FirstCash Inc FCFS 70.6570.6070.650.20 0.28% 70.6570.1571.3570.45147 328-
FirstEnergy Corp. FE 29.91029.91029.920-0.160 -0.53% 30.19029.67530.25030.0653 846 097-
FitBit Inc. FIT 5.515.515.51-0.13 -2.30% 5.695.485.695.644 848 050-
Flagstar Bancorp, I... FBC 38.1538.1538.16-0.60 -1.55% 38.9838.0639.1638.75143 768-
Flaherty & Crumrin... PFD 14.3814.3814.39-0.22 -1.51% 14.6014.3814.6014.6061 768-
Flaherty & Crumrin... PFO 11.4511.4511.46-0.09 -0.78% 11.5411.4011.5711.5443 891-
Flaherty & Crumrin... FFC 19.8519.8519.86-0.09 -0.45% 20.0019.8520.0719.95229 028-
Flotek Industries In... FTK 5.855.855.86-0.08 -1.35% 6.055.776.175.931 402 829-
Flowers Foods, Inc... FLO 18.8118.8018.810.12 0.64% 18.8718.6919.0018.691 518 882-
Flowserve Corp. FLS 45.0545.0545.061.05 2.39% 44.5544.2045.3544.001 401 997-
Fluor Corp. FLR 58.0358.0158.020.96 1.68% 57.3857.1758.2657.081 609 128-
Fly Leasing Limited FLY 13.3413.3413.35-0.02 -0.15% 13.4013.2813.4813.36157 798-
Fomento Economic... FMX 97.5097.4397.462.17 2.28% 95.8195.3299.0295.33560 431-
Foot Locker, Inc. FL 46.9646.9546.96-0.49 -1.03% 47.5346.6448.8847.453 180 531-
Ford Motor Co. (DE... F 13.1013.0813.10-0.13 -0.98% 13.3113.0113.4813.2347 909 896-
Fortuna Silver Min... FSM 5.115.105.11-0.16 -3.04% 5.265.105.305.271 437 446-
Franco-Nevada Cor... FNV 78.8078.7878.790.61 0.78% 78.6178.0078.8778.19443 882-
Frank's Internation... FI 7.717.707.71-0.26 -3.26% 8.007.698.007.97856 754-
Franklin Covey Co. FC 29.0529.0029.05-1.40 -4.60% 30.7028.9531.2030.4591 390-
Franklin Resources... BEN 43.7943.7943.80-0.74 -1.66% 45.7743.7545.9044.534 270 203-
Franklin Universal ... FT 7.057.047.05-0.02 -0.28% 7.077.037.137.0763 692-
Freeport-McMoRan... FCX 19.3319.3319.34-0.42 -2.13% 19.5019.1319.7519.7518 052 358-
Fresenius Medical C... FMS 54.4754.4354.47-0.06 -0.11% 54.4554.2754.6554.5376 902-
Fresh Del Monte Pr... FDP 48.6448.6448.65-0.13 -0.27% 49.0648.6450.0548.77164 174-
Frontline Ltd. Ordi... FRO 5.095.085.090.03 0.59% 5.175.075.245.05934 577-
Fuller (H.B.) Compa... FUL 53.4653.4553.46-0.13 -0.24% 53.8953.3954.2753.59403 466-
FutureFuel Corp. FF 13.9813.9813.99-0.19 -1.34% 14.2513.9714.4614.1758 380-
GAMCO Investors I... GBL 29.6029.6029.62-0.34 -1.14% 30.0829.6030.2529.9411 546-
GATX Corporation GATX 65.7165.7265.74-0.77 -1.16% 66.8765.2967.3066.48378 161-
GNC Holdings Inc. GNC 3.453.443.45-0.27 -7.26% 3.733.433.813.722 214 905-
GP Strategies Corp... GPX 26.2026.1526.20-0.25 -0.95% 26.5525.8526.8026.4568 955-
GUESS ?, Inc. GES 17.0117.0017.01-0.51 -2.91% 17.6616.9017.7217.52612 947-
Gabelli Convertible... GCV 5.825.815.830.01 0.17% 5.975.825.975.817 861-
Gabelli Equity Trus... GAB 6.436.426.43-0.02 -0.31% 6.486.416.516.452 175 698-
Gabelli Multimedia... GGT 9.439.419.430.01 0.05% 9.509.409.569.4293 013-
Gabelli Utility Trus... GUT 7.09107.09007.1100-0.0089 -0.13% 7.12007.06007.12957.149986 206-
Gafisa S.A. GFA 10.3210.3110.38-0.17 -1.62% 10.5810.3210.7710.4948 962-
Gallagher (Arthur ... AJG 63.4163.4163.42-0.47 -0.74% 63.9363.2964.2463.88437 336-
GameStop Corp GME 17.1617.1517.16-0.60 -3.38% 18.0017.0418.2817.767 454 633-
Gannett Co Inc GCI 11.7911.7811.79-0.05 -0.42% 11.8511.7312.0011.84641 636-
Gardner Denver, In... GDI 35.1035.0835.090.54 1.56% 34.8034.8036.0834.56615 475-
Gartner, Inc. IT 130.04130.06130.10-0.09 -0.07% 130.65129.71131.91130.13282 261-
GasLog Ltd. GLOG 21.0021.0021.05-0.60 -2.78% 21.5521.0021.7021.60306 310-
Genco Shipping & T... GNK 13.9713.9713.98-0.29 -2.03% 14.5313.7615.1714.26346 766-
Gener8 Maritime, I... GNRT 6.256.236.24-0.07 -1.11% 6.346.196.456.321 663 396-
General American ... GAM 35.6135.5535.610.02 0.06% 35.9435.5636.0235.5974 729-
General Cable Corp... BGC 29.6029.6029.650.00 0.00% 29.6029.6029.6829.60842 179-
General Dynamics ... GD 206.33206.33206.35-4.26 -2.02% 211.01206.00211.62210.591 239 810-
General Electric Co GE 18.2118.1918.19-0.55 -2.93% 18.3217.9618.5118.76181 405 014-
General Growth Pr... GGP 23.0823.0823.09-0.11 -0.47% 23.3223.0723.4923.193 477 334-
General Mills, Inc. GIS 58.4358.4158.420.58 1.00% 57.9757.9058.7557.853 359 749-
General Motors Co... GM 44.1944.1744.190.12 0.27% 45.1043.7545.5244.0717 697 467-
Genesco Inc. GCO 34.0034.1534.05-1.30 -3.68% 35.6033.6535.6535.30326 141-
Genesee & Wyomin... GWR 82.2682.2582.26-0.87 -1.05% 83.5081.7883.8083.13463 803-
Genesis Energy L.P... GEL 25.0725.0425.05-0.29 -1.14% 25.5324.9625.8725.36639 327-
Genpact Limited G 33.1233.1233.130.00 0.00% 33.2933.0933.3533.12673 174-
Genuine Parts Co. GPC 102.80102.81102.82-0.48 -0.46% 104.04102.70104.88103.28834 920-
Genworth Financia... GNW 3.203.193.20-0.03 -0.93% 3.223.143.243.235 676 535-
Geo Group Inc (The... GEO 22.8822.8622.870.18 0.79% 22.8622.8023.5022.701 417 781-
Gerdau S.A. GGB 4.524.524.53-0.14 -3.00% 4.614.484.634.6614 420 332-
Getty Realty Corp. GTY 25.5025.4925.50-0.04 -0.16% 25.6325.4725.9625.5494 087-
Gildan Activewear... GIL 32.1132.1032.11-0.46 -1.41% 32.6331.9132.6332.57368 397-
GlaxoSmithKline Pl... GSK 37.9237.9137.920.42 1.12% 37.7637.6938.1237.506 977 518-
Global Net Lease In... GNL 19.1919.1719.18-0.13 -0.67% 19.4219.1719.6519.32378 079-
Global Partners LP GLP 17.7517.8017.95-0.20 -1.11% 18.1517.7518.2017.9543 169-
Global Payments, I... GPN 104.60104.60104.611.34 1.30% 103.62103.52105.41103.261 341 764-
Global Ship Lease I... GSL 1.211.211.230.03 2.54% 1.201.181.231.18181 544-
Gol Linhas Aereas ... GOL 9.309.299.300.14 1.53% 9.169.169.539.16260 988-
Gold Fields Limited... GFI 4.304.304.31-0.07 -1.60% 4.384.204.394.363 129 843-
Goldcorp Inc GG 15.3915.3815.391.04 7.25% 14.9814.7315.5514.3523 122 632-
Goldman Sachs Gro... GS 258.46258.16258.151.43 0.56% 259.25256.40261.77257.033 527 167-
Goldman Sachs MLP... GER 7.087.057.06-0.02 -0.28% 7.227.057.247.10685 086-
Grace (W.R.) Co. (D... GRA 72.9372.9472.95-0.63 -0.86% 74.1572.6974.1573.56470 450-
Graco Inc. GGG 46.6046.5946.60-0.32 -0.68% 47.1946.4047.4946.92512 368-
Grainger (W.W.) In... GWW 231.81231.83231.84-3.86 -1.64% 237.17231.16237.53235.67580 638-
Gramercy Property... GPT 26.2826.2826.290.21 0.81% 26.1626.0626.7226.07821 286-
Granite Constructi... GVA 65.8665.8665.87-1.29 -1.92% 68.0065.5868.0067.15162 066-
Granite Point Mort... GPMT 17.4517.4517.47-0.07 -0.40% 17.5217.4517.6217.52598 562-
Graphic Packaging... GPK 16.2816.2816.29-0.32 -1.93% 16.6616.1816.7416.593 466 061-
Gray Television Inc GTN 17.0517.0517.100.20 1.19% 16.9016.9017.4016.85766 620-
Great Plains Energ... GXP 30.8130.8130.820.48 1.58% 30.4230.3730.9430.341 339 862-
Greenbrier Compan... GBX 51.3051.3051.35-0.15 -0.29% 51.8050.6552.6051.45352 622-
Greif Inc GEF 60.1260.1260.14-1.53 -2.48% 62.0360.0962.8161.65121 209-
Griffon Corp. GFF 20.3520.3020.35-0.45 -2.16% 21.0020.2521.2520.8090 601-
Group 1 Automotiv... GPI 79.6879.6579.69-2.79 -3.38% 83.4179.2283.9782.47148 755-
Grupo Aeroportua... PAC 104.18103.98103.992.06 2.02% 103.44102.73104.53102.1255 066-
Grupo Aeroportua... ASR 195.80195.39195.857.49 3.98% 189.66189.66196.72188.3145 865-
Grupo Televisa, S.A... TV 19.5019.5019.510.42 2.20% 19.2019.2019.6519.081 630 566-
Guangshen Railway... GSH 34.690032.700034.7700-1.6916 -4.65% 34.930034.630035.180036.38164 237-
Guidewire Softwar... GWRE 75.4575.4475.45-1.90 -2.46% 77.9975.3377.9977.35388 992-
HCA Holdings, Inc. HCA 88.7988.7988.78-0.01 -0.01% 89.0388.5190.0388.801 703 238-
HCC Insurance Hold... HCC 27.3827.3827.36-0.84 -2.98% 28.3827.2228.4828.22675 576-
HCP, Inc. HCP 23.7223.7223.730.08 0.34% 23.7523.7024.0823.643 567 766-
HDFC Bank Ltd HDB 103.73103.73103.731.30 1.27% 103.50103.01104.59102.43751 770-
HNI Corp HNI 39.1139.1239.13-0.64 -1.61% 39.9039.0840.4139.75136 125-
HP Inc. HPQ 22.8822.8822.89-0.04 -0.17% 23.0522.7523.1122.928 745 391-
HSBC Holdings Plc HSBC 54.9054.8854.890.07 0.13% 54.6454.6355.2054.833 030 344-
Haemonetics Corp. HAE 63.9463.9463.95-0.18 -0.28% 64.2563.3664.7764.12302 626-
Halcon Resources C... HK 8.398.398.40-0.15 -1.76% 8.608.389.078.543 469 990-
Halliburton Compa... HAL 52.1352.1252.13-1.01 -1.90% 53.0351.9053.2153.148 855 605-
Halyard Health, Inc... HYH 48.7148.7048.71-0.66 -1.34% 49.5548.6549.8749.37319 192-
Hancock John Pref... HPF 21.2221.2321.25-0.06 -0.28% 21.3021.2121.3721.2854 377-
HanesBrands Inc HBI 22.1022.0922.10-0.32 -1.43% 22.4722.0222.6122.424 818 096-
Harley-Davidson In... HOG 51.9851.9851.99-2.43 -4.47% 53.8151.5554.3054.414 306 359-
Harmony Gold Mini... HMY 1.771.761.77-0.06 -3.28% 1.791.731.811.835 863 155-
Harris Corp. HRS 145.77145.79145.80-1.44 -0.98% 148.56145.66148.73147.21428 740-
Harsco Corp. HSC 19.2519.2519.30-0.20 -1.03% 19.6019.1820.0019.45198 119-
Harte-Hanks Inc HHS 1.041.031.040.02 1.96% 1.031.011.061.02392 616-
Hartford Financial ... HIG 55.2455.2455.25-0.05 -0.09% 55.4155.1155.5455.291 337 779-
Haverty Furniture ... HVT 23.2523.2023.25-0.70 -2.92% 24.0023.2024.2523.9579 178-
Hawaiian Electric I... HE 34.2134.2334.23-0.20 -0.58% 34.4834.1834.6634.41537 255-
Healthcare Realty ... HR 29.8129.8029.810.01 0.03% 29.9629.7930.4829.81582 453-
Hecla Mining Co. HL 4.364.354.34-0.05 -1.13% 4.464.294.474.414 156 450-
Heico Corp. HEI 96.4296.3996.42-0.68 -0.70% 97.8496.2998.0897.10151 334-
Helix Energy Soluti... HLX 8.228.218.22-0.46 -5.30% 8.347.818.498.682 124 165-
Helmerich & Payne... HP 69.7369.7269.73-0.53 -0.75% 70.5469.6471.2970.261 501 102-
Herbalife Ltd. HLF 71.1571.1471.150.93 1.32% 70.5070.3671.3070.22774 246-
Hercules Capital, In... HTGC 13.0713.0613.070.07 0.54% 13.0012.9213.1213.00510 823-
Heritage Insurance... HRTG 18.4018.4018.410.27 1.49% 18.2518.2218.7918.13313 189-
Hershey Company ... HSY 108.29108.28108.29-0.98 -0.90% 107.31107.25109.29109.271 348 233-
Hertz Global Holdi... HTZ 20.9320.9320.93-3.67 -14.92% 24.7520.5624.8924.608 050 838-
Hess Corp HES 53.5453.5853.59-1.00 -1.83% 54.6753.3454.8254.543 425 889-
Hewlett Packard E... HPE 15.8115.8015.810.00 0.00% 15.8215.7215.9215.818 781 099-
Hexcel Corp. HXL 63.8163.8163.83-0.79 -1.22% 64.6563.7465.3264.60376 163-
Highwoods Propert... HIW 47.8047.8047.810.14 0.29% 47.7347.7348.2747.66515 146-
Hill-Rom Holdings, ... HRC 86.1986.1886.19-0.60 -0.69% 87.6485.8587.9886.79803 688-
Hillenbrand Inc HI 44.5044.4544.50-0.30 -0.67% 45.0544.3045.4044.80194 339-
Hilton Worldwide H... HLT 83.3983.3983.40-0.56 -0.67% 84.5782.9884.9983.951 001 336-
Hoegh LNG Partner... HMLP 19.2519.2019.300.10 0.52% 19.1519.1019.3519.25112 821-
HollyFrontier Corp... HFC 52.2552.2452.25-0.26 -0.50% 52.8451.8753.2152.511 921 373-
Home Depot Inc HD 196.31196.36196.37-0.11 -0.06% 197.86195.70198.95196.424 455 461-
Honda Motor Co., L... HMC 35.7335.7235.73-0.20 -0.56% 36.0535.6636.1235.93485 247-
Honeywell Internat... HON 157.89157.89157.90-1.18 -0.74% 159.14157.28159.85159.072 359 791-
Horace Mann Educa... HMN 43.5043.5043.55-0.55 -1.25% 44.2543.4544.4044.05120 192-
Hormel Foods Corp... HRL 34.7334.7434.740.18 0.52% 34.7234.5134.9634.552 661 073-
Hornbeck Offshore... HOS 3.823.813.82-0.03 -0.78% 3.823.673.983.85402 511-
Horton (D.R.) Inc. DHI 50.8350.8450.85-1.08 -2.08% 52.0050.8152.0651.912 009 564-
Hovnanian Enterpr... HOV 2.662.662.66-0.23 -7.81% 2.902.642.952.883 156 413-
Huaneng Power Int... HNP 26.2126.0326.06-0.17 -0.64% 26.0125.8926.2126.38112 653-
Hudbay Minerals In... HBM 9.959.959.950.25 2.58% 9.809.8010.05  1 956 240-
Hugoton Royalty T... HGT 1.451.451.50-0.05 -3.33% 1.501.451.501.50117 779-
Humana Inc. HUM 270.11270.11270.162.09 0.78% 270.71267.58271.97268.02859 352-
Huntsman Corp HUN 34.0134.0034.01-0.55 -1.59% 34.8033.8234.8034.561 752 714-
Hyster-Yale Mater... HY 86.5986.7586.77-1.15 -1.31% 88.1486.3390.0287.7421 272-
IAMGold Corp IAG 6.116.106.110.03 0.49% 6.085.976.116.084 503 774-
ICICI Bank Ltd (Ind... IBN 10.5110.5110.520.53 5.31% 10.3210.3210.569.9914 692 783-
IDEX Corporation IEX 136.83136.77136.780.02 0.01% 137.77136.18138.57136.81184 862-
IDT Corp. IDT 10.6410.6410.65-0.18 -1.66% 10.9010.6310.9910.82121 651-
ING Groep N.V. ING 20.1720.1620.17-0.14 -0.69% 20.1920.1120.2220.312 403 974-
INVESCO MORTGAG... IVR 17.4917.4917.50-0.26 -1.46% 17.7517.4917.8417.75964 413-
ION Geophysical Co... IO 19.0519.0019.05-2.30 -10.77% 21.3516.1521.6021.35591 930-
IRSA Inversiones Y... IRS 29.7029.5329.700.62 2.13% 29.4329.1529.9929.0858 543-
ITT Corporation ITT 54.3654.3454.35-0.55 -1.00% 55.4953.9655.4954.91272 014-
Idacorp, Inc. IDA 83.2583.2583.26-0.07 -0.08% 83.0482.6284.5883.32378 748-
Illinois Tool Works... ITW 169.22169.24169.28-1.30 -0.76% 171.42168.74171.92170.52990 255-
India Fund, Inc. (Th... IFN 26.8726.8526.87-0.33 -1.21% 27.1026.8227.1027.2099 622-
Industrias Bachoco... IBA 61.3761.1661.381.69 2.83% 60.1760.1761.3759.683 725-
Ingersoll-Rand plc ... IR 90.2690.2690.27-0.84 -0.92% 91.8889.9891.9391.101 074 297-
Ingredion Inc INGR 136.43136.39136.410.47 0.35% 136.69136.26137.87136.01274 639-
Integer Holdings Co... ITGR 48.4048.4048.45-0.15 -0.31% 48.8048.4049.2548.5562 579-
InterContinental H... IHG 66.1766.1466.180.51 0.78% 66.5166.0766.7065.66206 018-
InterXion Holding N... INXN 58.9858.9658.980.83 1.43% 58.6258.3459.1058.15414 587-
IntercontinentalEx... ICE 74.5874.5874.59-0.20 -0.27% 74.9974.3475.5874.781 763 080-
International Busin... IBM 163.85163.82163.830.71 0.44% 165.10163.35165.29163.145 980 743-
International Flavo... IFF 152.54152.53152.54-1.16 -0.75% 154.70152.11155.44153.70168 529-
International Pape... IP 61.2361.2361.24-1.03 -1.65% 62.1060.8862.2962.251 544 043-
International Seaw... INSW 18.9318.9318.950.23 1.23% 19.1518.8019.9318.70260 638-
Interpublic Group ... IPG 21.2221.2221.23-0.52 -2.39% 21.8521.1922.0421.746 090 751-
Intrepid Potash, In... IPI 4.034.034.04-0.29 -6.71% 4.323.994.414.321 546 570-
Intrexon Corp. XON 13.7813.7713.78-0.94 -6.36% 15.0013.5615.3214.712 714 072-
Invacare Corp IVC 17.0517.0017.050.00 0.00% 17.1016.9017.2517.05222 967-
Invesco Bond Fund VBF 19.7019.6619.700.06 0.31% 19.7219.6519.7319.6411 256-
Invesco California ... VCV 12.5112.5012.51-0.06 -0.48% 12.5512.5012.5612.5774 907-
Invesco High Incom... VLT 14.6814.6814.69-0.01 -0.07% 14.7314.6514.7314.6936 288-
Invesco Municipal ... OIA 8.048.048.08-0.17 -2.04% 8.208.048.258.2195 831-
Invesco Municipal ... VMO 12.3112.3112.32-0.03 -0.24% 12.3612.3112.3612.34176 603-
Invesco Municipal ... VKQ 12.5312.5412.550.01 0.08% 12.5012.4912.5512.52149 714-
Invesco Pennsylvan... VPV 12.1012.0912.100.01 0.08% 12.1812.0912.1812.0937 710-
Invesco Quality Mu... IQI 12.3512.3512.360.00 0.00% 12.3712.3312.4012.35117 644-
Invesco Senior Inco... VVR 4.464.464.47-0.01 -0.22% 4.464.454.484.47528 746-
Invesco Trust For I... VTN 13.7013.6913.700.00 0.00% 13.7013.6713.7013.7011 691-
Invesco Trust for I... VGM 13.1013.0813.090.00 0.00% 13.1513.0813.1613.10124 110-
Invesco Value Mun... IIM 14.7514.7414.760.02 0.14% 14.7314.7014.7614.73109 852-
Investment Techno... ITG 21.0321.0321.050.07 0.33% 21.1520.9721.3420.96129 141-
Iron Mountain Inc IRM 36.2336.2336.240.01 0.03% 36.3636.2037.1136.211 161 083-
Israel Chemicals Lt... ICL 4.414.404.410.02 0.46% 4.454.384.504.39744 678-
Itau Unibanco Hold... ITUB 14.3014.2914.300.18 1.27% 14.2514.1714.3214.127 935 934-
JEFFERSON PILOT C... JP 21.8321.8121.80-0.83 -3.66% 22.3421.2022.5522.66735 017-
JP Morgan Chase C... JPT 24.4524.4424.45-0.18 -0.73% 24.6524.4424.6824.6329 215-
JPMorgan Chase & ... JPM 112.27112.24112.24-0.40 -0.36% 111.51111.07113.43112.6719 397 079-
Jabil Inc JBL 27.5127.5027.51-0.15 -0.54% 27.8727.3528.2327.662 401 702-
Jacobs Engineering... JEC 69.4269.4169.42-0.14 -0.20% 70.0069.2570.3569.561 211 412-
James Hardie Indus... JHX 17.1417.1117.120.04 0.23% 17.2017.0717.2517.106 165-
Japan Smaller Capi... JOF 12.6612.6512.670.07 0.56% 12.6412.5412.6912.5928 151-
JinkoSolar Holding... JKS 24.1624.1224.14-0.43 -1.75% 24.7824.0125.0724.59386 292-
John Bean Technol... JBT 111.60111.60111.65-0.30 -0.27% 112.90111.45114.20111.9077 288-
John Hancock Finan... BTO 39.6739.6639.75-0.44 -1.10% 40.4739.6740.7240.1184 970-
John Hancock Inco... JHS 14.7714.7314.77-0.15 -1.01% 15.0014.7215.1014.9221 401-
John Hancock Inve... JHI 17.7117.7017.710.08 0.44% 17.7417.7017.8017.6315 552-
John Hancock Pref... HPI 21.4621.4521.47-0.03 -0.15% 21.5721.4521.6221.4974 378-
John Hancock Prem... PDT 16.1716.1516.17-0.15 -0.92% 16.3115.9516.3516.32280 273-
Johnson & Johnson JNJ 146.86147.07147.081.10 0.75% 146.42146.03148.06145.766 218 593-
Johnson Controls I... JCI 40.1740.1540.170.37 0.93% 39.9339.8640.3239.806 477 871-
Jones Lang LaSalle... JLL 151.76151.79151.81-2.11 -1.37% 155.00151.56155.31153.87140 006-
Jumei Internationa... JMEI 3.623.613.62-0.08 -2.16% 3.713.553.733.703 050 604-
Juniper Networks I... JNPR 28.6128.6128.62-0.28 -0.97% 28.9828.5129.2028.892 645 717-
Just Energy Group,... JE 4.124.124.130.00 0.00% 4.174.124.224.12194 285-
KB Financial Group... KB 62.3062.2762.29-1.42 -2.23% 62.3961.8062.4363.72163 178-
KB HOME KBH 35.3535.3535.36-1.63 -4.41% 37.2835.3337.3336.993 173 090-
KBR Inc KBR 20.2120.2020.21-0.38 -1.85% 20.8219.9720.8820.591 673 469-
KEMET Corp. KEM 16.7416.7416.75-0.51 -2.96% 17.4316.4817.4917.251 339 481-
KKR & Co. L.P. Com... KKR 22.7922.7822.79-0.29 -1.26% 23.2022.5323.3623.082 056 582-
KMG Chemicals, Inc... KMG 64.4164.4164.43-1.35 -2.05% 65.9163.5766.0965.76140 320-
KNOT Offshore Pa... KNOP 21.7521.7521.80-0.25 -1.14% 22.2021.7522.3022.00150 817-
Kadant Inc KAI 97.5597.4597.550.30 0.31% 97.8596.7098.5097.2530 846-
Kansas City Southe... KSU 111.00111.00111.010.60 0.54% 111.02110.23112.80110.401 850 163-
Kayne Anderson M... KYN 19.7719.7619.77-0.19 -0.95% 20.0219.7620.2319.96575 596-
Kellogg Co K 65.9465.9465.951.25 1.93% 65.2565.0666.2064.693 510 567-
Kennametal Inc. KMT 50.9550.9550.96-0.97 -1.87% 52.1250.5152.5251.92779 342-
Kennedy-Wilson Ho... KW 17.4517.4517.50-0.20 -1.13% 17.8017.4317.9017.65827 498-
Key Energy Service... KEG 16.0916.0816.09-1.24 -7.16% 17.4816.0117.6617.3384 312-
KeyCorp KEY 21.3221.3121.32-0.10 -0.47% 21.5421.1721.7121.429 266 985-
Keysight Technolo... KEYS 44.7444.7444.75-0.08 -0.18% 45.0444.4745.1644.82465 631-
Kilroy Realty Corp KRC 71.6271.6271.640.07 0.10% 71.7871.6072.7471.55363 668-
Kimberly-Clark Co... KMB 114.27114.27114.281.29 1.14% 113.66113.21114.64112.982 133 542-
Kimco Realty Corp... KIM 16.5516.5616.56-0.21 -1.25% 16.8516.5516.9716.763 433 241-
Kinder Morgan, Inc... KMI 19.3919.3919.40-0.13 -0.67% 19.6719.3819.8319.5218 320 277-
Kingsway Financial... KFS 5.255.205.250.00 0.00% 5.305.155.305.255 221-
Kinross Gold Corp. KGC 4.464.464.460.12 2.76% 4.504.374.554.3421 124 000-
Kirby Corp. KEX 73.6073.5573.60-1.20 -1.60% 75.1073.4575.8574.80368 552-
Kohl's Corp. KSS 63.4063.3863.39-0.47 -0.74% 63.9263.1065.2263.904 036 945-
Koninklijke Philips... PHG 40.4340.4140.42-0.21 -0.52% 40.3740.3540.6640.641 279 135-
Koppers Holdings I... KOP 47.8547.8547.90-0.95 -1.95% 48.9047.6549.2548.8064 499-
Korea Electric Pow... KEP 17.2217.2217.230.06 0.35% 17.1517.0117.2617.17386 385-
Korea Fund, Inc. (T... KF 43.5043.5043.750.10 0.23% 43.7743.5043.9043.404 451-
Korn/Ferry Interna... KFY 41.9541.9441.95-0.21 -0.50% 42.5541.7642.7342.16285 066-
Kroger Co. KR 28.2528.2428.250.11 0.39% 28.3528.0028.4728.147 058 356-
Kyocera Corp KYO 68.7368.5268.65-0.08 -0.12% 68.9268.5169.3168.817 960-
L Brands, Inc LB 49.0049.0049.00-0.67 -1.35% 50.0048.5950.4149.674 278 857-
L-3 Communication... LLL 207.39207.36207.39-2.07 -0.99% 210.09207.16210.79209.46947 214-
LCI Industries Inc LCII 123.65123.65123.70-2.75 -2.18% 127.05123.60127.80126.4091 339-
LEHMAN ABS CORP CCT 16.5216.5216.530.37 2.29% 16.0916.0216.6016.15929 576-
LG Display Co Ltd LPL 14.4014.3914.400.62 4.50% 14.4814.3814.6713.78884 340-
LMP Corporate Loa... TLI 10.6010.6010.610.04 0.38% 10.5610.5610.6310.5633 078-
LSB Industries, Inc. LXU 9.329.319.32-0.44 -4.51% 9.759.169.819.76181 556-
LTC Properties, Inc... LTC 40.5340.5240.530.14 0.35% 40.5340.5241.1940.39270 411-
La Quinta Holdings... LQ 18.4418.4318.44-0.03 -0.16% 18.5618.4118.8218.47840 832-
La-Z-Boy Inc. LZB 31.8531.8031.85-0.25 -0.78% 32.3531.7033.3532.10314 880-
LaSalle Hotel Prop... LHO 28.9228.9128.920.28 0.98% 28.7328.7029.1228.641 734 113-
Laboratory Corpor... LH 171.00170.97170.99-0.64 -0.37% 171.83170.85172.43171.64360 507-
Lannett Company I... LCI 24.4024.4024.45-0.35 -1.41% 24.7524.3024.8024.75351 234-
Laredo Petroleum,... LPI 10.9210.9110.92-0.15 -1.36% 11.1510.9011.2111.072 570 295-
Las Vegas Sands Co... LVS 72.6772.6772.681.65 2.32% 73.1672.0673.9871.024 296 848-
Latin American Dis... LDF 12.230012.200012.23000.1101 0.91% 12.190012.190012.280012.11997 701-
Lauder (Estee) Cos... EL 128.66128.66128.680.13 0.10% 129.20128.46130.39128.531 191 273-
Lazard LTD. Lazard... LAZ 56.0856.0856.13-1.63 -2.82% 57.4355.9858.4357.71864 253-
Lear Corp. LEA 187.12187.12187.13-2.02 -1.07% 190.82185.39192.69189.14781 482-
Lee Enterprises, In... LEE 2.402.402.45-0.05 -2.04% 2.402.362.452.45103 033-
Legg Mason BW Gl... BWG 13.4313.4213.430.03 0.22% 13.5613.4013.5613.4075 397-
Legg Mason, Inc. LM 43.2343.2443.25-0.51 -1.17% 44.0643.1244.2643.74800 256-
Leggett & Platt, In... LEG 48.4448.4448.45-0.36 -0.74% 49.2248.4149.2248.80849 144-
Leju Holdings Ltd (... LEJU 1.681.671.69-0.14 -7.69% 1.821.671.821.82183 799-
LendingClub Corpo... LC 4.124.114.12-0.15 -3.51% 4.304.074.334.276 106 049-
Lennar Corp. LEN 68.7868.7968.80-0.48 -0.69% 69.8668.6269.8769.262 629 786-
Lennox Internation... LII 209.98209.90209.92-0.70 -0.33% 211.95208.51212.76210.68190 036-
Leucadia National ... LUK 27.5427.5427.55-0.39 -1.40% 28.0827.4528.1727.931 013 022-
Lexington Realty T... LXP 9.179.169.17-0.05 -0.54% 9.259.169.389.22953 103-
Liberty All-Star Eq... USA 6.626.616.610.00 0.00% 6.706.586.726.621 605 596-
Liberty All-Star Gr... ASG 5.855.825.860.08 1.39% 5.805.805.865.77146 378-
Lilly (Eli) & Co. LLY 85.2985.2985.30-1.69 -1.94% 85.9385.1586.5986.993 859 868-
Lincoln National Co... LNC 82.5182.5082.51-1.86 -2.20% 84.7582.0485.2084.371 252 286-
Lindsay Corp LNN 92.4192.4192.43-2.54 -2.68% 95.4692.3695.4694.9549 717-
Lithia Motors, Inc. LAD 121.38121.38121.40-3.10 -2.49% 125.05120.00125.87124.48156 909-
Live Nation Entert... LYV 43.6643.6543.66-0.77 -1.73% 44.5343.5544.7644.431 196 317-
Lloyds Banking Gro... LYG 4.024.014.020.06 1.52% 3.943.934.023.9610 421 606-
Lockheed Martin C... LMT 330.11330.11330.15-6.14 -1.83% 336.35330.00336.67335.83910 487-
Louisiana-Pacific C... LPX 27.6527.6327.64-0.65 -2.30% 28.5927.5928.5928.301 196 343-
Lowe's Companies... LOW 100.97100.97100.980.11 0.11% 101.50100.09105.60100.8611 017 415-
Luby's, Inc. LUB 2.782.772.780.04 1.46% 2.772.752.802.7423 636-
Lumber Liquidator... LL 29.0729.0729.08-1.40 -4.59% 30.6928.8730.8030.471 141 181-
Lydall, Inc. LDL 48.0048.0048.05-1.85 -3.71% 50.0047.9050.6049.8570 554-
M & T Bank Corp MTB 177.78177.79177.80-0.74 -0.41% 179.18176.84179.82178.52399 140-
M.D.C. Holdings, In... MDC 33.6433.6333.64-0.48 -1.41% 34.3633.5134.4134.12358 222-
M/I Homes Inc MHO 36.2336.2336.24-0.71 -1.92% 37.3336.2237.4136.94130 528-
MAXIMUS Inc. MMS 71.2571.2571.26-0.64 -0.89% 72.1071.0872.2871.89257 775-
MBIA Inc. MBI 7.397.387.39-0.08 -1.07% 7.477.337.507.47886 495-
MDU Resources Gr... MDU 25.9025.9025.91-0.18 -0.69% 26.0925.6726.1726.08888 762-
MFA Financial, Inc. MFA 7.707.697.70-0.10 -1.28% 7.837.697.847.802 004 106-
MFC Bancorp Ltd. MFCB 7.387.377.380.15 2.07% 7.357.327.567.235 156-
MFS Charter Incom... MCR 8.458.438.450.04 0.50% 8.428.418.468.47118 241-
MFS Government M... MGF 4.714.714.720.00 0.01% 4.704.704.734.7492 141-
MFS High Income M... CXE 5.265.265.27-0.03 -0.47% 5.295.255.305.3153 294-
MFS High Yield Mun... CMU 4.594.574.580.01 0.25% 4.584.534.624.6095 263-
MFS Intermediate H... CIF 2.952.952.960.01 0.41% 3.022.953.022.9694 828-
MFS Intermediate I... MIN 4.064.064.07-0.04 -0.95% 4.124.064.124.13282 681-
MFS Investment Gr... CXH 9.809.799.810.01 0.12% 9.839.809.839.8312 406-
MFS Multimarket I... MMT 6.066.066.070.04 0.73% 6.046.036.076.06149 017-
MFS Municipal Inco... MFM 6.846.826.840.02 0.32% 6.896.826.896.8595 650-
MFS Special Value ... MFV 6.076.016.07-0.02 -0.33% 6.136.076.196.1431 406-
MGIC Investment C... MTG 15.1215.1315.120.00 0.00% 15.1915.0615.3515.122 700 930-
MGM Resorts Inter... MGM 36.0336.0336.041.00 2.85% 35.6735.6736.4535.0311 199 471-
MS Income Securiti... ICB 18.2818.2518.260.13 0.72% 18.2018.1718.2818.1515 000-
MSA Safety Inc MSA 79.7579.7479.75-0.30 -0.37% 80.5879.7481.8680.0571 481-
MSC Industrial Dire... MSM 93.4593.4593.47-1.30 -1.37% 94.8392.3295.2594.75808 354-
MSCI Inc MSCI 134.33134.33134.41-1.56 -1.15% 135.74134.19136.77135.89196 667-
Macerich Co. (The) MAC 61.5661.5661.57-1.41 -2.24% 63.1561.5064.0062.971 281 366-
Mack Cali Realty C... CLI 20.6520.6420.65-0.09 -0.43% 20.8720.6321.0020.74330 931-
Macy's, Inc. M 25.9225.9225.91-0.97 -3.61% 27.0625.8327.1926.8911 367 041-
Magellan Midstrea... MMP 74.3274.3274.33-0.30 -0.40% 74.9774.2875.8274.62981 177-
Magna Internation... MGA 58.0458.0458.05-1.60 -2.68% 58.8057.7559.1159.641 831 422-
MagnaChip Semico... MX 11.2011.1011.15-0.05 -0.44% 11.6011.0011.6011.25258 570-
Main Street Capita... MAIN 39.0439.0339.040.26 0.67% 39.3039.0239.4138.78472 605-
Mallinckrodt plc O... MNK 23.1323.1323.14-0.37 -1.57% 23.5523.0623.7823.501 880 632-
Manchester United... MANU 19.5519.4519.55-0.35 -1.76% 19.8919.5019.9619.9018 592-
ManpowerGroup MAN 129.07129.09129.10-0.68 -0.52% 130.71128.70131.46129.77204 072-
Marathon Oil Corp... MRO 18.2418.2418.24-0.58 -3.08% 18.8918.2218.9118.8213 022 282-
Marathon Petroleu... MPC 70.7870.8070.81-0.64 -0.90% 71.6070.6171.8371.423 352 653-
Marcus & Millichap... MMI 30.7330.7130.73-0.29 -0.93% 31.2330.7031.5931.0262 368-
Marcus Corp. (The... MCS 27.0026.9527.00-0.30 -1.10% 27.4526.9027.8027.3032 670-
MarineMax, Inc. HZO 19.1019.1019.15-0.50 -2.55% 19.7518.8519.9019.60264 026-
Markel Corp (Hold... MKL 1 126.711 125.621 125.633.34 0.30% 1 132.001 123.001 138.941 123.3723 056-
Marriot Vacations... VAC 135.81135.81135.82-0.99 -0.72% 137.33135.28138.42136.8082 771-
Marsh & McLennan... MMC 81.2681.2681.27-0.48 -0.59% 82.1481.2082.3981.741 332 412-
Martin Marietta M... MLM 226.19226.11226.12-4.57 -1.98% 233.07225.59233.07230.76515 849-
MasTec Inc. (FL) MTZ 51.1551.1551.20-1.35 -2.57% 53.1051.1053.4052.50809 778-
Masco Corp. MAS 45.2345.2345.24-0.53 -1.16% 46.1345.0246.1645.761 805 664-
MasterCard Inc MA 162.29162.28162.29-0.04 -0.02% 163.64161.31163.94162.333 445 088-
Matador Resources... MTDR 32.1832.1732.18-0.57 -1.74% 33.0032.1133.4432.751 363 157-
Matson Inc MATX 30.9630.9430.95-0.74 -2.33% 31.8630.8632.1631.70123 315-
MaxLinear Inc MXL 25.8825.8825.89-0.90 -3.36% 27.0225.8627.0226.78608 343-
McCormick & Co., ... MKC 101.29101.28101.290.28 0.28% 101.05100.94101.98101.01707 607-
McDermott Interna... MDR 7.817.807.810.02 0.26% 7.807.677.947.794 574 496-
McDonald's Corp MCD 173.68173.68173.690.11 0.06% 173.62172.88174.41173.572 820 229-
McEwen Mining Inc... MUX 2.362.352.36-0.02 -0.84% 2.422.332.432.383 546 498-
McKesson Corp. MCK 170.66170.64170.664.41 2.65% 166.90166.50171.83166.252 118 913-
Mechel PAO (ADR) MTL 5.235.235.24-0.17 -3.15% 5.405.185.405.40212 358-
Medical Properties... MPW 12.8212.8112.820.06 0.47% 12.8212.8013.0012.761 679 917-
Medifast Inc MED 72.2772.3172.32-0.58 -0.80% 73.1272.2674.2972.85113 586-
Medley Capital Cor... MCC 5.345.345.350.07 1.33% 5.265.255.405.27389 516-
Medtronic plc. Ord... MDT 85.3285.3185.32-0.13 -0.15% 85.5884.8786.1385.454 611 770-
Merck & Co., Inc MRK 62.0762.1462.103.41 5.81% 61.7561.2563.7858.6642 229 712-
Mercury General C... MCY 51.3151.3151.33-2.38 -4.43% 53.7951.0153.8053.69261 760-
Meredith Corp. MDP 67.1567.1567.20-0.05 -0.07% 66.9566.6567.7567.20574 262-
Meritage Homes Co... MTH 51.3551.2551.30-1.55 -2.93% 53.2051.2553.5552.90263 017-
Meritor Inc MTOR 24.0524.0624.07-0.47 -1.92% 24.7723.9424.9724.52585 161-
Mesa Royalty Trus... MTR 17.9017.4518.00-0.10 -0.56% 17.9517.4518.6518.005 560-
Mesabi Trust MSB 28.9528.9529.050.20 0.70% 29.3528.4030.5028.75208 184-
MetLife Inc MET 51.8551.8451.84-1.48 -2.78% 53.3451.6253.5553.338 548 803-
Mettler-Toledo Int... MTD 649.42649.45649.69-1.18 -0.18% 653.30648.89660.21650.6075 219-
Mexico Equity & In... MXE 10.7910.8010.810.18 1.70% 10.7210.7210.8010.6112 905-
Mexico Fund, Inc. MXF 16.6016.5516.560.34 2.09% 16.4316.4316.6016.26107 008-
Michael Kors Holdi... KORS 63.8463.8363.84-1.40 -2.15% 65.0163.6365.3765.231 377 518-
Micro Focus Intern... MFGP 30.6930.6930.70-0.73 -2.32% 30.7430.6031.0931.431 855 914-
Mid-America Apart... MAA 92.2092.2092.210.88 0.96% 91.6391.6393.6491.32664 821-
Miller Industries In... MLR 25.0024.9525.00-0.75 -2.91% 25.8524.9526.1025.7518 808-
Minerals Technolog... MTX 75.5575.5575.60-0.25 -0.33% 76.2575.3376.3575.80349 514-
Mitsubishi UFJ Fina... MTU 8.078.068.070.11 1.38% 8.058.038.117.984 123 248-
Mizuho Financial G... MFG 3.983.963.970.04 1.02% 4.003.964.003.94306 138-
Mobile Telesystem... MBT 10.7910.7810.79-0.16 -1.46% 11.0310.7411.0910.952 370 462-
Modine Manufactu... MOD 21.4521.4021.45-0.35 -1.61% 21.8021.3021.8521.80275 903-
Mohawk Industries... MHK 274.49274.57274.600.42 0.15% 275.71274.46277.95274.07343 310-
Molson Coors Brew... TAP 84.7284.7184.72-0.16 -0.19% 85.0484.3985.0884.881 471 632-
Monsanto Co. MON 119.72119.71119.720.02 0.02% 119.78119.03120.11119.703 500 450-
Moody's Corp. MCO 155.53155.53155.54-1.72 -1.09% 157.81154.96158.51157.25469 926-
Morgan Stanley MS 54.6054.5854.59-0.52 -0.94% 55.6554.2055.9855.129 950 448-
Morgan Stanley As... APF 19.1519.0819.15-0.10 -0.52% 19.2819.0619.2819.259 027-
Morgan Stanley Ch... CAF 25.8325.8325.86-0.17 -0.65% 26.0425.8026.1526.00126 608-
Morgan Stanley Em... MSD 9.929.939.950.04 0.40% 9.909.899.959.8836 367-
Morgan Stanley Em... MSF 18.93018.91018.9300.099 0.53% 18.98018.85019.06018.83120 158-
Morgan Stanley Ind... IIF 34.03033.99034.030-0.375 -1.09% 34.40033.96934.40034.40535 809-
Mosaic Co (The) MOS 25.6825.6825.69-1.54 -5.66% 27.2525.5927.2527.225 508 486-
Motorola Solutions... MSI 95.8695.8495.85-0.71 -0.74% 97.1095.2897.1296.57953 126-
Movado Group, Inc... MOV 32.4532.3532.40-0.40 -1.22% 33.0031.9033.0032.8574 945-
Mueller Industries,... MLI 36.6736.6736.68-0.24 -0.65% 37.1236.5437.5736.9193 026-
Mueller Water Pro... MWA 12.5012.4812.49-0.16 -1.26% 12.7212.4212.8312.661 285 025-
Murphy Oil Corp MUR 34.0734.0734.07-0.54 -1.56% 34.4934.0334.9334.611 706 073-
Myers Industries In... MYE 20.9520.9021.00-0.35 -1.64% 21.4020.8521.6021.3052 867-
NACCO Industries I... NC 40.8540.7040.85-0.75 -1.80% 41.6039.8342.2541.6025 903-
NCI Building System... NCS 18.5518.4518.50-0.35 -1.85% 18.9018.3019.0518.90279 985-
NCR Corp. NCR 36.0736.0736.080.22 0.61% 35.9935.9936.5035.85768 605-
NIKE, Inc NKE 63.4263.4163.42-1.25 -1.93% 64.7863.3765.3664.677 653 118-
NL Industries, Inc. NL 13.7013.6513.70-0.75 -5.19% 14.3513.4514.4014.4575 697-
NOW Inc. DNOW 12.8412.8512.86-0.04 -0.31% 13.0012.6913.0612.882 193 983-
NQ Mobile Inc. Am... NQ 3.753.743.75-0.14 -3.60% 3.883.713.883.89962 181-
NRG Energy Inc NRG 27.9027.9027.91-0.80 -2.79% 28.8027.8528.8828.703 984 388-
NRG Yield Inc NYLD 18.4518.4018.45-0.25 -1.34% 18.7018.3518.8518.70418 589-
NTT DOCOMO, Inc. DCM 24.2524.2424.250.10 0.39% 24.4024.2424.4624.15167 798-
NU Skin Enterprise... NUS 68.3568.3668.37-0.32 -0.47% 68.4167.9369.5668.67348 956-
Nabors Industries L... NBR 8.238.228.230.04 0.49% 8.208.088.628.1916 076 472-
Nam Tai Property I... NTP 12.5512.5012.550.00 0.00% 12.5512.4512.6512.5561 225-
National Fuel Gas C... NFG 55.7555.7555.76-0.39 -0.69% 56.1755.7056.4356.14240 902-
National Grid plc NGG 58.3158.3158.320.73 1.27% 57.8057.7458.6657.581 115 285-
National Health Inv... NHI 70.0670.0470.060.32 0.46% 69.8569.8571.2869.74221 788-
National Oilwell Va... NOV 38.4738.4738.48-0.67 -1.71% 39.1538.4439.3039.142 680 194-
National Presto Ind... NPK 104.20104.20104.35-2.90 -2.71% 107.55104.00108.45107.1022 617-
National Retail Pro... NNN 39.9639.9539.960.01 0.03% 40.0739.9540.5239.95499 111-
Nationstar Mortga... NSM 18.6418.6418.65-0.30 -1.58% 19.0218.6419.0518.94238 756-
Natural Resources ... NRP 33.1033.0533.100.65 2.00% 32.5532.5333.2032.4566 796-
Natuzzi, S.p.A. NTZ 1.781.781.800.07 4.09% 1.771.771.831.716 100-
Nautilus Inc NLS 13.5013.4513.500.25 1.89% 13.3013.3013.8513.25397 092-
Navigant Consultin... NCI 19.5919.5919.60-0.17 -0.86% 19.8119.4820.0619.76117 162-
Navios Maritime A... NNA 1.081.081.09-0.02 -1.82% 1.101.081.121.10219 059-
Navios Maritime H... NM 1.361.351.36-0.05 -3.55% 1.411.351.481.411 035 811-
Navios Maritime M... NAP 9.909.879.890.06 0.61% 9.959.859.959.84130 089-
Navios Maritime Pa... NMM 2.352.352.36-0.09 -3.69% 2.432.332.452.44930 645-
Navistar Internatio... NAV 44.1244.1244.13-1.28 -2.82% 45.8643.7946.0945.40610 920-
Nelnet Inc NNI 53.5153.5153.52-1.06 -1.94% 54.8153.4555.1554.5771 712-
New America High ... HYB 9.379.379.38-0.01 -0.13% 9.439.369.439.3964 335-
New Germany Fund... GF 20.9720.9320.980.14 0.67% 21.0020.9321.4920.8344 838-
New Ireland Fund, ... IRL 12.6212.6312.660.03 0.24% 12.6412.6012.7112.5952 113-
New Jersey Resour... NJR 39.5039.5039.550.05 0.13% 39.4539.4039.9039.45529 610-
New Media Investm... NEWM 16.7316.7216.73-0.18 -1.06% 16.9216.6917.0516.91146 740-
New Oriental Educ... EDU 100.52100.48100.49-4.40 -4.19% 105.6099.82108.40104.922 397 486-
New Residential In... NRZ 17.6317.6217.63-0.11 -0.62% 17.7717.6217.8517.742 479 019-
New Senior Investm... SNR 7.407.407.41-0.01 -0.13% 7.427.407.557.41594 767-
New York Commun... NYCB 13.5613.5513.56-0.08 -0.59% 13.7013.5513.7313.643 198 334-
New York Times Co... NYT 19.8519.8519.90-0.40 -1.98% 20.3019.8520.3020.251 394 808-
NewMarket Corp NEU 400.53400.52401.802.90 0.73% 398.49396.96403.27397.6327 800-
Newell Brands, Inc. NWL 31.7531.7631.77-0.51 -1.58% 32.4231.4232.5832.264 186 424-
Newfield Explorati... NFX 34.1034.1034.11-0.65 -1.87% 34.9534.0835.1234.751 699 650-
Newmont Mining C... NEM 40.0039.9940.000.21 0.53% 39.7939.1340.2239.796 056 641-
Newpark Resource... NR 9.659.659.70-0.20 -2.03% 9.809.539.859.85666 066-
NexPoint Credit St... NHF 25.1725.1325.140.25 1.00% 24.9924.9325.2024.9262 870-
NextEra Energy Inc NEE 150.60150.57150.610.28 0.19% 150.44149.07151.08150.291 255 884-
NextEra Energy Pa... NEP 39.9539.9339.94-0.36 -0.89% 40.3439.5040.5040.31222 834-
NiSource Inc. (Hold... NI 24.0324.0224.03-0.04 -0.17% 24.1623.7724.2324.072 203 117-
Noble Corporation... NE 5.385.375.38-0.39 -6.76% 5.695.325.725.7711 998 931-
Noble Energy, Inc. NBL 31.6731.6731.68-0.56 -1.74% 32.4731.6632.6032.233 839 766-
Nokia Corp. NOK 4.964.954.960.09 1.85% 4.974.924.984.8711 448 405-
Nomura Holdings In... NMR 6.596.586.590.00 0.00% 6.616.566.666.59156 450-
Norbord, Inc. OSB 34.1734.1534.17-0.07 -0.20% 34.8534.0135.1734.24100 662-
Nordic American T... NAT 2.632.622.630.00 0.00% 2.682.612.682.631 908 220-
Nordic Amern Offs... NAO 1.311.301.31-0.08 -5.76% 1.411.301.421.39185 251-
Nordstrom, Inc. JWN 50.1850.1750.18-1.64 -3.16% 51.8550.0451.9751.821 723 753-
Norfolk Southern C... NSC 153.00152.99153.00-1.34 -0.87% 154.88152.95157.15154.342 031 239-
North American En... NOA 4.954.955.000.00 0.00% 4.954.905.054.9535 660-
North European Oi... NRT 8.918.838.86-0.12 -1.33% 9.258.759.259.0371 215-
NorthStar Asset M... CLNS 10.3110.3110.32-0.05 -0.48% 10.4210.3110.6110.355 965 239-
Northrop Grumman... NOC 312.54312.54312.55-2.61 -0.83% 317.42312.33318.70315.15553 683-
Northstar Realty E... NRE 12.4712.4612.47-0.21 -1.66% 12.7012.4612.9812.68122 800-
Northwest Natural... NWN 57.0057.0057.050.00 0.00% 57.0056.9057.6057.00109 500-
Novartis AG Basel NVS 86.7386.7386.740.08 0.09% 86.8286.6587.2986.65947 735-
Novo Nordisk A/S A... NVO 55.3155.3155.320.27 0.49% 55.2355.2255.7255.041 003 220-
NuStar Energy L.P. NS 34.4834.4834.500.26 0.76% 34.6334.3035.2134.22731 571-
NuStar GP Holdings... NSH 18.1518.1018.151.25 7.40% 17.7017.4018.6516.90840 400-
NuStar Logistics, L... NSS 25.2525.2025.250.00 0.00% 25.2725.2025.2725.25245 822-
Nucor Corp. NUE 68.9568.9768.99-0.07 -0.10% 69.0768.2770.2069.022 685 434-
Nutrien Ltd NTR 53.0553.0553.06-0.38 -0.71% 53.8353.0053.9253.432 018 187-
Nuveen Arizona Pr... NAZ 14.018014.000014.0500-0.0368 -0.26% 14.080014.005014.080014.054814 898-
Nuveen California ... NAC 14.1514.1614.18-0.04 -0.28% 14.2114.1514.2214.19298 296-
Nuveen California ... NCA 10.2010.1710.19-0.03 -0.29% 10.2510.1510.2810.2367 269-
Nuveen California ... NXC 15.0915.0615.19-0.16 -1.05% 15.4015.0515.4015.2517 570-
Nuveen Connecticu... NTC 11.9711.9511.970.01 0.08% 11.9711.9312.0011.9665 266-
Nuveen Enhanced M... NEV 14.140014.140014.1500-0.0086 -0.06% 14.190014.131014.220014.148655 272-
Nuveen Enhanced Q... NAD 13.7713.7713.790.01 0.07% 13.7613.7413.7913.76465 824-
Nuveen Maryland P... NMY 12.4812.4812.490.01 0.08% 12.4812.4812.5012.4720 828-
Nuveen Massachus... NMT 14.0514.0414.05-0.16 -1.13% 14.3614.0514.4314.219 200-
Nuveen Michigan Q... NUM 13.2213.2113.230.03 0.23% 13.2213.2013.2913.1929 152-
Nuveen Municipal I... NMI 11.3711.3711.42-0.09 -0.79% 11.5011.3611.5011.4626 639-
Nuveen Municipal V... NUV 10.0510.0410.05-0.01 -0.10% 10.0610.0310.0610.06263 294-
Nuveen New York ... NAN 13.6313.6213.630.00 0.00% 13.6313.6213.6413.6345 426-
Nuveen New York ... NNY 9.459.469.490.00 0.00% 9.509.449.509.4533 259-
Nuveen New York ... NXN 13.7013.7113.84-0.19 -1.37% 13.9113.6913.9113.895 875-
Nuveen North Caro... NNC 12.9512.9312.960.06 0.47% 12.9312.9113.0012.8948 887-
Nuveen Ohio Quali... NUO 14.620014.610014.6300-0.0124 -0.08% 14.810014.600014.810014.632425 241-
Nuveen Pennsylvan... NQP 13.1113.1113.120.02 0.15% 13.1413.0913.1413.0950 997-
Nuveen Preferred I... JPC 10.0510.0510.06-0.09 -0.89% 10.1510.0410.1610.14663 706-
Nuveen Preferred S... JPS 9.989.989.99-0.06 -0.60% 10.049.9710.0410.04976 920-
Nuveen Preferred a... JPI 24.6124.5524.57-0.07 -0.28% 24.9424.5424.9424.6850 642-
Nuveen Select Mat... NIM 9.8509.8609.890-0.029 -0.29% 9.8609.8509.9419.87926 040-
Nuveen Select Tax ... NXQ 14.0114.0014.010.05 0.36% 14.0113.9314.0113.9637 227-
Nuveen Select Tax-... NXP 14.6014.5914.610.06 0.41% 14.6414.5614.6414.5428 278-
Nuveen Select Tax-... NXR 14.7814.7414.770.02 0.14% 14.7814.7214.8114.7646 599-
Nuveen Senior Inco... NSL 6.496.486.500.01 0.15% 6.486.476.516.48101 667-
Nuveen Texas Qual... NTX 14.2414.2314.240.02 0.14% 14.2014.2014.2514.228 821-
Nuveen Virginia Pr... NPV 12.7812.7712.780.01 0.08% 12.8012.7412.8012.7714 229-
OFG Bancorp OFG 9.159.109.15-0.10 -1.08% 9.309.039.559.25265 877-
OGE Energy Corp. OGE 30.9830.9730.980.24 0.78% 30.7630.7631.0530.741 443 637-
Oaktree Capital Gr... OAK 44.6544.6544.750.20 0.45% 44.5544.1545.0044.45270 117-
Oasis Petroleum In... OAS 9.029.029.02-0.26 -2.75% 9.279.019.409.277 600 615-
Obsidian Energy Lt... OBE 1.241.231.240.00 0.00% 1.281.221.281.242 560 769-
Occidental Petrole... OXY 75.2775.3575.31-1.26 -1.65% 76.7875.2776.7976.533 402 478-
Oceaneering Intern... OII 22.1322.1322.14-0.31 -1.38% 22.3421.6422.5222.441 455 966-
Ocwen Financial Co... OCN 3.033.023.03-0.02 -0.66% 3.042.993.103.051 173 261-
Oil States Internat... OIS 33.3533.3533.40-0.70 -2.06% 34.0533.3034.7234.05758 944-
Oil-Dri Corp. of Am... ODC 41.2241.0141.56-0.91 -2.16% 42.2740.9942.6742.135 515-
Old Republic Intern... ORI 20.2220.2120.220.43 2.17% 19.8319.7920.2219.794 452 288-
Olin Corp. OLN 37.7537.7237.76-0.32 -0.84% 38.1837.2938.3438.071 433 064-
Omega Healthcare... OHI 26.1126.1026.11-0.01 -0.04% 26.1726.1026.6426.121 715 909-
Omnicom Group, In... OMC 74.3274.3074.31-1.60 -2.11% 76.2574.1976.6575.921 978 368-
Omnova Solutions ... OMN 10.6510.6010.65-0.05 -0.47% 10.7010.4510.9510.70136 065-
On Assignment, Inc... ASGN 66.3666.3566.36-0.23 -0.35% 67.2966.2267.6366.59148 000-
On Deck Capital In... ONDK 4.944.914.92-0.42 -7.84% 5.384.905.385.361 056 620-
Oneok Inc. OKE 58.8058.7958.800.13 0.22% 59.0058.7260.0658.673 858 359-
Oracle Corp. ORCL 49.5949.5849.590.08 0.16% 49.8549.4450.0649.5115 156 847-
Orange ORAN 17.8517.8117.820.27 1.54% 17.8317.7917.8617.58465 105-
Orbital ATK Inc OA 131.75131.78131.84-0.26 -0.20% 132.15131.66132.17132.01649 853-
Orchid Island Capit... ORC 7.837.837.84-0.04 -0.51% 7.807.807.927.872 031 327-
Orion Group Holdin... ORN 8.048.028.030.00 0.00% 8.057.688.058.04110 059-
Orix Corp. (Japan) IX 95.3295.2295.24-0.78 -0.81% 96.0694.7596.0696.1077 613-
Ormat Technologie... ORA 65.5765.5665.57-0.50 -0.76% 65.8365.4566.3266.07186 939-
Oshkosh Corp (New... OSK 91.0291.0391.05-1.27 -1.38% 92.9690.7793.2892.29429 235-
Osisko Gold Royalt... OR 11.9911.9912.000.08 0.67% 12.0411.8812.1011.91681 275-
Overseas Shipholdi... OSG 2.612.612.62-0.13 -4.74% 2.762.602.842.74600 691-
Owens & Minor, In... OMI 21.6621.6621.671.00 4.84% 20.8220.7821.8120.661 729 073-
Owens Corning OC 93.5793.5593.56-2.35 -2.45% 96.0592.8996.2595.92851 896-
Owens-Illinois, Inc. OI 22.7122.7022.710.27 1.20% 22.5622.4822.9122.451 597 752-
Oxford Industries, ... OXM 81.6081.5981.60-0.68 -0.83% 83.0581.5484.0782.28100 881-
P.T. Telekomunika... TLK 31.6631.6631.670.32 1.02% 31.5531.5531.9331.34209 706-
PG&E Corp. (Holdin... PCG 44.0244.0244.030.20 0.46% 43.9943.7744.2643.824 030 441-
PH Glatfelter Co GLT 22.8122.8022.81-0.39 -1.68% 23.2022.7023.2623.20257 524-
PHH Corp PHH 10.2110.2110.22-0.03 -0.29% 10.2110.1610.3510.24265 542-
PIMCO Corporate &... PTY 16.4516.4416.45-0.04 -0.24% 16.5016.3816.5316.49419 155-
PIMCO Global Stoc... PGP 13.5413.5313.53-0.36 -2.59% 13.8013.5213.8813.90238 805-
PIMCO Income Stra... PFL 11.5711.5611.58-0.04 -0.34% 11.7511.5611.7511.61103 575-
PIMCO Strategic In... RCS 9.179.189.200.02 0.22% 9.159.059.259.15198 572-
PJT Partners Inc. PJT 47.8347.8347.89-1.03 -2.11% 49.0047.7349.3048.8695 014-
PNC Financial Servi... PNC 152.26152.29152.301.17 0.77% 152.81151.53154.90151.842 164 146-
PNM Resources Inc PNM 35.5535.5035.55-0.15 -0.42% 35.7035.4036.0035.70816 141-
POSCO (South Kore... PKX 88.9788.9788.98-1.37 -1.52% 89.3988.4789.5790.34386 932-
PPG Industries, Inc... PPG 116.64116.59116.61-1.53 -1.29% 118.56116.17118.99118.171 976 708-
PPL Capital Fundin... PPX 25.4525.4525.46-0.13 -0.51% 25.4425.4325.4925.5810 876-
PPL Corp PPL 31.2631.2531.260.18 0.58% 31.3030.9531.4431.086 071 179-
PS Business Parks, ... PSB 118.41118.39118.412.16 1.86% 116.81116.81118.74116.2581 920-
PVH Corp PVH 141.40141.40141.41-2.23 -1.55% 144.15141.08144.15143.63406 954-
Packaging Corp of... PKG 125.88125.88125.89-2.44 -1.90% 128.79125.29129.04128.32494 919-
Palo Alto Network... PANW 151.60151.59151.60-1.92 -1.25% 154.13149.60155.24153.52825 773-
Pandora Media, Inc... P 4.544.534.54-0.05 -1.09% 4.594.514.704.598 036 658-
Park Electrochemic... PKE 22.5522.5522.560.50 2.27% 22.3622.3423.5822.05654 528-
Parker Drilling Co. PKD 1.371.361.370.02 1.48% 1.411.361.441.351 306 103-
Parker Hannifin Co... PH 209.91209.91209.93-0.13 -0.06% 211.15208.53212.80210.041 022 686-
Party City Holdco I... PRTY 15.4015.4015.45-0.10 -0.65% 15.6015.3015.9515.50709 947-
Pearson Plc PSO 9.849.839.84-0.07 -0.66% 9.859.819.879.91231 575-
Pengrowth Energy ... PGH 0.82610.82610.8330-0.0723 -8.05% 0.88700.80350.89000.8984945 234-
Penney (J.C.) Co.,In... JCP 3.863.853.86-0.19 -4.69% 4.093.764.094.0519 034 073-
Pennsylvania Real ... PEI 11.4211.4111.42-0.28 -2.39% 11.8511.4111.8611.70604 945-
PennyMac Mortgag... PMT 15.8015.7915.80-0.17 -1.06% 16.0215.7716.1015.97402 957-
Penske Automotive... PAG 52.2552.2552.26-1.06 -1.99% 53.9551.7853.9553.31553 685-
Pentair plc. Ordina... PNR 73.55073.55073.560-0.210 -0.28% 74.00073.39074.84073.759412 082-
PerkinElmer, Inc. PKI 78.5378.4978.50-0.36 -0.46% 79.2478.1779.7578.89417 980-
Permian Basin Roya... PBT 9.409.409.430.03 0.32% 9.429.299.559.37172 878-
Perrigo Company p... PRGO 90.8690.8590.86-0.94 -1.02% 91.1990.3892.5891.80692 802-
PetroChina Co Ltd PTR 75.1775.1675.17-1.67 -2.17% 75.6874.8575.9976.79112 581-
PetroQuest Energy... PQ 1.831.821.84-0.06 -3.17% 1.931.821.961.89113 099-
Petrobras Argentin... PZE 14.4114.4014.510.23 1.62% 14.4414.3614.6014.1864 494-
Petroleo Brasileiro... PBR 11.7011.6911.700.23 2.01% 11.6511.5811.7111.4726 481 126-
Petroleo Brasileiro... PBRA 10.9910.9810.990.17 1.57% 11.0310.9111.0610.829 543 358-
Petroleum & Resou... PEO 21.1021.0721.10-0.12 -0.57% 21.2921.0921.2921.22134 471-
Pfizer Inc PFE 36.6036.6036.610.06 0.16% 36.5736.4736.9836.5420 740 197-
Philip Morris Inter... PM 104.87104.86104.870.37 0.35% 104.55103.77104.98104.504 876 540-
Philippine Long Dis... PHI 28.6128.5828.610.14 0.49% 28.7428.1328.7728.47124 518-
Phillips 66 PSX 103.50103.46103.47-1.47 -1.40% 104.54103.17104.89104.972 072 047-
Phillips 66 Partner... PSXP 55.7355.7155.730.58 1.05% 55.5055.0555.9455.15222 967-
Pier 1 Imports Inc. PIR 4.074.074.08-0.04 -0.97% 4.174.054.214.181 745 877-
Pimco California M... PCQ 17.36017.29017.3200.098 0.57% 17.25017.19017.38017.26266 663-
Pimco California M... PCK 9.119.129.13-0.12 -1.30% 9.259.119.259.23108 499-
Pimco California M... PZC 10.6010.5910.60-0.01 -0.05% 10.7610.5810.7610.6053 262-
Pimco High Income... PHK 7.757.757.76-0.01 -0.13% 7.797.727.847.76863 153-
Pimco Income Opp... PKO 25.9625.9625.98-0.04 -0.15% 25.9625.9526.0826.0063 144-
Pimco Municipal In... PMF 13.1313.1213.13-0.06 -0.45% 13.2213.1013.2513.19124 143-
Pimco Municipal In... PML 13.1413.1313.14-0.07 -0.53% 13.2813.1313.2813.21197 422-
Pimco Municipal In... PMX 11.6011.5811.600.05 0.43% 11.6011.5811.6411.5549 904-
Pimco New York M... PNF 12.4812.4812.49-0.11 -0.87% 12.6412.4812.6412.5931 279-
Pimco New York M... PNI 11.6411.6311.65-0.08 -0.68% 11.7711.6311.7711.7219 043-
Pimco New York M... PYN 9.829.829.87-0.10 -1.01% 9.969.8210.039.928 525-
Pinnacle West Cap... PNW 78.8678.8778.88-0.36 -0.45% 79.4678.5579.8979.20619 124-
Pioneer Municipal ... MAV 11.3911.3211.350.04 0.35% 11.3511.3011.3911.3564 400-
Pioneer Natural Re... PXD 182.51182.50182.51-3.64 -1.96% 186.50182.45186.79186.151 003 752-
Pitney Bowes Inc PBI 12.8312.8412.84-0.35 -2.66% 13.2112.7713.2213.182 033 422-
Plains All American... PAA 22.9022.9122.91-1.06 -4.42% 24.0822.8824.1323.965 480 635-
Plantronics, Inc. PLT 54.8754.8754.89-0.17 -0.31% 55.1254.5855.7755.04183 371-
Platform Specialty... PAH 11.4211.4111.42-0.24 -2.06% 11.6711.4111.7011.665 342 854-
Polaris Industries I... PII 127.90127.90127.93-2.13 -1.64% 130.20126.72130.53130.03413 324-
PolyOne Corp. POL 43.9143.9143.92-1.74 -3.81% 45.2143.6245.4045.65541 066-
Praxair, Inc. PX 162.10162.09162.10-2.05 -1.25% 164.50160.22165.23164.151 660 299-
Precision Drilling C... PDS 3.543.543.55-0.17 -4.58% 3.743.543.783.714 297 464-
Preferred Plus Tru... PIY 16.0015.8815.97-0.44 -2.68% 16.4416.0016.4716.485 950-
Pretium Resources... PVG 11.6511.6811.650.50 4.48% 11.1310.9811.6811.152 834 188-
Primerica, Inc. PRI 102.65102.65102.70-1.25 -1.20% 104.30102.45104.80103.90191 765-
ProAssurance Corp... PRA 54.9554.9054.950.00 0.00% 55.0054.6555.0054.95234 232-
Procter & Gamble ... PG 90.2290.2490.240.61 0.68% 90.1489.6490.7789.617 811 846-
Progressive Corp. ... PGR 56.2756.2756.270.33 0.59% 56.0855.8856.5355.943 163 098-
Prologis Inc PLD 62.1462.1462.150.29 0.47% 62.2462.0063.2461.851 825 573-
Proto Labs, Inc. PRLB 107.05107.05107.10-2.30 -2.10% 110.00106.90111.45109.3596 945-
Provident Financia... PFS 27.8427.8427.86-0.19 -0.68% 28.2327.6128.2828.03211 625-
Prudential Financia... PRU 122.09122.07122.08-2.03 -1.64% 122.68121.54124.11124.121 491 077-
Prudential Financia... PJH 25.1825.1825.19-0.10 -0.40% 25.2425.1825.2425.2816 355-
Prudential Plc PUK 53.9453.9353.94-0.34 -0.63% 54.2253.8254.3154.28119 709-
Public Service Ente... PEG 49.5549.5549.56-0.55 -1.10% 50.2149.3650.3950.102 810 969-
Public Storage PSA 193.75193.72193.730.20 0.10% 194.20193.52198.43193.55653 256-
PulteGroup, Inc. PHM 33.7633.7633.77-0.72 -2.09% 34.6033.7434.7134.482 757 479-
Putnam High Incom... PCF 9.119.109.110.02 0.22% 9.149.099.189.0962 723-
Putnam Managed M... PMM 7.377.357.370.02 0.27% 7.357.327.377.3592 304-
Putnam Master Int... PIM 4.784.784.790.00 0.00% 4.784.784.804.7858 304-
Putnam Municipal O... PMO 12.4612.4512.460.03 0.24% 12.4312.4112.4812.4350 815-
Putnam Premier Inc... PPT 5.255.245.25-0.01 -0.19% 5.265.245.285.26451 914-
Q2 Holdings, Inc. QTWO 38.0037.9538.000.10 0.26% 38.3037.9039.1437.90154 470-
QEP Resources Inc. QEP 10.8810.8710.88-0.21 -1.89% 11.1610.8211.1711.096 347 517-
Quaker Chemical C... KWR 153.45153.30153.37-1.73 -1.11% 155.96152.81157.50155.5450 212-
Quality Care Prope... QCP 13.30013.30013.310-0.110 -0.82% 13.43013.28013.84013.415713 718-
Quanex Building Pr... NX 22.0522.1022.15-0.45 -2.00% 22.6522.0522.8022.5072 357-
Quanta Services, In... PWR 38.6938.6938.70-0.75 -1.90% 39.6938.5639.7939.441 039 454-
Quantum Corp. QTM 6.076.066.07-0.07 -1.14% 6.176.056.326.14250 288-
Quest Diagnostics,... DGX 101.22101.23101.24-0.41 -0.40% 101.87101.19102.25101.63400 638-
Qwest Corporation... CTV 23.6923.6423.68-0.03 -0.13% 23.8023.6423.8123.7231 259-
Qwest Corporation... CTX 23.7823.7523.78-0.13 -0.54% 23.9423.7423.9423.9129 853-
RAIT Financial Trus... RAS 0.48410.48410.48410.0770 18.91% 0.41120.40940.53360.40712 549 110-
RLI Corp. RLI 59.3659.3559.37-0.27 -0.45% 59.8559.3260.2859.6391 605-
RPC, Inc. RES 24.3724.3624.37-0.17 -0.69% 24.5024.1524.7924.541 394 370-
RPM International ... RPM 52.5452.5552.56-0.43 -0.81% 53.2452.4653.5853.29778 741-
RR Donnelley & Son... RRD 9.409.399.40-0.24 -2.49% 9.749.319.749.64687 180-
RSP Permian Inc. RSPP 41.1041.1041.11-0.99 -2.35% 42.3041.0742.3042.091 201 743-
Radian Group, Inc. RDN 22.1322.1422.140.00 0.00% 22.3022.0722.4522.13829 973-
Ralph Lauren Corp RL 104.42104.42104.43-2.37 -2.22% 107.03103.73107.39106.791 039 323-
Ramco-Gershenson... RPT 13.5713.5713.58-0.18 -1.31% 13.8713.5713.9413.75553 108-
Range Resources C... RRC 16.7916.7916.80-0.79 -4.49% 17.4516.6717.4717.587 682 531-
Raymond James Fin... RJF 95.6095.6095.61-1.19 -1.23% 97.3594.9797.8396.79844 732-
Rayonier Advanced... RYAM 19.4919.4819.49-0.43 -2.16% 20.0619.2820.0619.92653 710-
Rayonier Inc. RYN 32.2232.2132.22-0.22 -0.68% 32.5032.1832.7532.44821 445-
Raytheon Co. RTN 195.73195.73195.75-1.73 -0.88% 198.92195.59199.75197.461 102 283-
Realty Income Corp... O 52.9452.9352.950.22 0.42% 53.0052.9253.5152.721 570 281-
Red Hat Inc RHT 124.57124.57124.58-1.38 -1.10% 126.98123.81127.67125.95806 602-
Redwood Trust Inc... RWT 14.9614.9614.97-0.20 -1.32% 15.1214.9615.2815.16563 464-
Regency Centers C... REG 63.6663.6463.65-0.40 -0.62% 64.2663.5964.9764.06755 871-
Regions Financial C... RF 18.1618.1618.17-0.12 -0.66% 18.3718.0518.4318.289 357 737-
Reinsurance Group... RGA 162.55162.56162.57-1.43 -0.87% 164.61162.27164.61163.98187 128-
Reliance Steel & Al... RS 90.9390.9290.930.48 0.53% 90.7589.8992.1890.45421 925-
RenaissanceRe Hol... RNR 121.93121.98121.991.42 1.18% 120.96120.65122.91120.51465 051-
ReneSola Ltd ADR SOL 3.033.033.04-0.03 -0.98% 2.992.993.103.06105 474-
Renren Inc. Americ... RENN 10.9010.9010.91-0.52 -4.55% 11.0010.8511.6511.421 094 281-
Republic Services, ... RSG 68.0968.0968.10-0.29 -0.42% 68.4168.0768.6968.38728 173-
ResMed Inc. RMD 87.8687.8487.860.08 0.09% 88.1887.6088.3387.78408 453-
Resolute Energy Co... REN 35.0235.0335.04-1.70 -4.63% 36.9434.9836.9436.72658 498-
Resource Capital C... RSO 9.549.549.55-0.08 -0.83% 9.649.539.759.62165 718-
Restaurant Brands... QSR 62.0462.0462.050.82 1.34% 61.6861.3262.4161.221 969 313-
Revlon Inc REV 21.8521.8021.85-0.40 -1.80% 22.3521.6522.8022.2551 721-
Rice Midstream Pa... RMP 22.1922.1822.190.01 0.05% 22.2721.9322.5622.18542 840-
Rio Tinto Plc RIO 55.7855.7955.80-1.89 -3.28% 56.5755.6756.7357.672 969 239-
Ritchie Bros. Aucti... RBA 32.0732.0732.08-0.03 -0.09% 32.2131.9632.5332.10356 717-
Rite Aid Corp. RAD 2.232.222.23-0.16 -6.69% 2.432.202.442.3937 876 260-
Robert Half Intern... RHI 55.7055.7055.71-0.66 -1.17% 56.8055.4057.1556.36675 168-
Rockwell Automat... ROK 205.02205.06205.07-2.90 -1.39% 208.10203.12209.38207.92576 112-
Rockwell Collins, In... COL 136.65136.63136.64-1.18 -0.86% 137.73136.54138.19137.831 245 428-
Rogers Communica... RCI 49.6049.5849.59-0.44 -0.88% 50.0749.5650.3850.04247 153-
Rogers Corp. ROG 173.29173.22173.291.68 0.98% 172.00171.74176.54171.6196 889-
Rollins, Inc. ROL 47.4947.4847.49-0.13 -0.27% 47.8947.4448.2547.62508 435-
Roper Industries, I... ROP 274.88274.89274.93-0.40 -0.15% 275.98273.84276.91275.28186 942-
Rosetta Stone Rose... RST 12.5612.5412.56-0.04 -0.32% 12.6012.3712.6912.6046 417-
Rowan Companies ... RDC 16.5516.5416.55-0.62 -3.61% 17.1616.5317.3017.172 557 346-
Royal Bank of Cana... RY 85.1885.1185.130.83 0.98% 85.0084.8585.7184.35851 685-
Royal Bank of Scot... RBS 8.308.308.31-0.14 -1.66% 8.348.298.378.441 297 403-
Royal Caribbean Cr... RCL 126.79126.79126.80-0.74 -0.58% 128.38125.79129.25127.53938 360-
Royal Dutch Shell P... RDS-A 69.9869.9869.99-0.90 -1.27% 70.5369.9470.6570.882 727 282-
Royal Dutch Shell P... RDS-B 71.9971.9972.00-0.71 -0.98% 72.5371.9672.6472.701 228 546-
Royce Value Trust,... RVT 16.9116.8816.89-0.04 -0.24% 17.0516.8817.1116.95312 863-
Rudolph Technolog... RTEC 26.1526.2026.202.00 8.28% 24.5024.4526.2524.15380 792-
Ryder System, Inc. R 88.5288.5288.53-1.30 -1.45% 89.9287.9990.0289.82337 221-
SAP SE SAP 110.68110.62110.680.55 0.50% 111.98110.45112.38110.13680 299-
SB Emerging Marke... EFL 9.429.419.430.05 0.53% 9.399.369.449.3743 838-
SCANA Corp SCG 42.30542.30042.310-1.745 -3.96% 44.05042.02044.30044.0452 254 976-
SEACOR Holdings In... CKH 48.0048.0048.02-1.59 -3.21% 49.8447.8449.8449.5982 193-
SJW Corp. SJW 57.9757.9757.99-0.41 -0.70% 58.5557.9359.5058.3831 829-
SK Telecom Co Ltd... SKM 27.5427.5327.54-0.26 -0.94% 27.7727.5127.8027.80529 965-
SL Green Realty Co... SLG 94.9994.9894.99-0.48 -0.50% 95.7494.9496.5795.47550 060-
SM Energy Co. SM 26.5726.5826.58-0.27 -1.01% 26.8926.4427.2326.842 898 862-
STERIS plc Ordinar... STE 91.7191.7191.720.04 0.04% 91.6891.2393.7191.67243 629-
STMicroelectronics... STM 23.9023.8923.90-0.33 -1.36% 24.2323.7424.3824.232 537 828-
Sabine Royalty Tru... SBR 48.850048.650048.85000.1071 0.22% 49.000048.550049.610548.742933 591-
Safe Bulkers, Inc ($... SB 3.483.473.48-0.12 -3.33% 3.603.443.803.60584 626-
Safeguard Scientif... SFE 11.0011.0011.05-0.15 -1.35% 11.1511.0011.2011.15150 413-
Salesforce.Com Inc CRM 108.89108.88108.89-1.35 -1.22% 110.85108.23111.44110.243 446 304-
Sally Beauty Holdin... SBH 18.0618.0618.07-0.31 -1.69% 18.4717.9618.8218.371 795 838-
San Juan Basin Roy... SJT 9.069.049.060.52 6.09% 8.698.609.158.54373 508-
Sanchez Energy Co... SN 5.655.635.64-0.34 -5.68% 6.035.606.155.993 903 271-
SandRidge Mississip... SDT 0.97500.95220.97500.0150 1.56% 0.97000.95100.98000.9600116 157-
SandRidge Mississip... SDR 1.01001.01001.02000.0001 0.01% 0.94000.94001.04901.0099309 358-
SandRidge Permian... PER 2.252.252.30-0.11 -4.66% 2.352.252.402.40196 700-
Sanofi SNY 44.9144.9344.960.13 0.29% 44.5844.5745.1144.782 094 385-
Santander Mexico ... BSMX 7.667.677.68-0.03 -0.39% 7.727.497.777.693 093 044-
Saratoga Investme... SAR 22.3722.3122.44-0.06 -0.27% 22.2822.2622.5722.4312 293-
Sasol Ltd. America... SSL 36.3736.3636.370.17 0.47% 36.7036.3136.8836.20382 097-
Saul Centers, Inc. BFS 57.6857.6757.68-0.44 -0.76% 58.4757.6759.5658.6417 519-
Schlumberger N.V. SLB 77.1777.1877.19-0.80 -1.03% 77.7576.9578.0077.979 881 172-
Schwab (Charles) C... SCHW 55.5355.5455.540.14 0.25% 55.7354.9756.1355.397 208 377-
Schweitzer-Maudu... SWM 46.5246.5346.54-0.74 -1.57% 47.5946.4547.7947.2671 456-
Scorpio Bulkers Inc... SALT 7.707.707.75-0.15 -1.91% 7.957.528.157.85440 090-
Scorpio Tankers In... STNG 3.143.143.15-0.09 -2.79% 3.253.133.253.233 843 300-
Scotts Miracle-Gro... SMG 105.99106.01106.02-2.02 -1.87% 108.48105.76109.27108.01366 369-
Scripps (E.W.) Co. SSP 15.9315.9315.94-0.11 -0.69% 16.1415.9216.2716.04286 352-
Seabridge Gold Inc SA 11.3511.3011.350.25 2.25% 11.3011.0011.4011.10377 492-
Seadrill Limited Or... SDRL 0.27000.27280.2740-0.0140 -4.93% 0.28900.27000.28900.28403 320 339-
Seadrill Partners L... SDLP 3.953.943.950.00 0.00% 3.953.874.003.95720 119-
Sealed Air Corp. SEE 48.4348.4348.44-0.43 -0.88% 49.0248.2049.1348.861 842 202-
Seaspan Corporati... SSW 7.127.127.13-0.16 -2.20% 7.297.077.327.281 281 244-
Security Capital As... SCA 25.3125.3525.360.00 0.00% 25.2525.2025.3725.315 435-
Sempra Energy SRE 107.06107.04107.060.17 0.16% 107.78106.50107.81106.891 601 829-
Sensient Technolog... SXT 72.0172.0172.02-0.08 -0.11% 72.3471.6573.1572.09516 408-
Sequans Communic... SQNS 2.052.042.050.00 0.00% 2.112.042.112.05160 996-
Seritage Growth Pr... SRG 40.3640.3640.38-0.09 -0.22% 40.5040.3641.0040.45265 835-
Service Corp. Inter... SCI 38.5038.5038.510.43 1.13% 38.3638.3338.6738.071 364 275-
Shake Shack, Inc. C... SHAK 42.5642.5842.59-0.59 -1.37% 43.6542.2643.8243.15512 315-
Shaw Communicati... SJR 21.7221.7121.72-0.06 -0.28% 21.7521.7021.8321.78504 994-
Sherwin-Williams C... SHW 423.87423.79423.88-8.97 -2.07% 434.30422.44435.15432.84636 862-
Ship Finance Intern... SFL 15.4815.4515.50-0.23 -1.43% 15.7015.4515.8015.70517 928-
Shopify Inc. SHOP 111.92111.92111.95-0.88 -0.78% 114.65111.18114.66112.801 043 417-
Sibanye Gold Ltd (A... SBGL 5.395.385.39-0.09 -1.64% 5.295.215.405.482 783 064-
Simon Property Gr... SPG 165.04165.02165.04-0.47 -0.28% 165.92164.90168.10165.511 080 175-
Simpson Manufactu... SSD 58.9058.8658.890.00 0.00% 59.2058.5159.9158.90325 174-
Sinopec Shanghai P... SHI 61.8061.5061.790.48 0.78% 61.5761.3961.8361.3236 306-
Skechers U S A, Inc... SKX 37.9137.9137.92-0.64 -1.66% 38.3337.8038.6338.551 210 339-
Smith & Nephew Pl... SNN 34.9034.9034.91-0.27 -0.77% 35.1634.8635.2235.17300 878-
Smith (A.O.) Corp AOS 65.0765.0765.08-0.25 -0.38% 65.6964.8366.1965.32779 875-
Smucker (J.M.) Co. SJM 124.01123.97123.990.58 0.47% 124.04123.63124.81123.43513 763-
Snap Inc. SNAP 13.5013.5013.51-0.61 -4.32% 14.1113.4014.1114.1125 284 579-
Snap-On, Inc. SNA 180.67180.69180.70-2.92 -1.59% 184.46180.56184.98183.59497 746-
Sociedad Quimica y... SQM 58.5958.5858.59-4.14 -6.60% 63.2057.2763.3062.732 104 649-
Sonic Automotive,... SAH 21.7521.7521.80-0.50 -2.25% 22.3521.6222.7522.25346 576-
Sonoco Products C... SON 54.0154.0254.03-0.18 -0.33% 54.2953.8854.6254.19443 346-
Sony Corp SNE 48.9548.9548.96-1.08 -2.16% 49.8048.8050.4150.031 212 412-
Sotheby's BID 52.7452.7352.740.03 0.06% 53.1752.6353.3352.71314 461-
Source Capital, Inc... SOR 42.0242.0242.05-0.05 -0.12% 42.1541.9842.8542.0717 831-
South Jersey Indus... SJI 29.6029.6029.61-0.11 -0.37% 29.7729.5730.1629.71464 962-
Southcross Energy... SXE 1.931.941.95-0.02 -1.03% 1.941.911.981.95289 158-
Southern Company... SO 44.6644.6744.68-0.18 -0.40% 44.9444.3145.1544.848 795 519-
Southern Copper C... SCCO 49.3449.3549.36-0.59 -1.18% 49.8049.2449.9249.93666 558-
Southwest Airlines... LUV 65.4765.4665.470.11 0.17% 65.5165.0166.1165.363 994 879-
Southwest Gas Cor... SWX 75.0475.0475.06-0.71 -0.94% 75.9575.0476.5575.75112 111-
Southwestern Ener... SWN 5.255.245.24-0.23 -4.11% 5.455.215.485.4729 305 120-
Sparton Corp. SPA 23.1723.1623.180.00 0.00% 23.1723.1523.2023.1787 735-
Spectra Energy Co... SE 12.7812.7612.77-0.19 -1.46% 13.2212.6813.5312.971 569 041-
Spectra Energy Par... SEP 43.6743.6443.66-0.01 -0.02% 43.9343.5044.3943.68499 968-
Speedway Motorsp... TRK 19.4219.4119.42-0.18 -0.92% 19.7019.3619.9819.6024 763-
Spirit Airlines Inc. SAVE 46.2146.2246.21-2.05 -4.25% 47.9045.6547.9548.262 289 937-
Spirit Realty Capit... SRC 8.078.078.08-0.03 -0.37% 8.128.078.218.105 363 729-
Sprint Corporation S 5.605.605.61-0.09 -1.58% 5.715.605.745.6914 089 950-
Square Inc. SQ 39.3239.3439.33-1.93 -4.68% 41.1538.6741.2541.2516 256 661-
St. Joe Co. (The) JOE 17.9517.9017.950.00 0.00% 18.0517.9018.3017.95363 059-
Stag Industrial Inc. STAG 25.6125.6025.61-0.03 -0.12% 25.6325.6025.9825.64501 603-
Stage Stores Inc. SSI 1.691.691.70-0.06 -3.43% 1.751.681.751.75766 483-
Standard Motor Pr... SMP 46.0846.0746.08-0.42 -0.90% 46.7845.7847.2446.5076 773-
Standard Register ... SR 68.4068.3068.35-0.50 -0.73% 68.9068.3069.3868.90178 516-
Standex Internatio... SXI 103.00102.85103.00-1.55 -1.48% 105.00101.85106.90104.5516 135-
Stanley Black & De... SWK 171.01171.02171.04-2.41 -1.39% 174.40170.48174.40173.42631 534-
Stantec Inc STN 28.6528.6528.750.40 1.42% 28.4028.4028.8028.2530 538-
Star Gas Partners L... SGU 10.7510.7510.79-0.04 -0.37% 10.7010.6710.9010.7930 032-
Starrett (L.S.) Co. SCX 8.658.608.75-0.30 -3.35% 9.078.659.148.959 155-
Startek, Inc. SRT 10.0910.0910.11-0.03 -0.30% 10.1410.0410.1510.1240 279-
State Street Corp. STT 105.97105.97106.00-1.27 -1.18% 107.85105.69108.50107.251 284 334-
Statoil ASA STO 23.2323.2223.23-0.29 -1.23% 23.4523.2223.5223.521 014 632-
Steelcase, Inc. SCS 15.3015.3015.35-0.10 -0.65% 15.5015.3015.7515.40734 939-
Stellus Capital Inve... SCM 12.4812.4612.48-0.21 -1.65% 12.6512.4612.8512.69115 373-
Stepan Co. SCL 78.6478.6178.63-0.67 -0.84% 79.8077.2279.8079.3182 982-
Sterling Bancorp (D... STL 25.7025.6525.70-0.25 -0.96% 26.0525.4826.1525.951 476 944-
Stewart Informatio... STC 45.7045.7145.72-0.35 -0.76% 46.1245.5046.2346.05123 266-
Stifel Financial Cor... SF 65.6465.6365.64-1.84 -2.73% 67.5364.8668.4567.48504 857-
Stone Energy Corp... SGY 35.6235.6035.62-0.71 -1.95% 36.3435.5237.2736.33162 668-
Stone Harbor Emer... EDF 16.0316.0316.040.07 0.44% 15.8815.8816.1815.96132 361-
StoneMor Partners... STON 5.455.455.46-0.17 -3.02% 5.575.355.635.62314 767-
Stoneridge Inc. SRI 24.9824.9624.970.86 3.57% 24.2624.2624.9924.12283 316-
Structured Product... KTN 32.964332.400032.97000.0144 0.04% 32.964332.964332.964332.9499170-
Structures Product... KTH 32.300032.260032.5000-0.0145 -0.04% 32.300032.300032.699932.31451 005-
Stryker Corp. SYK 159.54159.50159.561.31 0.83% 159.36158.85160.90158.23792 791-
Sturm, Ruger & Co.... RGR 53.9053.9053.95-0.15 -0.28% 54.2553.8054.8554.05153 918-
Suburban Propane ... SPH 25.7525.7125.740.01 0.04% 25.8225.5025.8425.74213 897-
Sumitomo Mitsui F... SMFG 9.599.589.590.07 0.74% 9.629.559.679.521 085 461-
Sun Communities, I... SUI 87.3587.3587.370.16 0.18% 87.3287.2988.8887.19284 935-
Sun Life Financial I... SLF 43.4443.4343.441.49 3.55% 43.7443.3343.9941.95830 125-
SunCoke Energy Pa... SXCP 19.3519.3019.35-0.10 -0.51% 19.6019.2520.0019.45236 686-
SunCoke Energy, In... SXC 12.5112.5012.51-0.54 -4.14% 13.0512.4513.1313.05453 344-
SunTrust Banks, In... STI 68.3068.2968.30-0.59 -0.86% 69.2668.0469.5668.892 101 313-
Suncor Energy Inc. SU 37.8637.8537.86-0.11 -0.29% 38.0037.6438.3137.972 152 421-
Sunoco LP Common... SUN 32.1232.1132.120.53 1.68% 31.5031.4232.3331.59534 466-
Superior Energy Se... SPN 11.1511.1511.15-0.16 -1.41% 11.3310.9811.4511.316 902 922-
Superior Industries... SUP 16.8516.8516.900.35 2.12% 16.8016.7617.3016.50199 594-
Supervalu Inc. SVU 16.2416.2416.24-0.09 -0.55% 16.4616.1316.6216.331 405 262-
Swiss Helvetia Fun... SWZ 13.1213.1013.120.06 0.46% 13.2813.1013.2813.0640 895-
Synchrony Financia... SYF 37.9337.9337.93-1.44 -3.66% 39.4637.7839.5839.3710 860 764-
Synnex Corp SNX 135.74135.74135.75-2.23 -1.62% 139.07135.55139.44137.97145 890-
Synovus Financial C... SNV 50.3450.3150.33-0.62 -1.22% 51.1550.1751.2950.961 120 073-
Sysco Corp. SYY 61.7261.7261.730.34 0.55% 61.9061.6162.2161.381 911 155-
Systemax, Inc. SYX 30.3630.3330.34-0.64 -2.06% 31.0630.0931.2631.00130 217-
TAL Education Gro... TAL 28.3628.3528.35-2.72 -8.75% 31.5328.2131.6131.0813 409 122-
TC PipeLines, LP TCP 55.1155.0655.07-0.06 -0.11% 55.6154.9255.6955.17265 961-
TCF Financial Corp... TCF 22.0122.0122.01-0.22 -0.97% 22.3121.8922.4222.22668 263-
TE Connectivity Lt... TEL 100.10100.09100.10-0.07 -0.07% 100.5799.64101.01100.171 124 400-
TELUS Corp. TU 37.7637.7437.750.04 0.11% 37.8537.7237.9237.72254 943-
TETRA Technologie... TTI 4.244.244.25-0.15 -3.42% 4.404.244.514.39870 131-
TIM Participacoes ... TSU 19.6019.5919.60-0.36 -1.80% 20.2919.5820.2919.961 003 997-
TJX Companies, Inc... TJX 76.5976.5976.60-1.69 -2.16% 78.7776.3078.7778.282 790 797-
Tableau Software,... DATA 73.2073.1873.20-1.32 -1.77% 75.1972.4775.6774.52525 178-
Tahoe Resources, I... TAHO 4.664.654.66-0.27 -5.48% 4.954.644.954.933 830 756-
Tailored Brands, In... TLRD 21.5721.5621.57-0.64 -2.88% 22.3721.3922.6722.21866 901-
Taiwan Fund, Inc. (... TWN 21.5221.4821.53-0.03 -0.15% 21.6521.5121.6621.556 895-
Taiwan Semiconduc... TSM 42.2342.2242.231.04 2.52% 42.0141.8142.3541.198 193 073-
Tanger Factory Ou... SKT 24.7324.7324.74-0.40 -1.59% 25.2524.7225.3825.13979 412-
Target Corp TGT 74.9674.9674.97-1.84 -2.40% 76.8874.6477.5876.809 074 249-
Tata Motors Ltd TTM 33.1133.1033.11-1.21 -3.53% 32.9932.9033.2934.321 902 076-
Taubman Centers, ... TCO 61.0561.0661.08-1.45 -2.32% 62.5361.0363.3862.50457 020-
TechnipFMC Ltd FTI 33.3833.3833.39-1.42 -4.08% 34.0333.3334.2634.802 803 216-
Teck Resources Ltd TECK 29.8029.7929.80-0.85 -2.76% 30.1929.6730.3130.645 270 435-
Teekay Corporatio... TK 10.3910.3810.39-0.15 -1.42% 10.5410.3710.8010.54675 875-
Teekay LNG Partne... TGP 21.1521.1521.20-0.10 -0.47% 21.2021.0021.5021.30258 207-
Teekay Offshore P... TOO 2.802.792.80-0.02 -0.71% 2.902.752.902.821 027 465-
Teekay Tankers Lt... TNK 1.381.381.390.00 0.00% 1.391.371.431.38979 879-
Tejon Ranch Co. TRC 21.0521.0521.06-0.11 -0.52% 21.3120.9921.4821.1647 542-
Tekla Healthcare I... HQH 23.7123.6423.66-0.10 -0.42% 23.8723.6324.0523.81216 292-
Tekla Life Sciences... HQL 20.3820.3520.38-0.18 -0.88% 20.6320.3520.7520.5665 143-
Telecom Argentina... TEO 38.4738.4638.47-0.30 -0.77% 38.9538.3538.9738.77145 385-
Telecom Italia SPA TI 9.129.109.12-0.05 -0.55% 9.099.049.139.17109 463-
Teledyne Technolo... TDY 193.08192.98193.06-0.20 -0.10% 194.39192.69196.71193.28114 375-
Teleflex Incorpora... TFX 262.93262.93263.00-0.25 -0.09% 263.38261.96266.63263.18262 371-
Telefonica Brasil S... VIV 15.6215.6115.62-0.10 -0.64% 15.5115.5015.6815.72974 035-
Telefonica S.A. (AD... TEF 10.1210.1210.130.17 1.71% 10.1610.1010.189.951 233 406-
Telephone & Data ... TDI 24.930024.700024.93000.0844 0.34% 24.800024.702824.930024.84569 226-
Templeton Dragon... TDF 23.1123.1023.120.35 1.54% 23.3223.0523.4822.76157 160-
Templeton Emergin... EMF 17.4517.3917.45-0.03 -0.17% 17.6017.3717.6517.4874 618-
Templeton Emergin... TEI 11.6511.6411.650.09 0.78% 11.6711.6211.6911.56188 244-
Templeton Global ... GIM 6.466.466.470.01 0.16% 6.456.446.496.45506 719-
Tempur Sealy Inter... TPX 63.7963.7963.80-0.16 -0.25% 64.7263.6365.7363.95521 360-
Tenaris SA TS 33.6633.6733.67-0.88 -2.55% 34.4533.6334.5334.542 088 147-
Tenet Healthcare C... THC 16.2016.2016.21-0.05 -0.31% 16.0915.8416.4216.252 394 774-
Tennant Co. TNC 72.9572.9573.00-0.55 -0.75% 73.8072.9074.4573.5075 159-
Tenneco Inc TEN 63.6963.6863.69-1.00 -1.55% 65.0463.6265.5964.69165 417-
Teradyne, Inc. TER 45.3145.3145.320.71 1.59% 45.0644.8746.2844.604 124 838-
Terex Corp. TEX 48.5948.5948.60-0.21 -0.43% 49.1048.1449.9048.80864 573-
Terra Nitrogen Co.... TNH 85.7285.5085.72-1.09 -1.26% 87.6585.3487.8286.8116 863-
Tesoro Corporatio... ANDV 119.15119.15119.160.02 0.02% 119.27118.64119.95119.131 244 620-
Teva Pharmaceutic... TEVA 21.4121.4221.42-0.66 -2.99% 22.0021.1522.2522.0723 486 102-
Texas Pacific Land... TPL 518.10518.17522.38-9.95 -1.88% 532.28518.10546.45528.0517 976-
Textainer Group H... TGH 24.0024.0024.05-0.75 -3.03% 24.7523.9024.9524.75343 399-
Textron Inc. TXT 58.7858.7858.79-1.37 -2.28% 60.4658.3660.5460.151 322 613-
Thai Fund, Inc. (The... TTF 11.2511.2511.260.01 0.09% 11.2511.2411.2711.24295 078-
The Blackstone Gro... BX 35.0235.0335.02-0.37 -1.05% 35.7834.3736.3135.399 067 106-
The Chemours Com... CC 51.0051.0051.01-1.47 -2.80% 52.5250.7452.9652.471 435 350-
The Cushing MLP T... SRV 12.6212.6212.64-0.23 -1.79% 12.8412.6013.0512.8561 003-
The Gap, Inc. GPS 32.7132.6932.70-1.16 -3.42% 33.9232.6734.0033.864 704 098-
The Howard Hughe... HHC 125.94125.89125.90-1.12 -0.88% 127.07125.66128.04127.06245 656-
Thermo Fisher Scie... TMO 208.01207.99208.00-2.16 -1.03% 211.81207.51211.81210.171 828 698-
Third Point Reinsur... TPRE 14.1014.0514.10-0.05 -0.35% 14.2014.0014.3514.15606 814-
Thomson Reuters C... TRI 43.5743.5843.59-0.02 -0.05% 43.6143.5643.8743.59500 643-
Thor Industries, Inc... THO 152.48152.47152.48-4.02 -2.57% 157.95152.24158.19156.50433 848-
Tidewater Inc. TDW 27.6327.6127.63-1.17 -4.06% 28.7727.5128.7728.80127 637-
Tiffany & Co. TIF 107.58107.57107.58-0.88 -0.81% 108.99106.95109.49108.461 163 302-
Time Inc. TIME 18.4818.4518.50-0.03 -0.14% 18.5018.4518.5018.50543 836-
Time Warner Inc TWX 91.8291.8591.79-0.24 -0.26% 92.4091.6192.4292.052 119 026-
Timken Co. (The) TKR 51.6051.6051.65-0.60 -1.15% 52.3551.3052.3552.20357 832-
Titan Internationa... TWI 13.5013.4913.50-0.45 -3.23% 14.0513.4714.3113.95239 348-
Toll Brothers Inc. TOL 50.8350.8250.83-0.75 -1.45% 52.0250.6052.0951.601 165 132-
Tootsie Roll Indust... TR 35.6035.6035.65-0.10 -0.28% 35.6035.6036.1335.7048 256-
Torchmark Corp. TMK 91.4291.4391.44-0.83 -0.90% 92.3291.0692.6492.25514 015-
Toro Co. (The) TTC 66.1366.1566.16-0.85 -1.27% 67.3866.0967.6566.98499 616-
Toronto Dominion ... TD 59.0058.9858.990.14 0.24% 59.2158.8659.3058.861 145 171-
Tortoise MLP Fund... NTG 19.3619.3119.33-0.25 -1.27% 19.6519.3019.8619.61187 430-
Total S.A. TOT 58.5858.5858.57-0.75 -1.26% 58.9558.5759.0959.33840 005-
Total System Servi... TSS 82.2282.2382.240.22 0.27% 82.1981.7882.9182.00795 259-
Toyota Motor Corp TM 137.97137.96137.970.77 0.56% 139.20137.59139.50137.20199 502-
TransCanada Corp TRP 48.0148.0148.020.15 0.31% 48.2847.8648.4947.861 343 740-
TransUnion TRU 56.4956.4856.49-0.56 -0.98% 57.2856.2957.5657.05516 234-
Transcontinental R... TCI 33.3332.8933.96-0.67 -1.97% 33.6632.8234.2234.004 276-
Transdigm Group In... TDG 293.85293.86293.921.35 0.46% 294.09292.77296.97292.50366 353-
Transocean Ltd (Sw... RIG 11.4711.4611.46-0.73 -5.98% 12.2011.4512.2112.1916 639 026-
Transportadora de... TGS 23.4323.3923.410.43 1.87% 23.6323.3023.6923.00399 978-
Travelers Compani... TRV 135.52135.51135.520.79 0.59% 135.10134.42136.03134.731 462 128-
Tredegar Corp. TG 19.9519.9520.000.15 0.76% 19.8019.8020.4519.8082 997-
Tremor Video Inc. TLRA 4.644.634.64-0.10 -2.11% 4.804.614.814.74188 873-
Trex Co Inc TREX 109.38109.35109.36-7.83 -6.68% 118.29108.52118.29117.21213 676-
Tri-Continental Co... TY 27.4227.4227.42-0.18 -0.65% 27.6527.4227.9127.6086 429-
Triangle Capital Co... TCAP 10.1510.1410.15-0.01 -0.10% 10.2110.0610.2810.16529 386-
Trinity Industries, ... TRN 36.1136.1136.12-1.04 -2.80% 37.3735.9537.5837.15970 562-
Triumph Group Inc... TGI 28.7028.6528.70-0.65 -2.21% 29.7028.4029.9029.35449 278-
TrueBlue Inc TBI 27.7027.7027.750.30 1.09% 27.5027.4528.1527.40146 760-
Tsakos Energy Nav... TNP 3.993.994.00-0.06 -1.48% 3.973.974.114.05316 787-
Tupperware Brand... TUP 63.0062.9763.01-1.90 -2.93% 64.7062.5364.7064.90414 755-
Turkcell Iletisim Hi... TKC 9.529.529.53-0.16 -1.65% 9.489.489.599.68422 358-
Turquoise Hill Reso... TRQ 3.473.473.48-0.10 -2.80% 3.453.423.523.572 267 085-
Tutor Perini Corp TPC 27.0027.0027.05-0.50 -1.82% 27.7526.9528.0527.50517 965-
Twilio Inc TWLO 25.3325.4525.33-0.83 -3.17% 26.4725.1626.8626.161 680 120-
Twitter, Inc. TWTR 24.6624.6724.68-0.75 -2.95% 25.5824.5125.7125.4130 469 651-
Two Harbors Inves... TWO 15.5715.5615.57-0.13 -0.83% 15.7315.5615.8315.702 158 314-
Tyler Technologies... TYL 189.63189.66189.671.68 0.89% 189.71188.93190.98187.95120 895-
Tyson Foods, Inc. TSN 78.6778.6478.65-1.23 -1.54% 79.8478.5680.4379.902 226 138-
U.S. Bancorp (DE) USB 57.1757.1757.180.19 0.33% 57.5456.9357.6956.987 848 204-
U.S. Silica Holdings... SLCA 35.8535.8435.85-2.15 -5.66% 37.9335.8038.0038.001 957 010-
UBS Group AG Regi... UBS 19.4219.4119.42-0.17 -0.87% 19.5519.3519.6319.592 762 147-
UGI Corp. UGI 46.94046.94046.950-0.400 -0.84% 47.41046.94047.77047.325775 567-
USANA Health Scie... USNA 74.5074.4074.450.20 0.27% 74.5573.8575.4074.3061 805-
USG Corp USG 38.6438.6438.65-0.89 -2.25% 39.6738.4939.8339.52849 814-
Ultrapar Participac... UGP 24.0124.0124.02-0.04 -0.17% 24.1323.9824.1824.05206 575-
Under Armour Inc UAA 13.8213.8513.82-1.31 -8.63% 14.6613.6014.8815.1212 450 588-
Under Armour, Inc.... UA 12.4812.4712.48-1.67 -11.78% 13.7412.3013.8814.1413 493 759-
Unifi, Inc. UFI 35.8835.8535.86-0.48 -1.32% 36.6235.7737.0636.3629 244-
Unifirst Corp. UNF 170.30170.30170.40-0.85 -0.50% 172.65169.63172.65171.1554 354-
Unilever N.V. UN 56.0956.0856.090.60 1.08% 55.8255.7856.2055.491 101 370-
Unilever Plc UL 55.0355.0355.040.51 0.94% 54.7554.7555.1454.54718 417-
Union Pacific Corp UNP 140.31140.30140.34-0.86 -0.61% 142.07139.82142.19141.173 898 749-
Unisys Corp. UIS 8.908.858.900.00 0.00% 9.008.759.158.90252 786-
Unit Corp. UNT 24.8424.8224.83-0.51 -2.01% 25.5124.7425.7125.35338 130-
United Continental... UAL 77.4977.4777.48-0.91 -1.16% 78.3576.8079.0078.403 262 810-
United Microelectr... UMC 2.412.412.420.01 0.42% 2.422.412.442.40795 808-
United Parcel Serv... UPS 132.88132.90132.92-1.21 -0.90% 134.41131.76134.71134.093 266 124-
United Rentals, Inc... URI 178.97178.93178.96-1.92 -1.06% 181.95176.68184.00180.89863 846-
United States Stee... X 38.6738.6838.69-0.47 -1.20% 38.9738.3439.9639.1410 312 611-
United Technologie... UTX 133.97133.97134.00-2.61 -1.91% 137.73133.87137.73136.584 334 896-
UnitedHealth Grou... UNH 232.90233.30233.304.26 1.86% 233.37231.25235.00228.645 625 750-
Universal Corp. UVV 50.1550.1550.20-1.50 -2.90% 52.0549.9052.2051.65178 512-
Universal Health R... UHT 67.3067.2967.39-0.01 -0.01% 67.3167.2569.5967.3139 228-
Universal Health Se... UHS 116.42116.40116.42-0.23 -0.20% 116.66115.25117.00116.65487 921-
Unum Group UNM 55.5455.5255.54-3.05 -5.21% 58.1955.3758.1958.593 079 194-
Urstadt Biddle Pro... UBP 17.5417.5017.56-0.14 -0.79% 17.6317.5017.6317.682 510-
VAALCO Energy, In... EGY 0.81600.81600.83000.0060 0.74% 0.80200.78500.84810.8100427 578-
VEREIT, Inc. VER 7.347.337.34-0.08 -1.08% 7.427.337.517.427 861 422-
VF Corp. VFC 76.6876.6876.69-1.12 -1.44% 77.9976.6378.0077.801 822 148-
VOYA Global Equit... IGD 8.007.998.000.00 0.00% 8.027.978.058.00350 117-
VOYA Prime Rate T... PPR 5.105.105.110.03 0.59% 5.075.075.125.07541 622-
VOYA Risk Manage... IRR 6.856.816.84-0.10 -1.44% 7.006.817.006.95112 602-
Vail Resorts Inc. MTN 222.16222.17222.18-0.15 -0.07% 222.72220.45226.07222.31850 437-
Vale S.A. VALE 13.1713.1713.18-0.36 -2.66% 13.2813.0813.3113.5339 773 648-
Valeant Pharmaceu... VRX 22.9822.9722.98-0.86 -3.61% 24.2622.8824.3723.8414 169 966-
Valero Energy Cor... VLO 96.1596.1396.15-0.60 -0.62% 96.8595.6697.5596.752 406 263-
Valhi, Inc. VHI 6.016.006.01-0.24 -3.84% 6.295.946.316.25140 275-
Validus Holdings, L... VR 46.8246.8446.850.21 0.45% 46.7946.6447.0546.61550 891-
Valley National Ba... VLY 12.1312.1312.14-0.06 -0.49% 12.2212.0712.3912.192 895 085-
Valmont Industries... VMI 168.05167.90167.95-2.50 -1.47% 171.55166.90171.55170.5553 657-
Varian Medical Sys... VAR 108.08108.07108.08-0.41 -0.38% 108.81107.54110.24108.49812 375-
Vector Group Ltd VGR 21.3421.3321.34-0.21 -0.97% 21.6021.2721.7821.55528 486-
Vedanta Ltd VEDL 20.8020.8020.80-0.87 -4.01% 20.9720.7120.9921.67588 253-
Veeva Systems Inc... VEEV 56.5156.4956.50-1.86 -3.19% 58.8556.3558.9958.371 184 818-
Ventas, Inc. VTR 54.5254.5154.52-0.31 -0.57% 55.1154.4556.1454.833 221 487-
VeriFone Systems I... PAY 18.1018.0918.10-0.25 -1.36% 18.4018.0918.5218.35985 960-
Verizon Communic... VZ 51.6651.6651.67-0.20 -0.39% 51.6851.4252.0251.8610 951 827-
Versum Materials I... VSM 38.9838.9638.980.01 0.03% 39.4138.8739.4138.97426 656-
Viad Corp. VVI 56.3556.3556.400.35 0.63% 56.2556.2557.2056.0055 772-
Vina Concha y Toro... VCO 40.8039.4941.00-0.20 -0.49% 40.5239.1540.8041.004 673-
Vince Holding Corp... VNCE 6.366.346.36-0.10 -1.55% 6.586.226.706.4622 001-
Vipshop Holdings L... VIPS 16.0416.0316.041.53 10.54% 15.2915.1816.4714.5130 050 781-
Visa Inc. V 120.39120.39120.400.30 0.25% 121.18119.91121.94120.097 045 966-
Vishay Intertechno... VSH 21.4021.3521.40-0.50 -2.28% 22.1521.3022.1521.90856 147-
Vista Outdoor Inc. VSTO 15.2115.2115.220.10 0.66% 15.1015.0015.3215.11530 033-
Vivint Solar, Inc. VSLR 4.004.004.05-0.10 -2.44% 4.154.004.154.10276 792-
Vmware, Inc. Comm... VMW 132.14132.13132.14-0.39 -0.29% 133.21132.06134.45132.531 134 692-
Vonage Holdings C... VG 10.7510.7410.75-0.21 -1.92% 10.9810.7111.0710.961 924 122-
Vornado Realty Tr... VNO 71.2171.2171.22-0.71 -0.99% 72.2671.1472.8771.92696 481-
Vulcan Materials C... VMC 133.69133.67133.68-0.28 -0.21% 134.35132.94136.32133.97976 259-
W & T Offshore Inc WTI 4.874.864.87-0.01 -0.20% 4.954.735.004.883 633 605-
W.P. Carey Inc WPC 65.2265.2065.210.27 0.42% 65.7665.1566.4164.95368 331-
WELLTOWER INC HCN 59.2659.2459.250.10 0.17% 59.3059.2060.7259.162 627 973-
WGL Holdings, Inc. WGL 85.1585.1585.16-0.24 -0.28% 85.2085.0285.4585.39341 748-
WNS (Holdings) Lim... WNS 41.4541.4241.450.35 0.85% 41.1141.1141.9341.10166 827-
WPP plc - America... WPP 94.0294.0294.040.97 1.04% 95.5593.9095.7593.05382 900-
Wabash National C... WNC 22.2722.2722.28-0.19 -0.85% 22.5722.2723.2222.46913 222-
Wabco Holdings In... WBC 155.77155.73155.740.75 0.48% 155.77155.02156.89155.02317 768-
Wabtec Corp. WAB 84.2084.2284.24-1.00 -1.17% 85.2084.0486.2485.20444 765-
Waddell & Reed Fin... WDR 22.8522.8522.86-0.23 -1.00% 23.2822.8223.4523.081 088 686-
WageWorks Inc WAGE 62.2562.2062.251.00 1.63% 61.5561.1563.4061.25229 504-
Wal-Mart Stores, I... WMT 100.69100.69100.70-0.18 -0.18% 101.34100.34101.91100.875 489 870-
Walter Investment... WAC 0.72110.72110.7381-0.0289 -3.85% 0.77000.70200.77000.7500128 337-
Washington Prime ... WPG 6.906.896.90-0.20 -2.82% 7.156.897.237.102 196 427-
Washington Real E... WRE 28.8628.8628.870.00 0.00% 28.8628.8629.3228.86249 509-
Waste Connections... WCN 71.5771.5771.580.66 0.93% 71.0671.0672.3070.91658 291-
Waste Managemen... WM 88.1688.1788.18-0.11 -0.12% 88.4488.1488.7388.271 202 143-
Waters Corp. WAT 208.94208.94208.99-0.81 -0.39% 210.86207.73211.65209.75375 425-
Watsco Inc. WSO 173.35173.36173.43-0.89 -0.51% 174.83172.31176.58174.24148 543-
Watts Water Tech... WTS 78.2578.2578.30-0.40 -0.51% 79.2578.1580.2078.6549 306-
Weatherford Inter... WFT 4.204.204.21-0.05 -1.18% 4.354.164.364.2533 344 502-
Webster Financial ... WBS 58.9958.9358.94-0.59 -0.99% 59.7358.4559.8659.58658 023-
Weight Watchers I... WTW 59.2159.2259.22-0.23 -0.39% 60.0058.4760.5059.442 102 211-
Weingarten Realty... WRI 30.4330.4330.44-0.26 -0.85% 30.8230.4231.1630.69388 071-
Weis Markets, Inc. WMK 39.6939.6839.71-0.22 -0.55% 40.0639.6740.8839.9176 663-
WellCare Health Pl... WCG 210.20210.18210.19-1.27 -0.60% 213.09209.48215.58211.47215 415-
Wells Fargo & Co. WFC 62.5062.5062.51-0.05 -0.08% 62.7962.1863.1562.5515 835 610-
Wesco Internation... WCC 66.1566.1066.15-1.15 -1.71% 67.6065.5067.6067.30194 455-
West Pharmaceutic... WST 97.8397.8197.820.09 0.09% 98.1597.4699.3097.74290 453-
WestRock Co WRK 68.6968.6868.69-0.51 -0.74% 69.4168.3969.9769.201 163 380-
Westar Energy Inc WR 50.8450.8350.840.55 1.09% 50.3050.2550.9250.28505 155-
Western Asset Eme... EMD 16.0516.0516.060.07 0.44% 16.0015.9916.1315.98313 634-
Western Asset Glo... EHI 10.2610.2510.260.01 0.10% 10.2610.2410.3010.25196 415-
Western Asset Hig... HIX 7.047.027.030.01 0.14% 7.037.027.057.03292 048-
Western Asset Hig... HIO 5.095.085.090.00 0.00% 5.105.085.125.09267 015-
Western Asset Hig... HYI 15.2215.1915.220.05 0.33% 15.2915.2015.2915.1756 791-
Western Asset Inco... PAI 15.4015.3915.410.06 0.39% 15.5215.3715.5515.3410 220-
Western Asset Inve... IGI 21.7621.9722.01-0.79 -3.50% 22.7021.7622.7022.5529 312-
Western Asset Man... MMU 14.0914.0514.090.01 0.07% 14.0914.0214.1014.0877 537-
Western Asset Mun... MHF 7.427.407.42-0.01 -0.13% 7.457.397.457.4350 837-
Western Asset Mun... MNP 15.0315.0315.05-0.07 -0.46% 15.1615.0315.1915.1030 904-
Western Gas Partn... WES 53.3853.3853.40-0.48 -0.89% 54.2753.3254.3553.86403 872-
Western Union Co. WU 20.6220.6220.62-0.50 -2.37% 21.1220.5421.1421.127 273 502-
Westpac Banking C... WBK 24.3324.3224.33-0.51 -2.05% 24.8024.2924.8024.84410 351-
Westwood Holding... WHG 67.1867.0767.18-0.63 -0.93% 68.2567.0269.6567.8120 482-
Weyerhaeuser Co. WY 34.7734.7734.77-0.50 -1.40% 35.3534.7535.4535.262 948 471-
Wheaton Precious ... WPM 22.2322.2222.230.33 1.51% 22.0021.7322.3821.903 115 945-
Whirlpool Corp WHR 168.95168.95168.96-3.80 -2.20% 173.00167.64173.20172.75511 009-
White Mountains In... WTM 833.47832.00832.01-1.03 -0.12% 833.63832.01836.51834.5014 471-
Whitestone REIT WSR 13.5813.5713.58-0.06 -0.44% 13.7013.5713.8913.64169 704-
Whiting Petroleum... WLL 30.0330.0330.040.25 0.84% 30.1629.7731.3029.786 089 374-
Willbros Group Inc... WG 1.261.261.27-0.04 -3.08% 1.311.251.321.30255 034-
Williams Cos Inc (T... WMB 32.5932.5932.60-0.62 -1.87% 33.3332.5333.4333.214 856 522-
Williams Partners, ... WPZ 43.0143.0043.01-0.18 -0.42% 43.2742.8243.7543.191 277 595-
Williams-Sonoma, I... WSM 53.8553.8553.86-1.64 -2.96% 55.3253.5055.8855.491 135 906-
Winnebago Industr... WGO 53.0053.0053.00-2.80 -5.02% 56.0552.7056.5055.80831 694-
Wipro Ltd WIT 5.935.925.930.25 4.40% 5.845.815.995.681 639 039-
Wisconsin Energy C... WEC 63.1563.1563.16-0.48 -0.75% 63.6662.6064.0163.631 672 763-
Wolverine World W... WWW 32.0732.0732.08-0.19 -0.59% 32.4432.0232.8732.26674 672-
World Fuel Service... INT 28.5028.5028.51-0.48 -1.66% 29.0728.4529.1028.98234 235-
World Wrestling En... WWE 31.9231.9031.91-0.27 -0.82% 32.4231.6232.5132.18826 117-
Worthington Indus... WOR 47.3147.3247.33-0.44 -0.92% 47.6847.2748.7147.75459 262-
Wyndham Worldwi... WYN 117.08117.08117.10-0.85 -0.72% 118.43116.70119.21117.90914 238-
XL Group plc XL 35.2435.2435.25-0.25 -0.70% 35.5534.9635.7635.492 324 196-
XO Group Inc XOXO 18.9718.9718.99-0.19 -0.99% 19.2818.9519.5519.1657 839-
Xerox Corp XRX 32.3432.3432.35-0.43 -1.31% 32.8532.2432.9732.771 237 532-
Xinyuan Real Estat... XIN 7.867.857.86-0.14 -1.75% 8.007.708.298.00858 173-
Xylem Inc. Common... XYL 70.5470.5470.550.08 0.11% 70.8870.1271.4970.46626 523-
YPF SA YPF 25.2725.2525.260.22 0.88% 25.4525.1925.4825.051 504 536-
Yamana Gold, Inc. AUY 3.493.483.490.05 1.31% 3.493.403.503.4411 576 875-
Yelp Inc. Class A YELP 43.5843.5743.58-1.81 -3.99% 45.3943.4545.8045.391 200 101-
Yingli Green Energ... YGE 1.951.931.94-0.07 -3.47% 2.041.922.072.0277 815-
Yirendai Ltd. YRD 39.9339.9039.91-0.07 -0.18% 40.4739.3440.7840.00509 620-
Yum China Holding... YUMC 46.2446.2446.250.38 0.83% 46.1545.8047.8245.862 779 643-
Yum! Brands, Inc. YUM 82.9382.9182.92-0.69 -0.83% 84.0782.6484.3483.621 164 586-
Zweig Fund, Inc. (T... ZF 12.1912.1912.20-0.16 -1.30% 12.3312.1912.3612.35137 620-
Zweig Total Return... ZTR 13.3213.3113.33-0.01 -0.06% 13.3513.3113.4013.3388 194-
voxeljet AG Ameri... VJET 5.165.165.17-0.04 -0.77% 5.255.105.595.20237 227-
Layout |  Help |  Print  | Change to real-time No markets open
Tuesday 16/01-2018 23:53:27
S&P ComStock delivers quotes for American securities. Terms and conditions for using quotes information. S&P ComStock
Delayed quote and/or trade prices are not sourced from all markets.