HomeExchange
NYSE EOD:2017-04-21
A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
SymbolDescriptionHighLowCloseVolumeChangePercent
A Agilent Technologies 53.39 52.84 53.27 2189300 0.01 0.02%
AA Alcoa Corporation 32.55 31.65 31.7 5043300 -0.50 -1.55%
AAN Aaron's Inc 30.91 30.13 30.71 637300 -0.07 -0.23%
AAP Advance Auto Parts Inc 147.02 145.03 146.84 1021600 0.37 0.25%
AAT American Assets Trust 44.54 43.96 44.18 191500 -0.32 -0.72%
AAV Advantage Oil & Gas Ltd 6.5 6.37 6.5 72000 0.00 0.00%
AB Alliancebernstein Holding LP 23.19 22.85 22.9 180700 -0.20 -0.87%
ABB Abb Ltd 23.37 23.08 23.32 4141900 0.21 0.91%
ABC Amerisourcebergen Corp 82.29 81.11 81.26 1138800 -0.94 -1.14%
ABG Asbury Automotive Group Inc 62.2 60.3 61.35 299300 -0.85 -1.37%
ABM ABM Industries Incorporated 43.27 42.79 43.07 237200 0.15 0.35%
ABR Arbor Realty Trust 8.69 8.61 8.65 140000 0.02 0.23%
ABT Abbott Laboratories 43.98 43.43 43.53 7519800 -0.41 -0.93%
ABX Barrick Gold Corp 19.38 19 19.23 10490300 0.08 0.42%
ACC American Campus Communities Inc 49.82 49.4 49.6 338300 0.08 0.16%
ACH Aluminum Corporation of China Ltd 13.04 12.81 12.86 34500 -0.18 -1.38%
ACM Aecom Technology Corp 33.46 32.8 33.41 928800 -0.01 -0.03%
ACN Accenture Plc 119.98 119.03 119.23 2639000 -0.51 -0.43%
ACP Avenue Income Credit Strategies 14.05 13.9 13.95 82700 -0.10 -0.71%
ADC Agree Realty Corp 51.19 50.72 51.08 143100 -0.02 -0.04%
ADM Archer Daniels Midland Company 45.3 44.72 44.81 2081100 -0.23 -0.51%
ADS Alliance Data Systems Corp 266.25 258.48 259.51 1091200 -1.49 -0.57%
ADX Adams Express Company 13.83 13.76 13.79 117400 0.00 0.00%
AEB Aegon N.V. 25.01 24.93 25 9800 0.07 0.28%
AED Aegon N.V. 26.3 26.14 26.28 16600 0.06 0.23%
AEE Ameren Corp 55.22 54.46 55.09 1262600 0.57 1.05%
AEG Aegon N.V. 5.05 4.96 4.96 1994800 -0.06 -1.20%
AEH Aegon N.V. 25.75 25.61 25.71 71300 -0.01 -0.04%
AEK Aegon N.V. 8.00% 26 25.89 25.98 100500 0.05 0.19%
AEL American Equity Investment Life 23.99 23.41 23.67 681800 -0.29 -1.21%
AEM Agnico-Eagle Mines Ltd 46.18 45.17 46.01 2030400 0.40 0.88%
AEO American Eagle Outfitters 14.07 13.68 14.05 5834900 0.22 1.59%
AEP American Electric Power Company 68.03 67.28 67.86 2721100 0.58 0.86%
AER Aercap Holdings N.V. 44.82 43.83 43.83 1158000 -0.78 -1.75%
AES The Aes Corp 11.44 11.32 11.38 5026200 0.00 0.00%
AES-C Aes TR III 6.75 Pfd 50.5 50.37 50.41 7600 0.04 0.08%
AET Aetna Inc 132.3 130.49 131.18 5194500 -0.47 -0.36%
AF Astoria Financial Corp 20.35 20.13 20.23 735000 0.03 0.15%
AFB Alliance National Municipal 13.59 13.53 13.57 59800 -0.02 -0.15%
AFC Allied Capital Corp 25.9 25.77 25.9 4100 0.10 0.39%
AFG American Financial Group 96.07 95.15 95.79 293700 0.64 0.67%
AFL Aflac Incorporated 74.69 73.96 73.99 1768700 -0.15 -0.20%
AFT Apollo Senior Floating Rate Fund Inc 17.35 17.28 17.35 59900 0.05 0.29%
AG First Majestic Silver 8.91 8.69 8.77 3018900 -0.02 -0.23%
AGC Advent Claymore Convertible Securities 6.1 6.07 6.1 94000 0.00 0.00%
AGCO Agco Corp 60.22 59.35 59.49 335100 -0.73 -1.21%
AGD Alpine Global Dynamic Dividend Fund 9.8 9.72 9.79 32400 0.03 0.31%
AGM Federal Agricultural Mortgage Corp 55.66 54.56 55.06 74100 0.11 0.20%
AGN Allergan Plc 237.89 235.32 236.35 1714000 0.06 0.03%
AGO Assured Guaranty Ltd 38.59 38.01 38.01 637900 -0.58 -1.50%
AGO-B Assured Guaranty Ltd [B] 26.26 26.18 26.26 2800 0.07 0.27%
AGO-E Assured Guaranty Ltd [E] 26.28 25.67 26.26 8700 0.59 2.30%
AGO-F Assured Guaranty Ltd [F] 25.07 24.94 25.07 2400 0.11 0.44%
AGRO Adecoagro S.A. 11.48 11.19 11.19 479000 -0.22 -1.93%
AGU Agrium Inc 91.53 90.09 90.47 599600 -1.01 -1.10%
AHC A.H. Belo Corp 6.25 6.1 6.2 20600 0.10 1.64%
AHL Aspen Insurance Holdings 50.95 50.45 50.45 207300 -0.45 -0.88%
AHT Ashford Hospitality Trust Inc 6.46 6.3 6.38 554300 -0.08 -1.24%
AHT-D Ashford Hosp D Pfd 25.58 25.47 25.55 11100 -0.03 -0.12%
AI Arlington Asset Investment Corp 14.47 14.33 14.35 307500 -0.11 -0.76%
AIG American International Group 59.7 59.08 59.13 6473100 -0.43 -0.72%
AIG.W American International Group 18.75 18.38 18.5 101400 -0.20 -1.07%
AIN Albany International Corp 46.2 45.38 45.4 93600 -0.60 -1.30%
AIR AAR Corp 34.98 34.41 34.66 192500 0.17 0.49%
AIT Applied Industrial Technologies 62.25 60.6 61.95 270100 0.65 1.06%
AIV Apartment Investment and Management 44.37 43.98 44.15 1651200 0.17 0.39%
AIZ Assurant Inc 95.22 94.54 94.7 345700 -0.15 -0.16%
AJG Arthur J. Gallagher & Co 56.37 55.61 55.61 767900 -0.39 -0.70%
AKO.A Embotell Andina Sa A 23.68 22.87 23.68 800 0.81 3.54%
AKO.B Embotell Andna Sa B 25.68 25.3 25.45 37000 -0.16 -0.62%
AKP Alliance California Muni 13.65 13.6 13.6 17000 -0.05 -0.37%
AKR Acadia Realty Trust 31.69 31.32 31.42 706000 -0.25 -0.79%
AKS AK Steel Holding Corp 6.91 6.6 6.72 19205900 -0.18 -2.61%
AL Air Lease Corporation Class A C 37.65 36.75 36.81 672000 -0.64 -1.71%
ALB Albemarle Corp 106.02 104.89 105.1 1106500 -0.50 -0.47%
ALE Allete Inc 70.54 69.3 70.38 291600 1.08 1.56%
ALEX Alexander and Baldwin Inc 45.86 45.04 45.8 113000 0.56 1.24%
ALG Alamo Group 76.5 75.37 76.14 42700 -0.13 -0.17%
ALJ Alon USA Energy 11.33 10.95 11.23 382200 0.23 2.09%
ALK Alaska Air Group 89.31 88.11 89.11 1147700 0.66 0.75%
ALL Allstate Corp 80.19 79.54 79.73 1778800 -0.36 -0.45%
ALL-A Allstate Corporation Pfd 26.15 26 26.15 8100 0.15 0.58%
ALL-B Ally Financial Inc Fixed Rate F 27.6 27.46 27.59 20000 0.08 0.29%
ALR Alere Inc 48.99 48.78 48.9 1685100 -0.08 -0.16%
ALR-B Alere Inc Inverness Medical In 384.3 383 383 1300 -1.30 -0.34%
ALSN Allison Transmission Holdings 36.28 35.91 35.95 1661500 -0.24 -0.66%
ALV Autoliv Inc 100.47 99.21 99.38 428900 -1.05 -1.05%
ALX Alexander's Inc 440.5 435.47 435.47 5800 -5.03 -1.14%
AM Antero Resources Midstream Llc 32.69 32.25 32.55 200800 -0.13 -0.40%
AME Amtek Inc 55.17 54.76 54.84 2092800 0.04 0.07%
AMG Affiliated Managers Group 164.99 162.95 163.31 219300 -0.87 -0.53%
AMID American Midstreampartners LP 14.6 14.3 14.45 155000 -0.10 -0.69%
AMP Ameriprise Financial Services 130.43 128.04 128.44 937100 -1.34 -1.03%
AMRC Ameresco Inc 6.5 6.35 6.45 32600 0.10 1.57%
AMT American Tower Corp 124.54 123.58 124.43 1623000 0.21 0.17%
AMX America Movil S.A.B. De C.V 14.68 14.49 14.61 1375800 -0.07 -0.48%
AN Autonation Inc 43.63 42.14 42.81 1918800 -0.77 -1.77%
ANF Abercrombie & Fitch Company 11.69 11.34 11.68 2653200 -0.01 -0.09%
ANH Anworth Mortgage Asset Corp 5.73 5.66 5.69 548500 -0.01 -0.18%
ANH-A Anworth Mtg Pfd A 26.94 26.82 26.82 800 -0.12 -0.45%
ANW Aegean Marine Petroleum Network 11.8 11.3 11.65 364400 0.25 2.19%
AOD Alpine Total Dynamic Dividend 8.34 8.29 8.34 218000 0.04 0.48%
AOI Alliance One International 13.15 12.6 12.95 38800 0.35 2.78%
AON AON Plc 120.39 118.39 118.43 1327000 -1.71 -1.42%
AOS Smith [A.O.] Corp 51.57 50.86 51.37 720000 0.26 0.51%
AP Ampco-Pittsburgh Corp 14.75 14.35 14.35 20700 -0.25 -1.71%
APA Apache Corp 49.58 48.79 49.02 3030200 0.02 0.04%
APB Asia Pacific Fund Inc 12.22 12.05 12.05 600 -0.17 -1.39%
APC Anadarko Petroleum Corp 59.76 58.43 59.29 3720300 0.53 0.90%
APD Air Products and Chemicals 137.66 136.82 137.3 1121300 0.43 0.31%
APF Morgan Stanley Asia Pacific Fund Inc 15.4 15.29 15.39 33100 0.06 0.39%
APH Amphenol Corp 70.87 70.3 70.47 1123400 -0.35 -0.49%
APO Apollo Global Management Llc C 25.74 24.83 25.01 1553900 -0.73 -2.84%
APU Amerigas Partners LP 46.01 45.51 45.79 101000 0.21 0.46%
ARC American Reprographics Company 3.53 3.42 3.51 120100 0.06 1.74%
ARCO Arcos Dorados Holdings Inc 8.1 7.95 7.95 191600 -0.10 -1.24%
ARE Alexandria Real Estate Equities 116.14 115 115.43 788400 -0.50 -0.43%
ARI Apollo Commercial Real Estate 18.93 18.8 18.83 809400 -0.05 -0.26%
ARL American Realty Investors 7.69 7.69 7.69 100 0.00 0.00%
ARR Armour Residential R 23.84 23.51 23.75 306000 0.16 0.68%
ARW Arrow Electronics 71.74 70.67 70.87 491200 -0.87 -1.21%
ASA ASA Gold and Precious Metals 12.55 12.35 12.54 57700 0.06 0.48%
ASG Liberty All-Star Growth Fund 4.69 4.64 4.67 122700 0.00 0.00%
ASH Ashland Inc 125.91 124.75 125.06 1105500 -0.68 -0.54%
ASR Grupo Aeroportuario Del Sureste 182.93 178.66 182.86 51200 1.81 1.00%
ASX Advanced Semiconductor Engineering 6.26 6.22 6.25 797800 -0.01 -0.16%
AT Atlantic Power Corp 2.55 2.45 2.5 472600 0.00 0.00%
ATI Allegheny Technologies Inc 17.23 16.77 17.1 2274800 -0.01 -0.06%
ATO Atmos Energy Corp 80.28 79.62 79.83 385900 0.00 0.00%
ATR Aptargroup 78.64 77.1 77.99 185300 -0.19 -0.24%
ATU Actuant Corp 25.75 24.95 25.15 302600 -0.10 -0.40%
ATV Acorn International 9.41 9.19 9.19 700 -0.22 -2.34%
ATW Atwood Oceanics 7.98 7.71 7.97 3515700 0.12 1.53%
AU Anglogold Ashanti Ltd 12.57 12.33 12.43 4818400 -0.06 -0.48%
AUO Au Optronics Corp 4.08 4.04 4.06 804600 0.01 0.25%
AUY Yamana Gold 3.07 2.97 3.01 12692800 0.02 0.67%
AVA Avista Corp 40.43 39.92 40.33 291800 0.41 1.03%
AVB Avalonbay Communities 187.67 186.47 186.72 443600 0.05 0.03%
AVD American Vanguard Corp 16.8 16.35 16.75 90000 -0.05 -0.30%
AVK Advent Claymore Convertible Securities 15.6 15.47 15.58 80400 0.07 0.45%
AVP Avon Products 4.47 4.39 4.4 2508300 -0.05 -1.12%
AVT Avnet Inc 44.6 44.16 44.21 1103700 -0.34 -0.76%
AVX Avx Corp 16.84 16.7 16.77 115000 -0.07 -0.42%
AVY Avery Dennison Corp 82.39 81.6 81.69 1136300 -0.48 -0.58%
AWF Alliancebernstein Global High Income Fund 12.75 12.66 12.74 185100 0.06 0.47%
AWH Allied World Assurance Company 53 52.82 52.94 595700 0.02 0.04%
AWI Armstrong World Industries Inc 47.15 46.5 46.75 344800 -0.40 -0.85%
AWK American Water Works 80.64 79.21 80.51 1126800 1.23 1.55%
AWP Alpine Global Premier Propertie 5.92 5.82 5.92 410000 0.08 1.37%
AWR American States Water Company 45.35 44.73 45.14 292400 0.23 0.51%
AXE Anixter International Inc 80.25 79 79.35 224200 -0.35 -0.44%
AXL American Axle & Manufacturing 17.34 16.94 16.99 1300300 -0.26 -1.51%
AXP American Express Company 80.47 79.49 79.59 5837800 -0.29 -0.36%
AXR Amrep Corp 7 7 7 100 0.00 0.00%
AXS Axis Capital Holdings 66.67 66.2 66.2 233100 -0.18 -0.27%
AYI Acuity Brands Inc 179.13 176.1 177.65 615000 0.08 0.05%
AYR Aircastle Ltd 23.73 23.13 23.14 265300 -0.41 -1.74%
AZN Astrazeneca Plc 29.85 29.63 29.76 2044800 -0.06 -0.20%
AZO Autozone 713.35 705.89 707.79 343800 1.71 0.24%
AZZ Azz Inc 57.75 54.55 56.75 312500 2.20 4.03%
B Barnes Group 51.75 51.03 51.43 158800 0.16 0.31%
BA Boeing Company 180.93 179.42 180.38 3145800 0.96 0.54%
BAC Bank of America Corp 23.08 22.59 22.71 127193100 -0.32 -1.39%
BAC-C Bank of America Corporation 26.03 25.96 26.01 150900 0.02 0.08%
BAC-D Bac Dep Share D 25.74 25.63 25.69 17800 -0.02 -0.08%
BAC-E Bank Amer Corp Dep R 23.3 23.22 23.3 12400 0.04 0.17%
BAC-I Bank Amer Corp Pfd 25.97 25.8 25.83 51600 -0.13 -0.50%
BAC-L Bank Amer Pfd Ser L 1214.2 1206.4 1211 2700 0.38 0.03%
BAC-W Bank of America Corp 27.12 26.91 27.11 109000 0.13 0.48%
BAC-Y Bank of America Corporation 26.94 26.79 26.94 37500 0.08 0.30%
BAC.A Bank of America Corporation Bac 10.9 10.4 10.54 359000 -0.36 -3.30%
BAC.B Bank of America Corporation Bac 0.73 0.69 0.7 454500 -0.03 -4.11%
BAF Blackrock Income Inv Quality Trust 14.62 14.54 14.58 24600 -0.03 -0.21%
BAH Booz Allen Hamilton Holding Corp 35.69 35.24 35.65 1505400 0.03 0.08%
BAK Braskem S.A. 20.37 20.17 20.2 399800 -0.07 -0.35%
BAM Brookfield Asset Management Inc 36.71 36.07 36.22 924100 -0.40 -1.09%
BAP Credicorp Ltd 155.95 152.71 153.06 155900 -2.07 -1.33%
BAS Basic Energy Services 32.78 29.7 30.66 1117900 0.03 0.10%
BAX Baxter International Inc 52.98 52.59 52.88 3217400 0.03 0.06%
BBD Banco Bradesco Sa 9.95 9.81 9.84 10942200 0.00 0.00%
BBF Blackrock Muni Income Trust 14.79 14.7 14.75 12900 -0.04 -0.27%
BBG Bill Barrett Corp 3.91 3.79 3.87 979300 0.02 0.52%
BBK Blackrock Muni Trust 15.32 15.3 15.3 9500 -0.02 -0.13%
BBL Bhp Billiton Plc 31.13 30.66 30.75 1560500 -0.28 -0.90%
BBN Balckrock Build America Trust 22.59 22.48 22.5 58800 0.02 0.09%
BBT BB&T Corp 43.62 42.92 42.93 5561300 -0.53 -1.22%
BBVA Banco Bilbao Viscaya Argentaria S.A. 7.63 7.56 7.61 2638100 0.01 0.13%
BBW Build-A-Bear Workshop 9.1 8.8 9.1 109800 0.25 2.82%
BBY Best Buy Co 50.92 50.06 50.64 3651200 0.16 0.32%
BC Brunswick Corp 59.17 58.27 58.91 1090400 0.26 0.44%
BCE BCE Inc 45.44 45.17 45.43 611200 0.25 0.55%
BCEI Bonanza Creek Energy Inc 0.89 0.87 0.87 518000 -0.01 -1.14%
BCH Banco De Chile 75 74.53 74.74 19800 -0.17 -0.23%
BCO Brink's Company 57 56.3 56.65 514700 -0.25 -0.44%
BCR C.R. Bard 255.47 252.58 253.07 413800 -1.40 -0.55%
BCS Barclays Plc 10.69 10.52 10.56 2709200 -0.06 -0.56%
BCS-D Barclays Bank Plc 26.21 26.14 26.17 175800 -0.04 -0.15%
BCX Blackrock Resources 8.62 8.55 8.57 154700 -0.05 -0.58%
BDC Belden Inc 67.72 67.2 67.25 404800 -0.40 -0.59%
BDJ Blackrock Enhanced Dividend Achievers 8.52 8.48 8.52 397200 0.01 0.12%
BDN Brandywine Realty Trust 17.4 17 17.05 2814700 -0.14 -0.81%
BDX Becton Dickinson and Company 186.14 184.25 185.29 577600 -0.70 -0.38%
BEN Franklin Resources 41.68 40.9 41.01 2227500 -0.58 -1.39%
BF.A Brown Forman Inc A 47 46.6 46.94 50300 0.34 0.73%
BF.B Brown Forman Inc B 46.3 45.92 46.26 531500 0.29 0.63%
BFK Blackrock Muni Income Trust 14.14 14.09 14.13 87300 0.00 0.00%
BFO Blackrock Florida Muni 2020 Trust 15.14 15.11 15.14 10000 0.02 0.13%
BFR Bbva Banco Frances S.A. 18.61 18.33 18.39 78500 0.02 0.11%
BFS Saul Centers 64.36 63.37 63.96 35900 -0.40 -0.62%
BFZ Blackrock California Muni Trust 14.35 14.3 14.31 30100 -0.04 -0.28%
BG Bunge Ltd 77.85 77.33 77.46 830600 0.10 0.13%
BGC General Cable Corp 17.35 16.9 17 214200 -0.30 -1.73%
BGE-B Bge Capital Trust II 25.97 25.82 25.97 4900 0.15 0.58%
BGG Briggs & Stratton Corp 23.89 21.46 23.5 1738200 1.65 7.55%
BGR Blackrock Energy and Resources Trust 13.45 13.35 13.4 99900 -0.03 -0.22%
BGS B&G Foods Holdings 42.9 41.9 42.5 770700 0.45 1.07%
BGT Blackrock Global 14.65 14.56 14.6 69100 -0.05 -0.34%
BGX Blackstone Gso Long Short Credit Fund 16.33 16.26 16.3 42900 -0.03 -0.18%
BGY Blackrock International 5.92 5.87 5.89 318800 -0.01 -0.17%
BH Biglari Holdings Inc 437.94 429.46 430.18 2700 -7.76 -1.77%
BHE Benchmark Electronics 31.95 31 31 430100 -0.95 -2.97%
BHI Baker Hughes Inc 59.61 57.68 57.68 3399200 -1.28 -2.17%
BHK Blackrock Core Trust 13.65 13.61 13.64 49900 0.02 0.15%
BHL Blackrock Defined Opportunity Trust 13.73 13.7 13.7 11400 0.00 0.00%
BHP Bhp Billiton Ltd 36.06 35.56 35.76 3529900 -0.25 -0.69%
BID Sotheby's Holdings 46.31 45.11 45.51 413000 -0.41 -0.89%
BIF Boulder Growth & Income Fund Inc 9.37 9.28 9.32 98500 -0.05 -0.53%
BIG Big Lots 49.96 49.25 49.69 878800 0.01 0.02%
BIO Bio-Rad Laboratories 211.66 210 211.59 245300 0.90 0.43%
BIO.B Bio Rad Labs Cl B 210.5 208 208 1900 -2.50 -1.19%
BIP Brookfield Infrastructure Partners LP 38.77 38.36 38.57 155300 -0.20 -0.52%
BITA Bitauto Holdings Ltd 27.88 25.06 27.01 2711100 1.92 7.65%
BJZ Blackrock California Muni 2018 Trust 15.07 15.05 15.07 9700 0.01 0.07%
BK Bank of New York Mellon Corp 47.26 46.63 46.75 7470900 0.02 0.04%
BKD Brookdale Senior Living Inc 13.18 12.95 13.01 2285700 -0.09 -0.69%
BKE Buckle Inc 18.95 18.5 18.8 408300 -0.15 -0.79%
BKH Black Hills Corp 67.68 67.07 67.33 426200 0.17 0.25%
BKK Blackrock Muni 2020 Trust 15.85 15.82 15.85 11000 0.01 0.06%
BKN Blackrock Investment Quality Municipal 14.85 14.79 14.81 19100 -0.02 -0.13%
BKS Barnes & Noble 8.93 8.7 8.75 892600 -0.15 -1.69%
BKT Blackrock Income Trust Inc 6.25 6.24 6.25 33400 0.00 0.00%
BKU BankUnited Inc 35.97 35.48 35.69 434100 0.00 0.00%
BLH Blackrock New York Muni 2018 Trust 14.9 14.83 14.89 6800 0.06 0.40%
BLK Blackrock 381.38 376.8 378.06 493800 -1.63 -0.43%
BLL Ball Corp 73.79 73.15 73.68 1166400 0.52 0.71%
BLW Blackrock Limited Duration Income Trust 15.64 15.54 15.61 107800 0.06 0.39%
BLX Banco Latinoamericano De Comercio 28.49 27.59 27.59 252100 -0.71 -2.51%
BMA Banco Macro S.A. 86.4 84.5 84.84 105400 -0.44 -0.52%
BME Blackrock Health Sciences Trust 34.28 33.96 34.18 19800 -0.06 -0.18%
BMI Badger Meter 39.8 39 39.65 214000 0.40 1.02%
BML-G Bank America Dep G 22.15 21.96 22.15 6900 0.16 0.73%
BML-H Bank America Dep H 22.18 21.95 22.05 12300 0.10 0.46%
BML-I Bank America Dep I 25.82 25.7 25.82 17900 0.12 0.47%
BML-J Bank America Dep J 23.79 23.57 23.68 11300 -0.02 -0.08%
BML-L Bank America Dep L 23.46 23.31 23.38 31800 -0.02 -0.09%
BMO Bank of Montreal 73.61 73.01 73.1 260000 -0.24 -0.33%
BMS Bemis Company 49.5 48.87 49.33 453500 0.34 0.69%
BMY Bristol-Myers Squibb Company 53.71 53.15 53.48 5224300 0.08 0.15%
BNJ Blackrock New Jersey Muni Income Trust 15.55 15.43 15.45 11700 -0.08 -0.52%
BNS Bank of Nova Scotia 57.15 56.73 56.89 809700 -0.07 -0.12%
BNY Blackrock New York Muni Trust Inc 14.91 14.69 14.91 61900 0.20 1.36%
BOE Blackrock Global 12.74 12.68 12.71 239600 -0.03 -0.24%
BOH Bank of Hawaii Corp 81.56 80.32 81.19 209200 0.57 0.71%
BORN China New Borun Corp 1.17 1.14 1.16 16000 -0.01 -0.85%
BOX Box Inc 17.01 16.78 16.8 565800 -0.15 -0.88%
BOXC Brookfield Office Properties C 24.38 24.07 24.11 13400 0.03 0.12%
BP BP Plc 34.11 33.83 34 5436700 -0.03 -0.09%
BPI Bridgepoint Education 11.83 11.7 11.77 84700 -0.01 -0.08%
BPK Blackrock Muni 2018 Trust 15.05 15.03 15.04 32400 0.01 0.07%
BPL Buckeye Partners LP 68.2 67.4 68.07 398700 0.17 0.25%
BPT BP Prudhoe Bay Royalty Trust 19.8 19 19.6 286600 0.40 2.08%
BQH Blackrock New York Muni Trust 14.53 14.43 14.43 500 -0.10 -0.69%
BR Broadridge Financial Solutions Llc 68.63 68.29 68.46 292600 -0.15 -0.22%
BRC Brady Corp 38.8 37.95 38.2 163300 -0.55 -1.42%
BRFS Brf-Brasil Foods S.A. 12.86 12.7 12.71 1360000 -0.14 -1.09%
BRK.A Berkshire Hath Hld A 247850 245060 245550 100 -2300.00 -0.93%
BRK.B Berkshire Hath Hld B 164.95 163.34 163.41 5122400 -0.99 -0.60%
BRO Brown & Brown 42.67 42.21 42.5 618400 -0.17 -0.40%
BRS Bristow Group Inc 13.92 13.57 13.79 210500 0.02 0.15%
BRT BRT Realty Trust 8.07 7.96 8.07 3500 0.11 1.38%
BSBR Banco Santander Brasil Sa 8 7.87 7.88 2656000 -0.05 -0.63%
BSD Blackrock Strategic Muni Trust Inc 13.74 13.64 13.71 23800 0.03 0.22%
BSE Blackrock New York Muni Income Trust 13.42 13.37 13.38 3000 -0.04 -0.30%
BSL Blackstone Gso Senior Floating Rate 18.25 18.1 18.15 40300 -0.10 -0.55%
BSX Boston Scientific Corp 25.03 24.76 24.86 4287400 -0.14 -0.56%
BT Bt Group Plc 20.1 20 20.05 384400 -0.03 -0.15%
BTA Blackrock Long-Term Muni Advantage Trust 11.76 11.68 11.75 41500 0.07 0.60%
BTE Baytex Energy Corp 3 2.9 2.99 1918700 0.02 0.67%
BTO John Hancock Bank and Thrift Fund 34.42 34.07 34.34 45400 0.18 0.53%
BTU Peabody Energy Corp. 25.95 25.12 25.69 524600 0.57 2.27%
BTZ Blackrock Preferred 13.24 13.2 13.22 73000 -0.01 -0.08%
BUD Anheuser-Busch Inbev Sa 108.87 107.95 108.28 1880500 -0.29 -0.27%
BUI Blackrock Utility and Infrastr 20.63 20.37 20.57 41800 -0.05 -0.24%
BVN Compania Mina Buenaventura S.A. 12.39 12.15 12.2 994000 -0.18 -1.45%
BWA Borgwarner Inc 40.15 39.37 39.51 1701600 -0.49 -1.23%
BWP Boardwalk Pipeline Partners LP 18.48 18.24 18.33 247100 0.01 0.05%
BX The Blackstone Group LP 30.64 30.16 30.28 10117000 -0.31 -1.01%
BXC Bluelinx Holdings Inc 9.84 9.29 9.77 81600 0.32 3.39%
BXP Boston Properties 135.02 134.17 134.35 416800 -0.28 -0.21%
BXS Bancorpsouth Inc 31 30.3 30.6 624200 0.10 0.33%
BYD Boyd Gaming Corp 22.45 22.17 22.17 732900 -0.24 -1.07%
BYM Blackrock Muni Income Quality Trust 14.1 14.06 14.08 35000 -0.01 -0.07%
BZH Beazer Homes USA 12.5 12.16 12.4 305900 0.09 0.73%
C Citigroup Inc 58.44 57.63 57.72 15255600 -0.66 -1.13%
C-J Citigroup Inc 29.2 29.08 29.19 42300 0.07 0.24%
C-N Citigroup Capital XiII 26.67 26.64 26.65 267100 -0.01 -0.04%
C-P Citigroup Pfd Ser Aa 27.68 27.59 27.6 10100 -0.05 -0.18%
C-S Citigroup Inc 26.96 26.75 26.95 69500 0.17 0.63%
C.A Citigroup Inc Wrnt 'A' 0.13 0.12 0.13 85400 0.00 0.00%
CAB Cabela's Inc 57.36 56.77 56.94 449900 -0.31 -0.54%
CACI Caci International 117.45 115.3 116 115800 -1.30 -1.11%
CAE Cae Inc 15.32 15.19 15.21 231200 -0.06 -0.39%
CAF Morgan Stanley China A Share Fund Inc 19.52 19.43 19.52 37600 0.06 0.31%
CAG Conagra Brands Inc 40.93 40.66 40.66 3629600 -0.04 -0.10%
CAH Cardinal Health 73.24 72.02 72.5 2908100 -0.61 -0.83%
CAJ Canon Inc 31.9 31.72 31.78 297500 -0.08 -0.25%
CALX Calix Inc 6.8 6.6 6.7 196800 0.10 1.52%
CAT Caterpillar Inc 95.25 93.81 94.32 4128600 -0.87 -0.91%
CATO Cato Corp 22.6 22.03 22.39 375400 -0.16 -0.71%
CB Chubb Limited 136.9 135.43 135.48 2472200 -1.07 -0.78%
CBB Cincinnati Bell Inc 18.55 18.1 18.45 196700 0.15 0.82%
CBB-B Cincinnati Bell Pr B 50 50 50 700 0.00 0.00%
CBD Companhia Brasileira De Distribuicao 20.49 20.14 20.18 398000 -0.24 -1.18%
CBG CBRE Group Inc 34.6 34.08 34.38 2297200 0.21 0.61%
CBI Chicago Bridge & Iron Company N.V. 30.17 29.68 29.95 1000200 -0.15 -0.50%
CBK Christopher & Banks Corp 1.38 1.3 1.32 201700 -0.04 -2.94%
CBL Cbl & Associates Properties 10.09 9.85 10.03 27347800 0.11 1.11%
CBL-D Cbl Pfd D 23.8 23.63 23.73 32500 0.10 0.42%
CBM Cambrex Corp 57.28 55.8 55.9 274200 -1.10 -1.93%
CBS CBS Corp 68.78 66.37 66.84 5891600 -1.78 -2.59%
CBS.A CBS Corp 69.85 67.64 67.64 2700 -1.55 -2.24%
CBT Cabot Corp 59.33 58.85 59.04 184600 -0.12 -0.20%
CBU Community Bank System 54.97 53.81 54.44 274900 0.63 1.17%
CBZ Cbiz Inc 14.75 14.5 14.65 283300 -0.10 -0.68%
CCC Calgon Carbon Corp 13.93 13.7 13.75 283900 0.05 0.36%
CCE Coca Cola European Partners 37.67 37.28 37.35 1252800 -0.26 -0.69%
CCI Crown Castle International Corp 96.21 95.14 95.53 2207000 -0.30 -0.31%
CCJ Cameco Corp 10.79 10.6 10.73 1504900 0.08 0.75%
CCK Crown Cork & Seal Company 55.68 54.71 55.07 1366700 0.30 0.55%
CCL Carnival Corp 59.43 58.81 58.96 2193100 -0.18 -0.30%
CCM Concord Medical Services 4.6 4.51 4.53 13100 -0.01 -0.22%
CCO Clear Channel Outdoor Holdings 5.9 5.65 5.85 173500 0.00 0.00%
CCS Century Communities Inc 27.05 26.5 26.9 177600 0.10 0.37%
CCU Compania Cervecerias Unidas S.A. 26.32 25.84 25.87 164000 -0.32 -1.22%
CCZ Comcast Corp 50.1 50.1 50.1 100 0.00 0.00%
CDE Coeur Mining Inc 9.47 9.26 9.36 3157800 0.01 0.11%
CDI Cdi Corp 8.1 7.75 7.8 34800 -0.25 -3.11%
CDR Cedar Shopping Centers Inc 5.36 5.25 5.34 918800 0.08 1.52%
CE Celanese Corp 90.5 88.39 88.4 1173500 -1.05 -1.17%
CEA China Eastern Airlines Corp Ltd 27.48 27.36 27.45 5500 0.03 0.11%
CEE Central Europe and Russia Fund 20.98 20.94 20.97 5100 0.02 0.10%
CEL Cellcom Israel 9.93 9.79 9.91 8300 0.05 0.51%
CEM Clearbridge Energy MLP Fund Inc 16.76 16.52 16.71 164000 0.06 0.36%
CEO Cnooc Ltd 116.34 115.3 115.57 88300 -0.38 -0.33%
CF Cf Industries Holdings 26.5 25.82 26 3916200 -0.46 -1.74%
CFC-B Countrywide Cap V 26.05 25.95 25.95 160200 -0.05 -0.19%
CFI Culp Inc 32.5 31.95 32.4 23000 0.00 0.00%
CFR Cullen/Frost Bankers 90.87 89.46 89.98 389600 -0.48 -0.53%
CFX Colfax Corp 39.66 38.58 38.75 727500 -0.91 -2.29%
CGA China Green Agriculture 1.29 1.25 1.26 23100 0.01 0.80%
CGI Celadon Group 4.75 4.25 4.7 999300 0.45 10.59%
CHA China Telecom Corp Ltd 49.13 48.86 49.08 14800 0.09 0.18%
CHD Church & Dwight Company 50.55 50.14 50.25 1336500 0.06 0.12%
CHE Chemed Inc 185.67 183.96 185.28 43600 0.17 0.09%
CHH Choice Hotels International 63.4 62.55 62.95 152500 -0.35 -0.55%
CHK Chesapeake Energy Corp 5.64 5.45 5.52 33414800 -0.04 -0.72%
CHK-D Chesapeake En Cv Pfd 60.25 59.61 59.94 3300 0.33 0.55%
CHKR Chesapeake Granite Wash Trust 2.65 2.55 2.58 37100 -0.02 -0.77%
CHL China Mobile [Hong Kong] Ltd 53.93 53.7 53.87 339300 -0.06 -0.11%
CHN China Fund 17.19 17.12 17.12 9600 0.00 0.00%
CHS Chico's Fas 14.33 14.05 14.21 1934400 -0.12 -0.84%
CHSP Chesapeake Lodging Trust 24.36 23.96 24.03 372200 -0.27 -1.11%
CHT Chunghwa Telecom Co Ltd 33.94 33.69 33.91 161400 0.19 0.56%
CHU China Unicom [Hong Kong] Ltd 13.3 13.17 13.21 144600 -0.09 -0.68%
CI Cigna Corp 155.36 153.94 155.08 971500 -0.13 -0.08%
CIA Citizens Inc 6.39 6.11 6.22 202200 -0.03 -0.48%
CIB Bancolombia S.A. 39.61 39.11 39.24 235500 -0.22 -0.56%
CIE Cobalt International Energy 0.42 0.39 0.39 8736200 -0.02 -4.88%
CIF Colonial Intermediate High 2.69 2.67 2.68 85100 -0.01 -0.37%
CIG Comp En De Mn Cemig Ads 3 2.91 2.93 4795800 -0.07 -2.33%
CIG.C Comp En De Mn Cemig Ads 3.22 3.22 3.22 100 0.00 0.00%
CII Blackrock Capital and Income Strategies 14.48 14.44 14.48 210400 0.01 0.07%
CIM Chimera Investment Corp 20.64 20.44 20.49 1265000 -0.03 -0.15%
CIR Circor International 63.06 61.54 61.78 84500 -0.65 -1.04%
CIT Cit Group Inc [Del] 43.85 43.34 43.6 1595500 -0.05 -0.11%
CKH Seacor Smit Inc 65.8 64.64 64.98 76800 0.13 0.20%
CL Colgate-Palmolive Company 73.39 72.92 73.02 2718100 -0.01 -0.01%
CLB Core Laboratories N.V. 115.37 111.61 112.49 527200 -2.32 -2.02%
CLD Cloud Peak Energy Inc 4.07 3.86 3.89 1304100 -0.14 -3.47%
CLDT Chatham Lodging Trust [Reit] 20.05 19.84 19.87 252300 -0.16 -0.80%
CLF Cliffs Natural Resources Inc 7.3 6.95 7.11 19165200 -0.12 -1.66%
CLGX Corelogic 42.21 41.39 41.54 756700 -0.46 -1.10%
CLH Clean Harbors 57.42 56.8 57.13 306400 -0.12 -0.21%
CLI Mack-Cali Realty Corp 28.39 28.1 28.25 469100 0.05 0.18%
CLR Continental Resources 43.45 42.82 43.21 3705500 0.21 0.49%
CLS Celestica Inc 14.53 14.19 14.26 699600 0.01 0.07%
CLW Clearwater Paper Corp 55.8 48.45 48.5 629600 -7.30 -13.08%
CLX Clorox Company 135.94 134.24 134.29 811500 -1.26 -0.93%
CM Canadian Imperial Bank of Commerce 83.67 82.75 82.85 484200 -0.56 -0.67%
CMA Comerica Inc 69.6 67.94 68.71 3358600 -0.19 -0.28%
CMA.W Comerica Inc 39.05 39 39.05 1200 0.05 0.13%
CMC Commercial Metals Company 18.55 18.17 18.46 2038000 0.18 0.98%
CMG Chipotle Mexican Grill 481.99 476.42 479.09 798700 0.09 0.02%
CMI Cummins Inc 146.99 144.46 145.56 1337900 -0.58 -0.40%
CMO Capstead Mortgage Corp 10.83 10.7 10.77 594400 0.03 0.28%
CMP Compass Minerals Intl Inc 67.4 66.55 67 367800 -0.35 -0.52%
CMRE Costamare Inc 6.7 6.55 6.56 691200 -0.09 -1.35%
CMS Cms Energy Corp 45.3 44.81 45.19 1848400 0.37 0.83%
CMS-B Consumers Engry 4.50 103.5 101.85 102 6200 -1.20 -1.16%
CMU Colonial Muni Income Trust 4.64 4.61 4.64 50000 0.01 0.22%
CNA Cna Financial Corp 44.11 43.66 44.01 175500 0.04 0.09%
CNC Centene Corp 71.83 70.58 70.64 1783000 -1.05 -1.46%
CNI Canadian National Railway Company 74.86 74.17 74.72 868000 0.33 0.44%
CNK Cinemark Holdings Inc 43.81 43.24 43.62 554100 0.16 0.37%
CNO Cno Financial Group 20.78 20.59 20.63 939700 -0.08 -0.39%
CNP Centerpoint Energy Inc 28.24 27.97 28.12 3182700 0.15 0.54%
CNQ Canadian Natural Resources 32.81 32.27 32.67 2692900 0.14 0.43%
CNS Cohn & Steers Inc 41.4 40.75 40.98 298400 0.22 0.54%
CNX Consol Energy Inc 15.51 15.17 15.35 2341500 -0.05 -0.32%
CO China Cord Blood Corporation 7.26 6.65 6.85 277300 -0.35 -4.86%
CODI Compass Diversified Holdings 16.9 16.65 16.8 137700 0.05 0.30%
COF Capital One Financial Corp 83.96 82.65 82.67 2524800 -0.97 -1.16%
COF.W Capital One Financial Corp 41.07 41.07 41.07 100 0.00 0.00%
COG Cabot Oil & Gas Corp 24.43 23.74 24.08 7291500 -0.31 -1.27%
COH Coach Inc 39.79 39.01 39.11 3875000 -0.64 -1.61%
COL Rockwell Collins 104.76 100.1 104.7 4133100 4.11 4.09%
COO Cooper Companies 201 198.73 199.14 237600 -0.85 -0.43%
COP Conocophillips 48.13 47.3 47.74 6056200 -0.12 -0.25%
COR Coresite Realty Corp 94.48 92.97 93.01 273700 -1.47 -1.56%
COT Cott Corp 12.85 12.66 12.8 500500 -0.01 -0.08%
CP Canadian Pacific Railway 153.72 151.47 152.99 933700 -0.26 -0.17%
CPA Copa Holdings S.A. 115.46 114.08 114.31 157500 -0.86 -0.75%
CPAC Cementos Pacasmayo S.A.A 11.18 10.94 11.18 3100 0.24 2.19%
CPB Campbell Soup Company 57.66 57.27 57.35 1159100 0.05 0.09%
CPE Callon Petroleum Company 11.65 11.34 11.54 5367200 0.14 1.23%
CPF Central Pacific Financial Co 30.64 30.11 30.31 116800 -0.07 -0.23%
CPK Chesapeake Utilities Corp 72 70.5 71.75 36300 0.35 0.49%
CPL Cpfl Energia S.A. 16.35 16.22 16.22 123300 -0.03 -0.18%
CPN Calpine Corp 10.29 10.02 10.17 4840400 0.11 1.09%
CPT Camden Property Trust 82.37 81.92 81.92 354500 -0.18 -0.22%
CR Crane Company 77.2 76.19 76.54 279200 -0.55 -0.71%
CRD.A Crawford Co Cl A 8.92 8.74 8.91 8300 0.06 0.68%
CRD.B Crawford Co Cl B 10.81 10.55 10.63 29300 0.05 0.47%
CRH CRH Plc 34.77 34.32 34.75 892500 0.22 0.64%
CRI Carter's Inc 92.35 91.07 91.41 324700 -0.79 -0.86%
CRK Comstock Resources 9 8.63 8.65 266000 -0.31 -3.46%
CRL Charles River Laboratories Intl 89.33 88.11 88.83 851400 -0.43 -0.48%
CRM Salesforce.Com Inc 84.4 83.65 83.79 2946000 -0.22 -0.26%
CRR Carbo Ceramics 9.46 8.62 8.89 960200 -0.43 -4.61%
CRS Carpenter Technology Corp 36.99 36.15 36.57 203600 -0.03 -0.08%
CRT Cross Timbers Royalty Trust 15.83 15.52 15.55 12500 -0.17 -1.08%
CRY Cryolife 15.71 15.35 15.65 205000 0.20 1.29%
CS Credit Suisse Group 14.48 14.34 14.45 3762500 0.01 0.07%
CSL Carlisle Companies Inc 107.67 105.8 107.44 492200 0.46 0.43%
CSS Css Industries 26.99 26.36 26.41 49000 -0.37 -1.38%
CSU Capital Senior Living Corp 14.38 14 14.17 291900 -0.04 -0.28%
CSV Carriage Services 27.71 27.47 27.64 69500 0.07 0.25%
CTB Cooper Tire & Rubber Company 43.8 42.65 43 664900 -0.45 -1.04%
CTL Centurylink 25.42 25.2 25.32 7431200 -0.06 -0.24%
CTS Cts Corp 20.8 20.5 20.7 65500 -0.05 -0.24%
CTW Qwest Corp 25.31 25.26 25.26 65500 -0.04 -0.16%
CUB Cubic Corp 50.95 50.13 50.75 125700 0.30 0.59%
CUBE Cubesmart 27.81 27.52 27.61 781600 -0.20 -0.72%
CUK Carnival Plc Ads 58.79 58.28 58.56 354100 -0.12 -0.20%
CUZ Cousins Properties Inc 8.42 8.32 8.4 2598100 0.02 0.24%
CVA Covanta Holding Corp 15.35 14.9 14.95 1232300 -0.40 -2.61%
CVE Cenovus Energy Inc 10.52 10.18 10.49 4086900 0.24 2.34%
CVG Convergys Corp 22.17 21.86 22.01 762600 -0.09 -0.41%
CVI Cvr Energy Inc 19.55 18.62 19.33 729700 0.71 3.81%
CVO Cenveo Inc 3.82 3.78 3.78 27100 -0.02 -0.53%
CVS CVS Corp 79.5 78.96 79.28 6724300 0.04 0.05%
CVX Chevron Corp 105.43 104.29 104.89 5432600 0.09 0.09%
CW Curtiss-Wright Corp 92.28 91.24 91.86 251800 -0.07 -0.08%
CWH Camping World Holdings Inc 31.35 30.17 30.34 138200 -1.00 -3.19%
CWT California Water Service Group Holding 37.6 36.85 37.35 179800 0.50 1.36%
CX Cemex S.A.B. De C.V. Sponsored 8.84 8.75 8.78 6912500 -0.03 -0.34%
CXE Colonial High Income Muni Trust 5.09 5.03 5.06 79100 0.01 0.20%
CXH Colonial Investment Grade Muni Trust 9.98 9.95 9.95 7300 -0.02 -0.20%
CXO Concho Resources Inc 128.88 126.43 128.01 950400 1.04 0.82%
CXW Corecivic Inc 34.21 33.18 34.01 1146800 0.54 1.61%
CYD China Yuchai International 17.8 17.42 17.63 97600 0.04 0.23%
CYH Community Health Systems 8.4 8.17 8.24 2622200 -0.08 -0.96%
CYS Cys Investments Inc 8.54 8.45 8.53 1941000 0.01 0.12%
CZZ Cosan Ltd 8.03 7.85 7.86 1113500 -0.10 -1.26%
D Dominion Resources 78.12 77.43 77.54 3471900 0.07 0.09%
DAC Danaos Corp 1.75 1.65 1.7 37800 0.00 0.00%
DAL Delta Air Lines Inc 46.04 45.3 45.53 6395900 -0.32 -0.70%
DAN Dana Inc 18.71 18.33 18.55 1535300 -0.13 -0.70%
DAR Darling International Inc 15.03 14.76 14.94 1040000 0.03 0.20%
DB Deutsche Bank Ag 16.7 16.48 16.5 6085400 -0.07 -0.42%
DBD Diebold Nixdorf Inc 29.05 27.55 27.7 893700 -1.20 -4.15%
DBL Doubleline Opportunistic Credi 24.22 24.08 24.13 41400 0.01 0.04%
DCI Donaldson Company 45.71 45.18 45.55 421600 0.03 0.07%
DCM Ntt Docomo Inc 23.93 23.83 23.93 144300 0.08 0.34%
DCO Ducommun Inc 30.63 29.29 29.45 89800 -1.18 -3.85%
DCT Dct Industrial Trust Inc 50.94 50.34 50.79 425300 0.20 0.40%
DD E.I. Du Pont De Nemours and Company 78.8 78.12 78.65 2098700 0.24 0.31%
DD-A Du Pont E I 3.50 Pfd 91.27 88.7 88.7 1100 -2.30 -2.53%
DD-B Du Pont E I 4.50 Pfd 103.5 103.5 103.5 200 0.00 0.00%
DDD 3D Systems Corp 15.46 15.16 15.16 1116600 -0.22 -1.43%
DDE Dover Downs Gaming & Entertainment Inc 1.04 1.02 1.03 93700 -0.01 -0.96%
DDF Delaware Dividend & Income 10.42 10.3 10.34 152900 -0.03 -0.29%
DDR DDR Corp 12.74 12.38 12.4 6338800 -0.30 -2.36%
DDS Dillard's 54.98 53.55 53.94 510700 -0.78 -1.43%
DDT Dillard's 25.85 25.8 25.85 9700 0.01 0.04%
DE Deere & Company 109.47 107.04 107.54 2025100 -1.50 -1.38%
DEI Douglas Emmett 39.47 39.03 39.35 493400 0.28 0.72%
DEL Deltic Timber Corp 78.45 76.21 76.32 26000 -1.61 -2.07%
DEO Diageo Plc 114.26 113.82 114.05 585700 -0.15 -0.13%
DEX Delaware Enhanced Global Dividend 10.98 10.93 10.97 53900 0.01 0.09%
DF Dean Foods Company 20.05 19.74 19.74 1076500 -0.20 -1.00%
DFP Flaherty & Crumrine Dynamic 25.07 24.88 25.03 51500 0.13 0.52%
DFS Discover Financial Services 67.15 66.1 66.23 2851900 -0.74 -1.10%
DFT Dupont Fabros Technology 52 51.19 51.2 551100 -0.75 -1.44%
DG Dollar General Corp 70.93 70.37 70.72 2440100 0.19 0.27%
DGI Digitalglobe Inc 33.15 32.75 32.95 251000 0.05 0.15%
DGX Quest Diagnostics Inc 105.25 103.18 103.3 2212000 -0.90 -0.86%
DHF Dreyfus High Yield Strategies Fund 3.47 3.45 3.47 100100 0.01 0.29%
DHG Dws High Income Opportunities Fund 14.74 14.62 14.65 27600 -0.05 -0.34%
DHI D.R. Horton 33.27 32.62 32.87 6532000 -0.18 -0.54%
DHR Danaher Corp 83.15 81.57 81.7 7637300 -1.19 -1.44%
DHT Dht Holdings 4.66 4.55 4.6 1052600 -0.06 -1.29%
DHX Dice Holdings 3.92 3.6 3.6 722300 -0.30 -7.69%
DIN Dineequity Inc 56.45 55.89 56.39 222300 0.14 0.25%
DIS Walt Disney Company 115.12 114.27 114.44 6654500 0.06 0.05%
DK Delek US Holdings 22.54 21.82 22.36 1073300 0.51 2.33%
DKS Dick's Sporting Goods Inc 51.73 51.15 51.58 1396100 -0.04 -0.08%
DKT Deutsch Bk Contingent Cap TR V 26.48 26.32 26.47 93400 0.13 0.49%
DL China Distance Education Holdings 10.2 10.04 10.14 335600 0.02 0.20%
DLB Dolby Laboratories 51.61 51.31 51.57 196600 0.01 0.02%
DLPH Delphi Automotive Plc 77.72 76.6 76.6 1532100 -1.00 -1.29%
DLR Digital Realty Trust 113.71 112.72 112.88 823400 -0.29 -0.26%
DLX Deluxe Corp 71.22 70 70.28 197400 -0.75 -1.06%
DM Dominion Midstream Partners LP 32 31.05 31.1 99100 -0.90 -2.81%
DMO Western Asset Mortgage Defined Opp 24.96 24.79 24.87 21000 -0.09 -0.36%
DNB Dun & Bradstreet Corp 108.34 107.3 107.62 218600 0.28 0.26%
DNI Chartwell Dividend & Income Fund 12.06 12 12.01 36500 0.00 0.00%
DNP Duff & Phelps Utilities Income 10.96 10.92 10.95 285300 0.01 0.09%
DNR Denbury Resources 2.26 2.16 2.24 5770900 0.07 3.23%
DO Diamond Offshore Drilling 14.97 14.64 14.84 2071300 0.12 0.82%
DOV Dover Corp 80.11 78.05 79.32 2120900 -0.63 -0.79%
DOW Dow Chemical Company 62.32 61.7 62.16 5836100 0.26 0.42%
DPG Duff & Phelps Global Utility I 16.72 16.64 16.69 87200 -0.03 -0.18%
DPS Dr Pepper Snapple Group Inc 98.49 97.93 97.97 1193600 -0.24 -0.24%
DPZ Domino's Pizza Inc 180.15 177.45 179.3 918100 1.69 0.95%
DQ Daqq New Energy 18.56 18.14 18.31 44400 -0.25 -1.35%
DRD Drdgold Ltd 4.6 4.51 4.54 107400 0.01 0.22%
DRE Duke Realty Corp 27.81 27.47 27.73 1554900 0.21 0.76%
DRH Diamondrock Hospitality Company 11.27 11.12 11.12 1499700 -0.12 -1.07%
DRI Darden Restaurants 84.43 83.38 84.16 1182500 0.06 0.07%
DRQ Dril-Quip 51.85 50.85 51.6 487800 -0.25 -0.48%
DSM Dreyfus Strategic Muni Bond Fund 8.44 8.38 8.4 92200 -0.02 -0.24%
DST Dst Systems 124.89 123.33 124.06 212100 -0.27 -0.22%
DSU Blackrock Debt Strategies Fund 11.57 11.5 11.57 204000 0.04 0.35%
DSW DSW Inc 21.05 20.68 20.79 1640200 -0.11 -0.53%
DSX Diana Shipping Inc 4.77 4.26 4.29 14766800 -0.07 -1.61%
DTE Dte Energy Company 104.41 103.4 103.95 1639900 0.55 0.53%
DTF Duff & Phelps Utilities Tax-Free Income 15 14.97 14.98 5900 -0.02 -0.13%
DTK Deutsche Bk Contingent Cap TR I 26.07 25.95 26.07 136900 0.07 0.27%
DUC Duff & Phelps Utility & Corporate Trust 9.33 9.29 9.33 13300 0.00 0.00%
DUK Duke Energy Corp 82.7 82.03 82.21 2471000 0.11 0.13%
DV Devry Inc 36.05 35.55 35.8 447600 0.00 0.00%
DVA Davita Healthcare Partners Inc 68.49 67.59 67.74 975600 -0.53 -0.78%
DVD Dover Downs Entertainment 2.1 2.05 2.05 1000 0.00 0.00%
DVN Devon Energy Corp 39.87 38.95 39.73 4301200 0.29 0.74%
DX Dynex Capital 7.2 7.09 7.11 450700 -0.01 -0.14%
DXB Deutsche Bk Contingent Cap TR I 25.1 25.01 25.02 130900 0.01 0.04%
DY Dycom Industries 107.41 105.62 106.4 609400 -1.01 -0.94%
DYN Dynegy Inc 6.68 6.34 6.38 3983400 -0.21 -3.19%
E Eni S.P.A 30.77 30.41 30.62 658600 -0.14 -0.46%
EAT Brinker International 44.71 43.92 44.66 1251800 0.49 1.11%
EBF Ennis Inc 16.5 16.15 16.3 88100 -0.05 -0.31%
EBR Centrais Electricas Brazil 4.95 4.81 4.84 39500 -0.11 -2.22%
EBR.B Centrais Eletricas Brasileiras 6.33 6.01 6.33 20300 0.04 0.64%
EBS Emergent Biosolutions 29.19 28.52 28.57 206200 -0.43 -1.48%
EC Ecopetrol S.A. 9.64 9.41 9.41 1641600 -0.19 -1.98%
ECA Encana Corp 10.86 10.56 10.84 22619000 0.12 1.12%
ECL Ecolab Inc 126.75 126.02 126.2 656500 -0.22 -0.17%
ECT Eca Marcellus Trust I 2.1 2.05 2.1 2700 0.05 2.44%
ED Consolidated Edison Company of New York 79.27 78.22 79.09 2137300 0.85 1.09%
EDD Emerging Markets Domestic Debt Fund 7.88 7.8 7.86 131900 0.06 0.77%
EDF Stone Harbor Emerging Markets 16.51 16.41 16.42 102700 -0.07 -0.42%
EDN Empresa Distribuidora Y Comercializadora 36.8 35.76 36.3 35100 0.05 0.14%
EDR Education Realty Trust Inc 40.87 40.56 40.77 492000 0.16 0.39%
EDU New Oriental Education & Technology Group 63.22 61.9 62.81 980900 0.61 0.98%
EE El Paso Electric Company 51.65 50.95 51.65 159000 0.70 1.37%
EEA European Equity Fund 8.44 8.28 8.44 11200 0.02 0.24%
EEP Enbridge Energy LP 18.41 18.12 18.35 1346200 0.16 0.88%
EEQ Enbridge Energy Management Llc 17.54 17.35 17.47 424800 0.00 0.00%
EFC Ellington Financial Llc 16.51 16.37 16.48 68400 0.07 0.43%
EFR Eaton Vance Senior Floating-Rate Fund 14.89 14.82 14.84 87600 -0.04 -0.27%
EFT Eaton Vance Floating Rate Income Trust 15.09 15.03 15.06 67700 -0.03 -0.20%
EFX Equifax Inc 137.96 136.94 137.33 482200 -0.16 -0.12%
EGF Blackrock Enhanced Government Fund 13.22 13.2 13.21 15800 0.00 0.00%
EGN Energen Corp 51.82 50.68 51.66 2036300 0.14 0.27%
EGO Eldorado Gold Corp 3.61 3.53 3.6 6128900 0.01 0.28%
EGP Eastgroup Properties 79.88 78.36 79.2 337200 0.20 0.25%
EGY Vaalco Energy Inc 1.02 0.99 1.01 184800 0.02 2.02%
EHI Western Asset Global High 10.2 10.11 10.15 143600 -0.02 -0.20%
EIG Employers Holdings Inc 39 38.45 38.95 145400 0.45 1.17%
EIX Edison International 80.82 80.17 80.6 1617500 0.35 0.44%
EL Estee Lauder Companies 86.15 85.01 85.18 1501700 -0.78 -0.91%
ELP Companhia Paranaense De Energia 9.66 9.41 9.43 531300 -0.23 -2.38%
ELS Equity Lifestyle Properties 81.55 81.14 81.49 211200 0.31 0.38%
ELY Callaway Golf Company 11.87 11.73 11.82 1107300 0.05 0.42%
EMD Western Asset Emerging Market Debt Fund Inc 15.72 15.67 15.72 93500 0.04 0.26%
EME Emcor Group 63.12 62.15 62.55 335000 -0.57 -0.90%
EMF Templeton Emerging Markets Fund 14.08 14 14.07 93400 -0.01 -0.07%
EMN Eastman Chemical Company 79.91 79.08 79.31 643900 -0.53 -0.66%
EMO Clearbridge Energy MLP Opportu 13.34 13.18 13.33 63700 0.06 0.45%
EMR Emerson Electric Company 59.3 58.91 59 3316600 -0.20 -0.34%
ENB Enbridge Inc 41.99 41.47 41.92 2539800 0.20 0.48%
ENR Energizer Holdings Inc 59.07 58.47 58.71 279800 -0.25 -0.42%
ENS Enersys Inc 79.12 77.92 78.39 257400 -0.73 -0.92%
ENV Envestnet Inc 34.78 34.05 34.1 155800 -0.55 -1.59%
ENZ Enzo Biochem 8.95 8.77 8.78 296200 -0.07 -0.79%
EOD Wells Fargo Global Dividend Opportunity 5.94 5.86 5.88 113900 -0.04 -0.68%
EOG Eog Resources 94.25 92.89 93.58 2409200 0.58 0.62%
EOI Eaton Vance Enhance Equity 13.2 13.15 13.15 67200 -0.04 -0.30%
EOS Eaton Vance Enhanced Equity II 13.85 13.76 13.83 164600 0.04 0.29%
EOT Eaton Vance Muni Income Trust 21.76 21.65 21.65 19100 -0.11 -0.51%
EP-C El Paso Egy Cap I Pr 50.24 49.01 49.74 5900 0.49 0.99%
EPAM Epam Systems Inc 77.23 76.3 77.02 347600 0.66 0.86%
EPD Enterprise Products Partners LP 27.75 27.43 27.68 3223400 -0.03 -0.11%
EPR Entertainment Properties Trust 76.15 75.24 75.53 886500 -0.31 -0.41%
EPR-C Entertainment Prp Pf 29.51 29.51 29.51 400 0.00 0.00%
EPR-E Entertainment Ppty P 36.64 36.64 36.64 300 0.00 0.00%
EQR Equity Residential 64.58 64.1 64.28 1797600 0.08 0.12%
EQS Equus Total Return 2.46 2.42 2.46 3700 0.04 1.65%
EQT Eqt Corp 63.48 62.15 62.85 1505100 -0.23 -0.36%
ERF Enerplus Corp 7.6 7.47 7.5 1219200 0.00 0.00%
ERJ Embraer-Empresa Brasileira De Aeronautica 20.09 19.67 19.69 1152200 -0.28 -1.40%
ES Eversource Energy 59.97 59.44 59.8 1286700 0.35 0.59%
ESE Esco Technologies Inc 58.45 57.55 57.85 94600 0.20 0.35%
ESL Esterline Technologies Corp 88.55 87.18 87.55 84300 -0.50 -0.57%
ESS Essex Property Trust 236.22 234.64 235.49 237500 0.85 0.36%
ESV Ensco Plc 8.4 8.11 8.32 8095700 0.11 1.34%
ETB Eaton Vance Tax-Managed Buy-Write 16.44 16.31 16.41 32600 -0.01 -0.06%
ETE Energy Transfer Equity LP 18.63 18.17 18.26 5396000 -0.36 -1.93%
ETG Eaton Vance Tax-Advantaged Global Dividend 16 15.88 15.98 197500 0.02 0.13%
ETH Ethan Allen Interiors Inc 31.1 30.4 30.95 258700 0.10 0.32%
ETJ Eaton Vance Risk-Managed Diversified Equity 9.21 9.15 9.17 141600 -0.04 -0.43%
ETM Entercom Communications Corp 13.6 13 13.2 180500 -0.10 -0.75%
ETN Eaton Corp 74.45 73.63 73.85 2637000 -0.38 -0.51%
ETO Eaton Vance Tax-Advantage Global Dividend Opp 23.24 23.08 23.13 33400 -0.09 -0.39%
ETP Energy Transfer Partners 35.34 35.02 35.12 2794700 -0.07 -0.20%
ETR Entergy Corp 76.61 75.85 76.41 1076400 0.56 0.74%
ETV Eaton Vance Corp 15.4 15.33 15.4 95000 0.00 0.00%
ETW Eaton Vance Corp 11.1 11.01 11.03 283900 -0.06 -0.54%
ETY Eaton Vance Tax-Managed Diversified Equity 11.16 11.1 11.12 323900 0.01 0.09%
EV Eaton Vance Corp 43.21 42.53 42.83 599700 -0.38 -0.88%
EVC Entravision Communications Corp 6.25 6.15 6.15 174400 0.00 0.00%
EVF Eaton Vance Senior Income Trust 6.79 6.76 6.78 88300 0.00 0.00%
EVG Eaton Vance Short Diversified 14.14 14.03 14.06 45400 -0.08 -0.57%
EVN Eaton Vance Muni Income Trust 13.02 12.97 13.01 58200 0.00 0.00%
EVR Evercore Partners Inc 77.95 76.8 76.9 365500 -0.55 -0.71%
EVT Eaton Vance Tax Advantaged Dividend 21.71 21.52 21.6 140900 -0.02 -0.09%
EW Edwards Lifesciences Corp 98.83 97.73 97.77 2367000 -0.78 -0.79%
EXC Exelon Corp 35.34 35.01 35.03 4469700 -0.02 -0.06%
EXD Eaton Vance Tax-Advantaged Bond 11.31 11.27 11.3 29800 -0.01 -0.09%
EXG Eaton Vance Tax-Managed Global Diversified Equit 8.64 8.58 8.6 661700 0.01 0.12%
EXK Endeavour Silver Corp 3.17 3 3.11 2179800 0.00 0.00%
EXP Eagle Materials Inc 96.79 94.91 95.23 675000 -1.06 -1.10%
EXPR Express Inc 8.51 8.23 8.5 2169400 0.00 0.00%
EXR Extra Space Storage Inc 81.19 80.24 80.47 1142500 -0.08 -0.10%
F Ford Motor Company 11.48 11.32 11.34 26074600 -0.12 -1.05%
FAC Liberte Investors Inc 1.11 1.08 1.09 30000 -0.01 -0.91%
FAF First American Corp 39.66 39.17 39.52 497600 0.09 0.23%
FAM First Trust/Aberdeen Global Opportunity 11.73 11.69 11.73 51400 0.04 0.34%
FBC Flagstar Bancorp 28.72 28.33 28.38 169400 -0.18 -0.63%
FBHS Fortune Brands Home & Security 62.92 62.27 62.82 933100 0.42 0.67%
FBP First Bancorp 5.46 5.36 5.4 789200 0.01 0.19%
FBR Fibria Celulose S.A. 8.99 8.88 8.93 670000 -0.04 -0.45%
FC Franklin Covey Company 21.45 20.75 20.8 64100 -0.65 -3.03%
FCE.A Forest City Ent Cl A 22.78 22.51 22.77 1070700 0.14 0.62%
FCE.B Forest City Ent Cl B 29.31 29.31 29.31 100 0.00 0.00%
FCF First Commonwealth Financial Corp 13.05 12.84 13 502400 0.04 0.31%
FCH Felcor Lodging Trust Inc 7.36 7.28 7.32 447300 -0.03 -0.41%
FCH-A Felcor Lodg Pr A 24.6 24.54 24.59 15300 -0.01 -0.04%
FCN Fti Consulting 42.29 41.76 41.87 318500 -0.33 -0.78%
FCT Senior Floating Rate II 13.61 13.56 13.56 79500 -0.01 -0.07%
FCX Freeport-Mcmoran Inc 12.48 12.03 12.23 27652600 -0.23 -1.85%
FDP Fresh Del Monte Produce 60.05 59.44 59.71 194300 0.26 0.44%
FDS Factset Research Systems Inc 163.19 160.45 162.16 260300 -0.83 -0.51%
FDX Fedex Corp 187.65 185.2 185.28 1724900 -1.70 -0.91%
FE Firstenergy Corp 30.83 30.56 30.61 4208200 -0.03 -0.10%
FENG Phoenix New Media Ltd 3.62 3.51 3.57 29400 0.00 0.00%
FEO First Trust/Aberdeen Emerging Opportunity Fund 16.19 16.05 16.12 23000 -0.02 -0.12%
FF Futurefuel Corp 14.86 14.59 14.81 87100 0.15 1.02%
FFA First Trust Enhanced Equity Income Fund 14.54 14.47 14.53 38100 -0.01 -0.07%
FFC Flaherty Crumrine/Claymore Preferred Securities 20.89 20.75 20.8 59500 -0.09 -0.43%
FFG Fbl Financial Group 66.75 65.45 66.4 24900 0.75 1.14%
FGB Specialty Finance and Financial Fund 7.73 7.55 7.55 28100 -0.04 -0.53%
FGP Ferrellgas Partners LP 5.92 5.75 5.86 725400 -0.04 -0.68%
FHN First Tennessee National Corp 18.5 18.2 18.32 2135300 -0.06 -0.33%
FHY Strategic High II 13.22 13.07 13.22 52200 0.09 0.69%
FICO Fair Isaac and Company Inc 131.79 129.46 130.19 144200 0.39 0.30%
FIF First Trust Energy Infrastruct 19.4 18.98 19.15 70500 -0.25 -1.29%
FIG Fortress Investment Group 8 7.97 7.98 2565100 0.00 0.00%
FII Federated Investors 27.23 26.74 27.04 904000 0.25 0.93%
FIS Fidelity National Information Services 82.77 81.5 82.53 2399500 0.99 1.21%
FIX Comfort Systems USA 35.65 35.1 35.15 280000 -0.40 -1.13%
FL Footlocker Inc 76.35 75.53 75.84 3016100 -0.46 -0.60%
FLC Flaherty & Crumrine/Claymore Total Return 21.35 21.16 21.25 13600 -0.10 -0.47%
FLO Flowers Foods 19.9 19.74 19.84 1065500 0.02 0.10%
FLR Fluor Corp 50.7 49.97 50.58 1113000 0.14 0.28%
FLS Flowserve Corp 49.35 48.55 48.66 1086600 -0.66 -1.34%
FLT Fleetcor Technologies 150.77 147 147.66 1054800 -1.08 -0.73%
FLY Fly Leasing Ltd 12.95 12.73 12.74 118100 -0.19 -1.47%
FMC FMC Corp 73.95 72.64 72.67 1521200 -0.89 -1.21%
FMN Federated Premier Muni 14.06 13.99 14.03 9300 -0.03 -0.21%
FMO Fiduciary/Claymore MLP Opportunity Fund 15.59 15.43 15.53 96700 -0.02 -0.13%
FMS Fresenius Medical Care Corp 42.81 42.59 42.72 175000 0.08 0.19%
FMX Fomento Economico Mexicano S.A.B. De C.V 90.76 89.65 90.68 410700 0.58 0.64%
FMY First Trust/Fidac Mortgage Income Fund 14.13 14.09 14.09 6000 -0.04 -0.28%
FN Fabrinet 39.09 37.6 38.04 660300 0.44 1.17%
FNB F.N.B. Corp 14.39 14.17 14.34 2450000 0.06 0.42%
FNF Fidelity National Financial 39.86 39.36 39.7 1189000 0.09 0.23%
FNV Franco Nev Corp 69.6 68.58 69.08 954900 -0.16 -0.23%
FOE Ferro Corp 15.56 15.34 15.41 486800 -0.06 -0.39%
FOF Cohen & Steers Closed-End Opportunity Fund 12.77 12.7 12.74 47200 0.00 0.00%
FOR Forestar Group Inc 14.25 14.2 14.25 859500 0.00 0.00%
FPO First Potomac Realty Trust 11 10.81 10.86 141500 -0.06 -0.55%
FPT Federated Premier Intermediate Muni 13.25 13.19 13.2 7000 0.01 0.08%
FR First Industrial Realty Trust 28.04 27.77 27.96 689400 0.08 0.29%
FRA Blackrock Floating Rate Income Fund 14.41 14.36 14.38 82700 -0.01 -0.07%
FRC First Republic Bank 90.86 89.63 90.59 1045500 0.26 0.29%
FRO Frontline Ltd 6.68 6.62 6.63 556100 -0.02 -0.30%
FRT Federal Realty Investment Trust 137.29 135.92 136.18 304600 -0.88 -0.64%
FSD High Income Long Short Fund 16.93 16.87 16.92 84700 0.03 0.18%
FSM Fortuna Silver Mines 5.11 4.92 5 2309100 -0.04 -0.79%
FSS Federal Signal Corp 13.63 13.24 13.52 642600 0.18 1.35%
FT Franklin Universal Trust 7.15 7.11 7.15 23100 0.02 0.28%
FTI Technipfmc Plc 32.03 31.51 31.71 3553400 -0.18 -0.56%
FTK Flotek Industries 11.81 11.47 11.75 991300 0.10 0.86%
FUL H. B. Fuller Company 50.9 50.41 50.62 204200 0.02 0.04%
FUN Cedar Fair LP 71.22 69.45 70.98 193900 1.43 2.06%
G Genpact Ltd 24.42 24.19 24.22 822200 -0.11 -0.45%
GAB Gabelli Equity Trust 6.02 6 6.02 282500 0.00 0.00%
GAB-D Gabelli Eq TR Pfd D 26.16 26.12 26.16 800 0.03 0.11%
GAM General American Investors 33.58 33.49 33.58 19900 0.00 0.00%
GAM-B Genl Amer Invs Pfd 26.43 26.36 26.39 2100 0.03 0.11%
GBAB Guggenheim Build America Bonds 22.48 22.23 22.4 47600 -0.08 -0.36%
GBL Gamco Investors 29.32 28.69 28.73 12400 -0.33 -1.14%
GBX Greenbrier Companies 44.88 43.95 44.45 466100 -0.20 -0.45%
GCAP Gain Capital Holdings 7.17 7.06 7.07 210400 -0.08 -1.12%
GCH Greater China Fund 10.55 10.52 10.53 11400 -0.02 -0.19%
GCI Gannett Co. Inc 8.93 8.64 8.91 1126000 0.15 1.71%
GCO Genesco Inc 54.35 53.1 53.15 286900 -0.90 -1.67%
GCV Gabelli Convertible and Income Securities 5.03 5 5.01 5600 0.01 0.20%
GD General Dynamics Corp 189.9 188.2 188.94 1153300 0.10 0.05%
GDL The Gdl Fund 9.87 9.85 9.85 36100 0.00 0.00%
GDL-B The Gdl Fund Series B Cumulativ 50.62 50.51 50.62 1000 0.03 0.06%
GDO Western Asset Global Corporate Defined 17.53 17.44 17.49 28300 0.03 0.17%
GDOT Green Dot Corp 34.22 33.7 33.71 204300 -0.30 -0.88%
GDV Gabelli Dividend 21.27 21.08 21.1 202500 0.00 0.00%
GDV-D Gabelli Pref D 26.42 26.41 26.42 5600 0.01 0.04%
GE General Electric Company 30.38 29.45 29.55 72348200 -0.72 -2.38%
GEF Greif Bros. Corp 56.76 56.05 56.43 127600 -0.05 -0.09%
GEF.B Greif Bros. Corp 66.4 64.8 65.85 9000 0.00 0.00%
GEL Genesis Energy LP 31.92 31.68 31.89 180100 0.08 0.25%
GEN Genesis Healthcare Inc 2.38 2.3 2.3 147200 -0.04 -1.71%
GEO Geo Group Inc 49.5 48.47 49.07 704300 0.23 0.47%
GER Goldman Sachs MLP Energy Renai 7.88 7.75 7.83 294500 -0.02 -0.25%
GES Guess Inc 11.59 11.18 11.3 1120900 -0.21 -1.82%
GF New Germany Fund 14.96 14.81 14.81 24000 -0.15 -1.00%
GFA Gafisa Sa 16.96 16.54 16.61 34900 -0.05 -0.30%
GFF Griffon Corp 23.75 23.3 23.6 117000 0.30 1.29%
GFI Gold Fields Ltd 3.94 3.8 3.84 7140100 -0.08 -2.04%
GFY Western Asset Variable Rate Strategic 16.83 16.71 16.76 4300 -0.03 -0.18%
GG Goldcorp Inc 15.23 14.96 15.15 11153000 0.15 1.00%
GGB Gerdau S.A. 3.02 2.95 3.02 3198300 0.03 1.00%
GGG Graco Inc 96.34 95 95.71 276400 0.35 0.37%
GGP Ggp Inc 23.54 23.19 23.31 3719200 -0.20 -0.85%
GGT Gabelli Global Multi-Media Trust 8.32 8.27 8.32 58300 0.04 0.48%
GGT-B Gabelli Global Multi-Media Trus 26.14 26.13 26.14 2900 0.01 0.04%
GHL Greenhill & Co. Inc 28.25 27.6 27.8 439300 -0.35 -1.24%
GIB CGI Group 47.19 46.41 46.71 250100 -0.42 -0.89%
GIL Gildan Activewear 27.9 27.54 27.67 480000 -0.08 -0.29%
GIM Templeton Global 6.66 6.62 6.66 217100 0.03 0.45%
GIS General Mills 58.05 57.63 57.73 2218500 -0.10 -0.17%
GJH Strats Sm Trust For United States Cellular Corp 9.9 9.88 9.88 1100 -0.02 -0.20%
GJO Strats Sm Trust For Wal-Mart Stores Inc Securiti 21.8 21.8 21.8 3000 0.00 0.00%
GJP Strats Sm Trust For Dominion Resources Inc Secur 21.68 21.39 21.5 1100 0.11 0.51%
GJV Strats Sm Trust For News Corp Securities Series 26.15 26.02 26.08 2500 0.04 0.15%
GLP Global Partners LP 18.85 18.35 18.45 34200 -0.25 -1.34%
GLT Glatfelter 20.62 20.36 20.57 195600 0.05 0.24%
GLW Corning Inc 27.15 26.83 27.02 6434100 -0.04 -0.15%
GM General Motors Company 34.16 33.61 33.75 9709400 -0.36 -1.06%
GM.B General Mtrs 16.49 16.21 16.28 21200 -0.21 -1.27%
GME Gamestop Corp 23.27 22.94 23.19 1766800 -0.05 -0.22%
GNC GNC Holdings Inc 8.75 8.22 8.24 5875100 -0.51 -5.83%
GNE Genie Energy Ltd. Class B 8.2 7.82 8.07 88800 0.25 3.20%
GNK Genco Shipping & Trading Ltd 11.8 11.18 11.55 64900 0.10 0.87%
GNRC Generac Holdings Inc 36.15 35.55 35.99 762200 0.08 0.22%
GNT Gabelli Natural Resources Gold 7.27 7.16 7.16 45300 -0.08 -1.10%
GNW Genworth Financial Inc 4.1 4.05 4.07 2410800 -0.03 -0.73%
GOF Claymore/Guggenheim Strategic Fund 20.63 20.58 20.63 42500 0.03 0.15%
GOL Gol Linhas Aereas Inteligentes S.A. 31.83 31.11 31.19 43000 -0.12 -0.38%
GPC Genuine Parts Company 93.52 92.6 93.11 723100 0.21 0.23%
GPE-A Ga Pwr Co Cl A Pfd 27.88 27.77 27.77 3500 -0.11 -0.39%
GPI Group 1 Automotive 71.15 69.18 70.11 312900 -0.98 -1.38%
GPK Graphic Packaging Holding Company 13.57 13.32 13.54 4490500 0.08 0.59%
GPM Guggenheim Enhanced Equity 8.19 8.16 8.19 132900 0.00 0.00%
GPN Global Payments Inc 81.71 80.27 80.86 1603500 -0.13 -0.16%
GPS Gap Inc 25.65 25.09 25.61 5135600 0.11 0.43%
GPX Gp Strategies Corp 25.9 25.5 25.75 25200 0.25 0.98%
GRA W.R. Grace & Company 69.46 68.76 69.02 516200 -0.06 -0.09%
GRR Asia Tigers Fund 11.3 11.12 11.3 4400 0.07 0.62%
GRX The Gabelli Healthcare & Wellness Trust 10.25 10.12 10.15 29100 -0.10 -0.98%
GRX-A The Gabelli Healthcare & Welln 25.59 25.55 25.56 500 -0.03 -0.12%
GS Goldman Sachs Group 219.18 216.38 216.86 3845600 -1.69 -0.77%
GS-A Goldman Sachs Pfd 24.04 23.5 23.88 191400 0.29 1.23%
GS-B Goldman Dep Sh 26.8 26.5 26.77 137900 0.27 1.02%
GS-C Goldman Dep Sh 23.42 23.07 23.35 38100 0.21 0.91%
GS-D Goldman Sachs Dep Sh 23.22 22.91 23.2 83400 0.19 0.83%
GSH Guangshen Railway Company 30.54 30.36 30.4 2400 -0.14 -0.46%
GSK Glaxosmithkline Plc 40.79 40.6 40.78 3235300 0.12 0.30%
GSL Global Ship Lease Inc 1.42 1.36 1.37 50200 -0.05 -3.52%
GTN Gray Television 15.25 14.65 14.65 833400 -0.50 -3.30%
GTN.A Gray Television 13.25 13.05 13.05 1800 -0.20 -1.51%
GTS Triple-S Management Corp 18.55 18.25 18.31 63500 -0.14 -0.76%
GTY Getty Realty Corp 26.68 26.45 26.55 107100 0.04 0.15%
GUT Gabelli Utility Trust 6.75 6.68 6.71 95300 -0.03 -0.45%
GUT-A Gabelli Util Pfd A 25.26 25.26 25.26 200 0.00 0.00%
GVA Granite Construction Inc 52.16 51.34 51.68 226900 -0.41 -0.79%
GWR Genesee & Wyoming 67.39 66.43 67.19 448100 0.09 0.13%
GWRE Guidewire Software Inc Cmn 59.94 59.44 59.91 322600 0.23 0.39%
GWW W.W. Grainger 196.76 193.55 195.15 1264600 -0.95 -0.48%
GXP Great Plains Energy Inc 29.73 29.51 29.54 3663000 0.03 0.10%
GYB Cabco Series 2004-101 Trust 22.36 22.25 22.31 4100 0.06 0.27%
GYC Corporate Asset Backed Corp Cabco 23.4 23.01 23.4 2100 0.03 0.13%
GZT Gazit-Globe Ltd 10.29 10.26 10.26 600 -0.03 -0.29%
H Hyatt Hotels Corp 55.66 55.07 55.09 711200 -0.40 -0.72%
HAE Haemonetics Corp 41.03 40.51 41 305300 0.28 0.69%
HAL Halliburton Company 47.66 46.78 47.06 13268800 -0.09 -0.19%
HBI Hanesbrands Inc 22.14 21.58 21.69 3651300 -0.44 -1.99%
HBM Hudbay Minerals Inc 6.03 5.78 5.9 494600 -0.10 -1.67%
HCA Hca Holdings Inc 84.22 83.31 83.55 1764400 -0.51 -0.61%
HCC Hcc Insurance Holdings 18.73 18.34 18.41 305400 -0.09 -0.49%
HCN Welltower Inc 74.28 73.56 73.68 2306700 -0.13 -0.18%
HCN-I Health Care REIT Inc 65.58 65.12 65.32 39300 -0.06 -0.09%
HCP HCP Inc 32.6 32.35 32.5 3065500 0.07 0.22%
HD Home Depot 150.15 148.4 150 5019600 1.51 1.02%
HDB Hdfc Bank Ltd 79.09 77.26 77.3 820300 -1.45 -1.84%
HE Hawaiian Electric Industries 33.79 33.45 33.68 384700 0.18 0.54%
HEI Heico Corp 69.98 68.68 69.54 200900 0.59 0.86%
HEI.A Heico Cp Cl A 59.85 59.05 59.55 42000 -0.30 -0.50%
HEP Holly Energy Partners LP 35.97 35.69 35.84 63200 -0.12 -0.33%
HEQ John Hancock Hedged Eqty & Inc 16.86 16.77 16.81 26900 -0.05 -0.30%
HES Hess Corp 47.59 46.6 47.31 3320300 0.71 1.52%
HF HFF Inc 28.45 28.05 28.31 138600 0.26 0.93%
HFC Hollyfrontier Corp 28.05 26.82 27.88 3684200 0.94 3.49%
HGT Hugoton Royalty Trust 2.1 2.05 2.05 25300 0.00 0.00%
HHC Howard Hughes Corp 124.97 123.52 123.74 121600 -1.23 -0.98%
HHS Harte-Hanks 1.41 1.33 1.4 119700 0.07 5.26%
HI Hillenbrand Inc 36.35 35.8 36.15 178100 -0.10 -0.28%
HIG Hartford Financial Services Group 47.82 47.21 47.28 2368300 -0.23 -0.48%
HIG.W Hartford Financial Services Group 41.25 41.25 41.25 500 0.00 0.00%
HII Huntington Ingalls Industries 201.2 199.48 199.63 402500 -0.57 -0.28%
HIL Hill International 3.85 3.8 3.85 122100 0.05 1.32%
HIO Western Asset High 5.22 5.19 5.19 925300 -0.02 -0.38%
HIW Highwoods Properties 51.97 51.46 51.67 359400 0.06 0.12%
HIX Western Asset High Income Fund II Inc 7.33 7.29 7.3 134700 -0.03 -0.41%
HJV MS S.A.C. Saturns Ge Series 2002-14 16.25 15.8 16.25 4800 0.45 2.85%
HK Halcon Resources 7.1 6.96 7.02 2206700 -0.03 -0.43%
HL Hecla Mining Company 5.58 5.45 5.47 6684600 -0.09 -1.62%
HL-B Hecla Mining Pfd B 54.53 54.5 54.5 200 -0.03 -0.06%
HLF Herbalife Ltd 60.85 59.75 59.98 728200 -0.28 -0.46%
HLS Healthsouth Corp 43.89 43.21 43.29 683100 -0.49 -1.12%
HLX Helix Energy Solutions Group 7.26 6.96 7.09 2116200 -0.13 -1.80%
HMC Honda Motor Company 28.59 28.48 28.52 485400 -0.07 -0.24%
HMN Horace Mann Educators Corp 39.25 38.75 39.1 152300 0.25 0.64%
HMY Harmony Gold Mining Co. Ltd 2.41 2.36 2.38 3803100 -0.03 -1.24%
HNI Hon Industries Inc 45.53 44.15 44.35 390600 -1.18 -2.59%
HNP Huaneng Power Intl 26.82 26.54 26.6 54000 -0.22 -0.82%
HNR Harvest Natural Resources Inc 7.08 6.8 6.96 100300 0.03 0.43%
HOG Harley-Davidson Inc 56.44 55.68 55.81 2908300 -0.50 -0.89%
HON Honeywell International Inc 128.3 126.1 127.08 6281800 0.00 0.00%
HOS Hornbeck Offshore Services 3.4 3.2 3.36 1016700 0.02 0.60%
HOV Hovnanian Enterprises Inc 2.36 2.29 2.34 974200 0.02 0.86%
HP Helmerich & Payne 65.39 63.8 65.09 1323200 0.28 0.43%
HPF John Hancock Pfd II 21.35 21.3 21.32 21200 0.01 0.05%
HPI John Hancock Preferred 21.72 21.64 21.68 21000 -0.04 -0.18%
HPP Hudson Pacific Properties 35.55 35.24 35.35 1072800 -0.10 -0.28%
HPQ Hewlett-Packard Company 18.52 18.26 18.29 9953200 -0.22 -1.19%
HPS John Hancock Preferred Income Fund III 18.82 18.72 18.73 64400 0.00 0.00%
HQH Tekla Healthcare Investors 24.49 24.25 24.26 87800 -0.23 -0.94%
HQL Tekla Life Sciences Investors 19.67 19.5 19.54 66500 -0.10 -0.51%
HR Healthcare Realty Trust Inc 34.04 33.82 33.82 432700 -0.09 -0.27%
HRB H&R Block 23.65 22.82 23.08 5796200 -0.52 -2.20%
HRC Hill-Rom Holdings Inc 71.49 70.73 71.14 235100 -0.35 -0.49%
HRG Hrg Group Inc 19.66 19.48 19.53 1808800 -0.09 -0.46%
HRL Hormel Foods Corp 34.89 34.5 34.69 2009700 0.18 0.52%
HRS Harris Corp 111.31 110.01 110.27 829000 0.10 0.09%
HSC Harsco Corp 12.45 12.05 12.3 400300 0.05 0.41%
HST Host Marriott Financial Trust 19.06 18.78 18.82 5606500 -0.22 -1.16%
HSY Hershey Foods Corp 108.74 107.38 107.4 1075100 -1.20 -1.10%
HT Hersha Hospitality Trust 18.73 18.57 18.57 259700 -0.14 -0.75%
HTD John Hancock Tax Advantaged Dividend 25.36 25.03 25.36 88900 0.26 1.04%
HTH Hilltop Holdings Inc 27.52 27.01 27.41 353600 0.29 1.07%
HTY John Hancock Tax-Advantaged Global 9.27 9.08 9.08 48700 -0.12 -1.30%
HTZ Hertz Global Holdings Inc 16.02 15.62 15.64 3555200 -0.24 -1.51%
HUM Humana Inc 214.48 210.01 213.67 2267400 2.17 1.03%
HUN Huntsman Corp 24.37 23.97 24 2031600 -0.32 -1.32%
HVT Haverty Furniture Companies 24.3 23.9 24.2 82700 0.00 0.00%
HVT.A Haverty Furn Cl A SC 23.95 23.95 23.95 200 0.00 0.00%
HW Headwaters Inc 23.73 23.67 23.7 707000 0.01 0.04%
HXL Hexcel Corp 51.94 51.24 51.41 737900 -0.19 -0.37%
HYB New America High 9.49 9.43 9.46 29300 0.00 0.00%
HYH Halyard Health Inc 37.66 37.22 37.59 299700 -0.02 -0.05%
HYI Western Asset High Yield Defined 15.42 15.36 15.39 57700 -0.03 -0.19%
HYT Blackrock High Yield Fund Vi Inc 11.15 11.11 11.14 671500 0.00 0.00%
HZO Marinemax Inc 22.6 21.65 22.2 302400 -0.10 -0.45%
IAE ING Asia Pacific High Dividend Equity 10.07 9.97 10.07 38900 0.10 1.00%
IAG Iamgold Corp 4.35 4.27 4.34 6049300 0.02 0.46%
IBA Industrias Bachoco S.A. De C.V 53.81 52.88 53.81 17600 0.32 0.60%
IBM International Business Machines 162.11 160.38 160.38 5606900 -1.67 -1.03%
IBN Icici Bank Ltd 8.32 8.23 8.25 6031200 -0.04 -0.48%
ICB MS Income Securities 18.09 18.04 18.04 9300 -0.03 -0.17%
ICE Intercontinental Exchange 60.87 60.15 60.41 1856800 -0.16 -0.26%
IDA Idacorp Inc 85.59 84.48 85.24 425000 0.76 0.90%
IDE ING Infrastructure Industrial 14.56 14.42 14.52 62600 0.00 0.00%
IDT IDT Corp 15.54 15.05 15.3 178100 0.17 1.12%
IEX Idex Corp 102.12 100.15 101.59 567900 1.44 1.44%
IFF International Flavors & Fragrances 136.57 135.74 136.12 283400 0.13 0.10%
IFN India Fund 25.91 25.74 25.88 60700 0.09 0.35%
IGA ING Global Advantage and Premium 10.41 10.37 10.39 90700 0.02 0.19%
IGD ING Global Equity Dividend and Premium 7.32 7.28 7.29 415400 -0.01 -0.14%
IGI Western Asset Investment Grade Defined 20.62 20.41 20.49 46800 -0.05 -0.24%
IGR ING Clarion Global Real Estate 7.71 7.63 7.7 223300 0.06 0.79%
IGT International Game Technology 22.43 21.99 22.34 1077900 0.17 0.77%
IHC Independence Holding Company 19.15 18.48 18.75 8400 -0.25 -1.32%
IHD ING Emerging Markets High Dividend 8.5 8.44 8.5 46200 0.05 0.59%
IHG Intercontinental Hotels Group 50.14 49.95 50.1 108100 0.10 0.20%
IID ING International High Dividend Equity 6.87 6.82 6.84 26700 -0.01 -0.15%
IIF Morgan Stanley India Investment Fund Inc 32.79 32.57 32.57 13200 -0.18 -0.55%
IIM Invesco Insured Muni Income Trust 14.96 14.87 14.89 75000 -0.07 -0.47%
IMAX Imax Corp 32.2 31.08 31.9 1830500 0.00 0.00%
INB Cohen & Steers Global Income Builder 9.19 9.15 9.18 56700 -0.01 -0.11%
INF Brookfield Global Listed Infra 13.47 13.39 13.47 75500 0.00 0.00%
ING ING Group N.V. 15.34 15.18 15.22 3471300 -0.04 -0.26%
INN Summit Hotel Properties 16.89 16.65 16.77 1096300 0.03 0.18%
INT World Fuel Services Corp 36.75 35.99 36.54 629300 0.23 0.63%
INVN Invensense Inc 12.95 12.93 12.93 3637800 -0.01 -0.08%
INXN Interxion Holding N.V. 40.26 39.65 39.97 709400 -0.19 -0.47%
IO ION Geophysical Corp 4.25 4.15 4.2 41100 0.05 1.20%
IP International Paper Company 53.03 52.56 52.78 2368100 -0.22 -0.42%
IPG Interpublic Group of Companies 24.93 23.88 24.39 11220600 0.39 1.63%
IPHI Inphi Corp 45.03 43.48 44.42 687400 0.30 0.68%
IPI Intrepid Potash Inc 1.86 1.76 1.86 815900 0.03 1.64%
IQI Invesco Quality Muni Income Trust 12.5 12.48 12.48 53000 -0.02 -0.16%
IR Ingersoll-Rand Plc [Ireland] 83.39 82.53 83.03 1507500 0.05 0.06%
IRL Irish Investment Fund 13.33 13.3 13.3 6800 -0.03 -0.23%
IRM Iron Mountain Inc 36.64 36.18 36.34 1223600 -0.14 -0.38%
IRR ING Risk Managed Natural Resources Fund 6.43 6.32 6.37 107500 -0.03 -0.47%
IRS Irsa Inversiones Y Representaciones S.A. 25 23.95 24.63 26200 -0.37 -1.48%
ISF ING Group N.V. 25.95 25.89 25.94 55000 0.05 0.19%
ISG ING Group N.V. 25.6 25.55 25.6 16900 0.00 0.00%
ISP ING Group N.V. 25.63 25.54 25.57 20500 -0.06 -0.23%
IT Gartner Inc 113.49 112.4 112.58 395600 -0.71 -0.63%
ITG Investment Technology Group 19.97 19.63 19.84 166800 -0.10 -0.50%
ITT ITT Industries 40.16 39.51 39.82 283800 -0.34 -0.85%
ITUB Itau Unibanco Banco Holding Sa 12.04 11.82 11.86 11357800 -0.07 -0.59%
ITW Illinois Tool Works Inc 135.71 134.59 134.87 2193300 0.00 0.00%
IVC Invacare Corp 12.4 12 12.2 239600 -0.10 -0.81%
IVR Invesco Mortgage Capital Inc 16.12 15.94 16.04 582800 0.07 0.44%
IVZ Invesco Plc 31.64 31.14 31.28 2734300 -0.22 -0.70%
IX Orix Corp Ads 78.41 78.03 78.22 37000 0.16 0.20%
JAG Jagged Peak Energy Inc 11.95 11.57 11.85 404800 -0.10 -0.84%
JBK Lehman Abs Corp 24.31 24.31 24.31 100 0.00 0.00%
JBL Jabil Circuit 29.31 28.93 28.95 1444500 -0.35 -1.19%
JBN Select Asset Inc 16.75 15.75 16.63 38800 0.88 5.59%
JBR Select Asset Inc 16.73 15.9 16.58 5700 0.21 1.28%
JBT John Bean Technologies Corp 89.8 87.9 88.25 239900 -1.55 -1.73%
JCE Nuveen Core Equity Alpha Fund 14.09 14.03 14.09 38700 0.00 0.00%
JCI Johnson Controls Intl 42.16 41.59 42.04 3904800 0.34 0.82%
JCP J.C. Penney Company Inc 5.75 5.56 5.58 16388400 -0.16 -2.79%
JDD Nuveen Diversified Dividend and 12.19 12.1 12.15 48700 0.02 0.16%
JE Just Energy Group Inc 6.18 6.1 6.15 125200 -0.03 -0.49%
JEC Jacobs Engineering Group Inc 53.82 53.19 53.54 539200 -0.12 -0.22%
JEQ Japan Equity Fund 8.11 8.08 8.11 12800 0.03 0.37%
JFC Jf China Region Fund 18.57 18.33 18.56 7100 0.07 0.38%
JFR Nuveen Floating Rate 11.6 11.52 11.55 217000 0.00 0.00%
JHI John Hancock Investors Trust 17.31 17.22 17.31 7800 0.05 0.29%
JHS John Hancock Income Securities Trust 14.34 14.27 14.34 9900 0.06 0.42%
JHX James Hardie Industries Se 16.32 16.22 16.3 7100 0.07 0.43%
JKS Jinkosolar Holding Company Ltd 16.91 16.51 16.65 395100 0.00 0.00%
JLL Jones Lang Lasalle Inc 112.32 109.99 111.81 287400 0.92 0.83%
JLS Nuveen Mortgage Opportunity Term Fund 25 24.86 24.86 17100 -0.04 -0.16%
JMF Nuveen Energy MLP Total Return Fund 13.5 13.32 13.37 91400 -0.03 -0.22%
JMP JMP Group Inc 6.1 5.97 6.09 15000 0.12 2.01%
JMT Nuven Mortgage Opportunity Term Fund 2 24 23.94 24 2500 0.01 0.04%
JNJ Johnson & Johnson 122.04 121.54 121.76 6021700 -0.02 -0.02%
JNPR Juniper Networks 27.94 27.76 27.78 3359800 0.01 0.04%
JNS Janus Capital Group Inc 13.32 13.1 13.15 2331800 -0.10 -0.75%
JOE St. Joe Company 17.55 17.25 17.45 124300 -0.10 -0.57%
JOF Japan Smaller Capitalization Fund Inc 10.76 10.7 10.75 23400 -0.01 -0.09%
JPC Nuveen Preferred and Convertible 10.01 9.97 10 267700 0.03 0.30%
JPM JP Morgan Chase & Co 85.68 84.51 84.52 19820000 -0.98 -1.15%
JPM-B Jpmorgan Chase & Co. 6.70% 27.7 27.61 27.62 44400 -0.08 -0.29%
JPM.W JP Morgan Chase & Co 44.33 43.52 43.75 19600 -0.55 -1.24%
JPS Nuveen Quality Preferred 2 9.7 9.67 9.69 361800 0.01 0.10%
JQC Nuveen Preferred and Convertible 2 8.89 8.85 8.86 705100 0.00 0.00%
JRO Nuveen Floating Rate Income Opportuntiy 11.86 11.76 11.79 149300 -0.06 -0.51%
JSD Nuveen Short Duration Credit O 18.1 17.95