HomeExchange
NYSE EOD:2017-03-27
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 53.34 52.42 53.24 1446500 0.64 1.22%
AA Alcoa Corporation 32.57 31.29 32.47 3654100 0.73 2.30%
AAN Aaron's Inc 28.88 28.12 28.82 406000 0.70 2.49%
AAP Advance Auto Parts Inc 148.77 146.18 147.8 769800 -0.70 -0.47%
AAT American Assets Trust 42.08 41.18 41.38 221900 -0.23 -0.55%
AAV Advantage Oil & Gas Ltd 6.45 6.1 6.4 156200 0.30 4.92%
AB Alliancebernstein Holding LP 21.7 21.35 21.6 390600 -0.10 -0.46%
ABB Abb Ltd 23.4 23.11 23.37 2416700 0.17 0.73%
ABC Amerisourcebergen Corp 87.54 86.12 87.48 1558600 1.34 1.56%
ABG Asbury Automotive Group Inc 61.35 60 61.3 385800 1.00 1.66%
ABM ABM Industries Incorporated 43.41 42.59 43.31 265600 0.34 0.79%
ABR Arbor Realty Trust 8.18 8.04 8.17 335700 0.09 1.11%
ABT Abbott Laboratories 44.8 44.39 44.7 6914600 0.17 0.38%
ABX Barrick Gold Corp 19.77 19.4 19.6 10207200 -0.02 -0.10%
ACC American Campus Communities Inc 48.3 47.08 47.25 613900 -0.59 -1.23%
ACH Aluminum Corporation of China Ltd 11.6 11.54 11.59 33100 -0.01 -0.09%
ACM Aecom Technology Corp 33.99 33.11 33.86 990500 0.40 1.20%
ACN Accenture Plc 119.8 118.3 119.39 3116800 0.66 0.56%
ACP Avenue Income Credit Strategies 13.69 13.54 13.64 46800 -0.02 -0.15%
ADC Agree Realty Corp 48.63 47.47 47.77 264600 -0.12 -0.25%
ADM Archer Daniels Midland Company 45.67 45.1 45.35 1792300 -0.08 -0.18%
ADS Alliance Data Systems Corp 244.33 238.6 243.43 617500 2.02 0.84%
ADX Adams Express Company 13.61 13.46 13.59 172000 0.09 0.67%
AEB Aegon N.V. 25.06 25 25.02 6500 0.01 0.04%
AED Aegon N.V. 26 25.85 25.93 10000 -0.04 -0.15%
AEE Ameren Corp 56.57 55.97 56.05 1083300 -0.37 -0.66%
AEG Aegon N.V. 5.23 5.17 5.23 2093500 0.03 0.58%
AEH Aegon N.V. 25.59 25.5 25.58 45100 0.07 0.27%
AEK Aegon N.V. 8.00% 25.89 25.86 25.86 44600 -0.03 -0.12%
AEL American Equity Investment Life 23.52 22.41 23.48 544500 0.77 3.39%
AEM Agnico-Eagle Mines Ltd 45.49 44.5 44.64 1490200 -0.65 -1.44%
AEO American Eagle Outfitters 14.16 13.67 13.99 3221000 0.29 2.12%
AEP American Electric Power Company 68.25 67.34 67.69 2565000 -0.25 -0.37%
AER Aercap Holdings N.V. 44.45 43.78 44.42 1475900 0.24 0.54%
AES The Aes Corp 11.26 11.07 11.13 3331500 -0.13 -1.15%
AES-C Aes TR III 6.75 Pfd 50.89 50.67 50.8 7000 0.00 0.00%
AET Aetna Inc 126.53 124.84 126.26 2811100 0.74 0.59%
AF Astoria Financial Corp 20.2 19.65 20.14 1045600 0.19 0.95%
AFB Alliance National Municipal 13.26 13.2 13.22 91400 0.01 0.08%
AFC Allied Capital Corp 25.87 25.73 25.86 7000 0.12 0.47%
AFG American Financial Group 93.77 92.45 93.52 222800 0.57 0.61%
AFL Aflac Incorporated 72 71.07 71.84 2732500 0.64 0.90%
AFT Apollo Senior Floating Rate Fund Inc 17.73 17.64 17.64 43800 -0.04 -0.23%
AG First Majestic Silver 8.14 7.85 8.1 3026900 0.02 0.25%
AGC Advent Claymore Convertible Securities 6.12 6.02 6.1 127200 0.05 0.83%
AGCO Agco Corp 58.52 58 58.39 467900 0.04 0.07%
AGD Alpine Global Dynamic Dividend Fund 9.62 9.55 9.62 44800 0.05 0.52%
AGM Federal Agricultural Mortgage Corp 56.02 54.26 55.94 27500 0.58 1.05%
AGN Allergan Plc 240.47 235.15 239.38 2514400 4.04 1.72%
AGO Assured Guaranty Ltd 36.49 36.01 36.38 1366800 0.10 0.28%
AGO-B Assured Guaranty Ltd [B] 26 25.93 25.93 1000 -0.07 -0.27%
AGO-E Assured Guaranty Ltd [E] 25.67 25.39 25.55 14300 0.12 0.47%
AGO-F Assured Guaranty Ltd [F] 25 24.92 24.98 10300 0.03 0.12%
AGRO Adecoagro S.A. 11.75 11.48 11.61 1194900 -0.11 -0.94%
AGU Agrium Inc 95.35 94.16 94.96 303000 0.69 0.73%
AHC A.H. Belo Corp 6.2 6.05 6.16 36200 0.06 0.98%
AHL Aspen Insurance Holdings 52.25 51.2 52.1 344200 0.70 1.36%
AHT Ashford Hospitality Trust Inc 5.9 5.75 5.8 1203600 -0.05 -0.85%
AHT-A Ashford Hsop TR Pfd 25.85 25.82 25.85 600 0.03 0.12%
AHT-D Ashford Hosp D Pfd 25.71 25.63 25.7 6400 0.02 0.08%
AI Arlington Asset Investment Corp 14.64 14.37 14.55 596400 0.11 0.76%
AIG American International Group 61.12 59.89 60.93 6627000 0.79 1.31%
AIG.W American International Group 20.25 19.16 20.19 86400 0.68 3.49%
AIN Albany International Corp 44.6 43.6 44.5 103900 0.75 1.71%
AIR AAR Corp 33.81 32.6 33.43 232800 -0.16 -0.48%
AIT Applied Industrial Technologies 60.5 59.3 60.25 117800 0.10 0.17%
AIV Apartment Investment and Management 44.95 44.09 44.22 800600 -0.09 -0.20%
AIZ Assurant Inc 94.95 93.36 94.56 539000 0.70 0.75%
AJG Arthur J. Gallagher & Co 56.65 55.53 56.54 628300 0.67 1.20%
AKO.A Embotell Andina Sa A 22.52 22.4 22.52 200 0.12 0.54%
AKO.B Embotell Andna Sa B 24.25 23.49 24.24 9800 0.20 0.83%
AKP Alliance California Muni 13.39 13.29 13.38 36100 0.09 0.68%
AKR Acadia Realty Trust 30.39 29.62 29.73 462000 -0.56 -1.85%
AKS AK Steel Holding Corp 7.15 6.7 7.11 19848200 0.25 3.64%
AL Air Lease Corporation Class A C 37.72 36.9 37.65 379700 0.44 1.18%
ALB Albemarle Corp 104.95 102.65 104.6 841100 0.98 0.95%
ALE Allete Inc 68.35 67.32 68.15 217900 0.36 0.53%
ALEX Alexander and Baldwin Inc 43.67 42.53 43.54 136800 0.98 2.30%
ALG Alamo Group 74.21 72.85 73.46 36900 0.03 0.04%
ALJ Alon USA Energy 12.24 11.87 12.17 341200 0.25 2.10%
ALK Alaska Air Group 95.43 93.14 95 1063900 1.56 1.67%
ALL Allstate Corp 81.32 80.07 81.09 1428100 0.72 0.90%
ALL-A Allstate Corporation Pfd 25.68 25.6 25.63 18800 -0.02 -0.08%
ALL-B Ally Financial Inc Fixed Rate F 26.76 26.6 26.74 13500 0.12 0.45%
ALR Alere Inc 39.27 38.92 39.03 291200 -0.07 -0.18%
ALR-B Alere Inc Inverness Medical In 325 325 325 300 0.00 0.00%
ALSN Allison Transmission Holdings 35.21 34.29 35.14 989400 0.35 1.01%
ALV Autoliv Inc 102.17 100.5 101.98 327300 1.17 1.16%
ALX Alexander's Inc 426.15 417.5 426.15 5500 7.00 1.67%
AM Antero Resources Midstream Llc 33.38 32.81 33 247100 -0.36 -1.08%
AME Amtek Inc 53.67 52.42 53.5 1283500 0.84 1.60%
AMG Affiliated Managers Group 159.24 155.27 159 312700 3.12 2.00%
AMID American Midstreampartners LP 14.93 14.25 14.45 331400 -0.40 -2.69%
AMP Ameriprise Financial Services 125.36 121.29 125.28 1289900 2.51 2.04%
AMRC Ameresco Inc 5.95 5.6 5.9 40900 0.30 5.36%
AMT American Tower Corp 120.25 118.55 120.01 3023500 1.29 1.09%
AMX America Movil S.A.B. De C.V 14.33 13.92 14.31 2150800 0.32 2.29%
AN Autonation Inc 42.48 41.55 42.28 754400 0.60 1.44%
ANF Abercrombie & Fitch Company 11.73 11.15 11.57 2955500 0.37 3.30%
ANH Anworth Mortgage Asset Corp 5.52 5.46 5.49 554400 0.01 0.18%
ANH-A Anworth Mtg Pfd A 26 25.86 25.99 3200 0.06 0.23%
ANW Aegean Marine Petroleum Network 11.65 11.25 11.4 469600 0.05 0.44%
AOD Alpine Total Dynamic Dividend 8.16 8.07 8.16 216200 0.05 0.62%
AOI Alliance One International 13.4 12.4 12.55 59100 -0.55 -4.20%
AON AON Plc 118.47 116.05 118.19 1132300 1.78 1.53%
AOS Smith [A.O.] Corp 51.55 50.3 51.39 507200 0.76 1.50%
AP Ampco-Pittsburgh Corp 14.1 13.65 13.75 18700 0.05 0.36%
APA Apache Corp 50.1 49.27 49.72 2901500 0.02 0.04%
APB Asia Pacific Fund Inc 12.29 12.03 12.08 7300 0.01 0.08%
APC Anadarko Petroleum Corp 60.26 59.34 59.94 3512400 0.34 0.57%
APD Air Products and Chemicals 136.21 133.63 135.92 2487600 2.05 1.53%
APF Morgan Stanley Asia Pacific Fund Inc 15.24 15.14 15.19 12800 0.05 0.33%
APH Amphenol Corp 71.04 69.86 70.98 915900 0.58 0.82%
APO Apollo Global Management Llc C 23.5 22.91 23.44 2453800 0.33 1.43%
APU Amerigas Partners LP 45.68 45.01 45.64 204400 0.19 0.42%
ARC American Reprographics Company 3.81 3.67 3.8 56100 0.03 0.80%
ARCO Arcos Dorados Holdings Inc 7.55 7.25 7.45 761100 0.15 2.05%
ARE Alexandria Real Estate Equities 111.51 108.98 110.41 991900 -0.20 -0.18%
ARI Apollo Commercial Real Estate 18.84 18.55 18.81 1213400 0.21 1.13%
ARL American Realty Investors 8.06 7.79 7.91 1000 0.12 1.54%
ARR Armour Residential R 22.33 22.08 22.29 249400 0.17 0.77%
ARW Arrow Electronics 73.08 71.8 72.75 334200 0.80 1.11%
ASA ASA Gold and Precious Metals 12.47 12.3 12.38 89500 0.07 0.57%
ASG Liberty All-Star Growth Fund 4.48 4.41 4.48 55300 0.05 1.13%
ASH Ashland Inc 122.79 120 122.61 310400 2.49 2.07%
ASR Grupo Aeroportuario Del Sureste 178.96 174.37 175.01 62000 -2.99 -1.68%
ASX Advanced Semiconductor Engineering 6.64 6.54 6.62 1400600 0.04 0.61%
AT Atlantic Power Corp 2.6 2.55 2.55 99900 -0.05 -1.92%
ATI Allegheny Technologies Inc 17.05 16.4 17.02 3073100 0.45 2.72%
ATO Atmos Energy Corp 80.46 79.21 80.31 262500 0.17 0.21%
ATR Aptargroup 76.76 75.81 76.62 256100 0.81 1.07%
ATU Actuant Corp 25.65 24.7 25.1 862700 -0.25 -0.99%
ATV Acorn International 9.21 9 9.21 1600 0.16 1.77%
ATW Atwood Oceanics 9.17 8.88 8.99 2087500 0.00 0.00%
AU Anglogold Ashanti Ltd 11.57 11.33 11.39 2833500 -0.10 -0.87%
AUO Au Optronics Corp 3.92 3.83 3.91 1971800 0.05 1.30%
AUY Yamana Gold 2.92 2.84 2.88 9139500 0.02 0.70%
AVA Avista Corp 39.85 39.2 39.33 329000 -0.52 -1.30%
AVB Avalonbay Communities 187.05 184.56 184.86 471100 -1.22 -0.66%
AVD American Vanguard Corp 16.2 15.55 16.05 55700 0.45 2.88%
AVK Advent Claymore Convertible Securities 15.32 15.15 15.32 61800 0.10 0.66%
AVP Avon Products 4.31 4.19 4.21 3862500 -0.05 -1.17%
AVT Avnet Inc 44.3 43.66 44.19 888400 0.53 1.21%
AVX Avx Corp 16.16 15.88 16.13 175200 0.25 1.57%
AVY Avery Dennison Corp 79.75 78.61 79.61 506100 0.79 1.00%
AWF Alliancebernstein Global High Income Fund 12.48 12.41 12.47 143400 0.05 0.40%
AWH Allied World Assurance Company 53.24 52.91 53.17 1010000 0.07 0.13%
AWI Armstrong World Industries Inc 45.3 44.25 45.1 455900 0.80 1.81%
AWK American Water Works 77.67 76.41 76.84 877700 -0.74 -0.95%
AWP Alpine Global Premier Propertie 5.61 5.54 5.61 355000 0.04 0.72%
AWR American States Water Company 44.31 43.27 43.55 118700 -0.20 -0.46%
AXE Anixter International Inc 78.3 75.7 77.55 116700 1.45 1.91%
AXL American Axle & Manufacturing 18.58 18.16 18.54 996700 0.23 1.26%
AXP American Express Company 77.82 76.67 77.6 3830900 0.39 0.51%
AXR Amrep Corp 6.3 6.21 6.21 2400 -0.08 -1.27%
AXS Axis Capital Holdings 66.58 66.11 66.48 383600 0.28 0.42%
AYI Acuity Brands Inc 199.98 196.78 198.59 1107000 -1.39 -0.70%
AYR Aircastle Ltd 23.55 22.99 23.44 202600 0.39 1.69%
AZN Astrazeneca Plc 31.88 31.63 31.8 4517300 0.15 0.47%
AZO Autozone 719.14 712.34 714.16 367700 -3.84 -0.53%
AZZ Azz Inc 57.4 55.6 57.15 74700 1.35 2.42%
B Barnes Group 49.81 48.21 49.61 134900 0.47 0.96%
BA Boeing Company 176.44 173.75 176.1 2744500 1.73 0.99%
BAC Bank of America Corp 23.05 22.16 23.03 118611300 0.75 3.37%
BAC-C Bank of America Corporation 26.03 25.95 25.97 89200 0.01 0.04%
BAC-D Bac Dep Share D 25.57 25.43 25.55 43600 -0.02 -0.08%
BAC-E Bank Amer Corp Dep R 22.94 22.82 22.89 9900 0.00 0.00%
BAC-I Bank Amer Corp Pfd 26.03 25.95 25.99 19000 -0.04 -0.15%
BAC-L Bank Amer Pfd Ser L 1207.96 1200 1202.51 9700 0.65 0.05%
BAC-W Bank of America Corp 26.46 26.27 26.43 28400 0.16 0.61%
BAC-Y Bank of America Corporation 26.69 26.54 26.56 60500 0.01 0.04%
BAC.A Bank of America Corporation Bac 10.75 10.01 10.74 1081000 0.60 5.92%
BAC.B Bank of America Corporation Bac 0.93 0.82 0.91 681700 0.07 8.33%
BAF Blackrock Income Inv Quality Trust 14.41 14.28 14.37 23200 0.02 0.14%
BAH Booz Allen Hamilton Holding Corp 36 35.55 35.75 1157100 -0.25 -0.69%
BAK Braskem S.A. 20.84 19.94 20.65 420100 0.61 3.04%
BAM Brookfield Asset Management Inc 35.98 35.55 35.94 714100 0.31 0.87%
BAP Credicorp Ltd 164.45 161.12 163.86 463500 2.11 1.30%
BAS Basic Energy Services 30.9 29.06 30.56 804200 -0.09 -0.29%
BAX Baxter International Inc 51.98 51.39 51.83 1568500 0.04 0.08%
BBD Banco Bradesco Sa 10.19 9.94 10.18 6676200 0.20 2.00%
BBF Blackrock Muni Income Trust 14.31 14.18 14.31 34700 0.10 0.70%
BBG Bill Barrett Corp 4.23 4.04 4.21 1363000 0.06 1.45%
BBK Blackrock Muni Trust 14.92 14.85 14.9 28300 0.05 0.34%
BBL Bhp Billiton Plc 30.72 30.04 30.63 2069400 0.38 1.26%
BBN Balckrock Build America Trust 22.45 22.33 22.4 88500 0.07 0.31%
BBT BB&T Corp 44.2 42.73 44.17 5833600 0.91 2.10%
BBVA Banco Bilbao Viscaya Argentaria S.A. 7.84 7.72 7.83 3400000 0.08 1.03%
BBW Build-A-Bear Workshop 8.55 8.35 8.35 132800 -0.05 -0.60%
BBY Best Buy Co 46.41 44.82 46.2 4670200 1.14 2.53%
BC Brunswick Corp 60.78 59.87 60.53 905600 0.08 0.13%
BCE BCE Inc 44.17 43.91 44.09 914100 0.03 0.07%
BCEI Bonanza Creek Energy Inc 1.05 1 1.04 328800 0.00 0.00%
BCH Banco De Chile 74.61 72.86 73.58 59600 -0.09 -0.12%
BCO Brink's Company 52.45 47.3 52.35 298500 2.35 4.70%
BCR C.R. Bard 251.5 248.05 250.78 442100 1.84 0.74%
BCS Barclays Plc 11.32 11.12 11.32 2985000 0.19 1.71%
BCS-D Barclays Bank Plc 25.96 25.86 25.88 162500 -0.06 -0.23%
BCX Blackrock Resources 8.41 8.33 8.38 200900 -0.02 -0.24%
BDC Belden Inc 67.65 65.65 67.37 215100 1.22 1.84%
BDJ Blackrock Enhanced Dividend Achievers 8.4 8.33 8.34 784600 -0.04 -0.48%
BDN Brandywine Realty Trust 16.29 15.96 16.05 1404700 -0.15 -0.93%
BDX Becton Dickinson and Company 184.4 182.09 183.76 818500 0.66 0.36%
BEN Franklin Resources 41.18 40.38 41.09 2433100 0.57 1.41%
BF.A Brown Forman Inc A 47.55 46.8 47.48 42600 0.08 0.17%
BF.B Brown Forman Inc B 47.17 46.61 46.87 799700 -0.10 -0.21%
BFK Blackrock Muni Income Trust 13.83 13.71 13.83 109000 0.08 0.58%
BFO Blackrock Florida Muni 2020 Trust 15.09 15.09 15.09 100 0.00 0.00%
BFR Bbva Banco Frances S.A. 18.55 18.02 18.2 80900 0.18 1.00%
BFS Saul Centers 62.36 61.16 61.58 39600 0.02 0.03%
BFZ Blackrock California Muni Trust 14.32 14.25 14.28 61900 -0.01 -0.07%
BG Bunge Ltd 80.65 79.38 79.96 1499500 -0.13 -0.16%
BGC General Cable Corp 16.8 16.1 16.7 316000 0.45 2.77%
BGE-B Bge Capital Trust II 26.07 26 26.07 2200 0.07 0.27%
BGG Briggs & Stratton Corp 21.73 21.37 21.67 152000 0.15 0.70%
BGR Blackrock Energy and Resources Trust 13.31 13.12 13.29 80300 0.08 0.61%
BGS B&G Foods Holdings 40.85 40.32 40.65 580600 0.00 0.00%
BGT Blackrock Global 14.44 14.3 14.3 45700 -0.09 -0.63%
BGX Blackstone Gso Long Short Credit Fund 16.3 16.16 16.16 40000 -0.11 -0.68%
BGY Blackrock International 5.77 5.73 5.75 392900 0.01 0.17%
BH Biglari Holdings Inc 416.64 409.43 411.38 1100 1.95 0.48%
BHE Benchmark Electronics 32.25 31.05 32.15 208800 0.65 2.06%
BHI Baker Hughes Inc 58.52 57.81 58.07 1854500 -0.23 -0.39%
BHK Blackrock Core Trust 13.34 13.27 13.27 111800 -0.06 -0.45%
BHL Blackrock Defined Opportunity Trust 13.74 13.69 13.73 13700 0.02 0.15%
BHP Bhp Billiton Ltd 35.94 35.18 35.83 3252300 0.41 1.16%
BID Sotheby's Holdings 46.23 44.91 45.48 858200 -0.52 -1.13%
BIF Boulder Growth & Income Fund Inc 9.24 9.17 9.22 155300 -0.02 -0.22%
BIG Big Lots 48.57 47.61 48.11 575900 0.32 0.67%
BIO Bio-Rad Laboratories 200.42 198.44 199.64 205600 0.96 0.48%
BIO.B Bio Rad Labs Cl B 199.18 199.18 199.18 100 0.00 0.00%
BIP Brookfield Infrastructure Partners LP 38.96 38.15 38.64 466900 0.40 1.05%
BITA Bitauto Holdings Ltd 26 24.3 25.9 499900 0.79 3.15%
BJZ Blackrock California Muni 2018 Trust 15.1 15.06 15.07 6800 -0.03 -0.20%
BK Bank of New York Mellon Corp 46.3 45.12 46.25 4730700 0.96 2.12%
BKD Brookdale Senior Living Inc 12.99 12.32 12.7 8583000 0.35 2.83%
BKE Buckle Inc 18 17.25 17.8 461400 0.55 3.19%
BKH Black Hills Corp 66.49 65.84 66.34 341500 0.06 0.09%
BKK Blackrock Muni 2020 Trust 15.83 15.74 15.76 14300 -0.07 -0.44%
BKN Blackrock Investment Quality Municipal 14.4 14.35 14.37 29100 0.02 0.14%
BKS Barnes & Noble 8.85 8.55 8.7 657800 0.11 1.28%
BKT Blackrock Income Trust Inc 6.18 6.15 6.16 65900 -0.01 -0.16%
BKU BankUnited Inc 35.61 34.35 35.6 1071400 1.05 3.04%
BLH Blackrock New York Muni 2018 Trust 14.87 14.87 14.87 100 0.00 0.00%
BLK Blackrock 375.05 368 375 613000 5.79 1.57%
BLL Ball Corp 73.75 72.66 73.73 1299700 0.92 1.26%
BLW Blackrock Limited Duration Income Trust 15.41 15.31 15.39 66300 0.08 0.52%
BLX Banco Latinoamericano De Comercio 27.39 26.61 27.31 84400 0.52 1.94%
BMA Banco Macro S.A. 85.52 83.7 84.29 104500 -0.22 -0.26%
BME Blackrock Health Sciences Trust 34.1 33.4 33.96 22300 0.44 1.31%
BMI Badger Meter 36.1 35.33 35.9 83200 0.40 1.13%
BML-G Bank America Dep G 21.6 21.1 21.18 1400 -0.42 -1.94%
BML-H Bank America Dep H 21.53 21.04 21.49 12100 0.09 0.42%
BML-I Bank America Dep I 25.85 25.77 25.79 15000 -0.02 -0.08%
BML-J Bank America Dep J 23.43 23.08 23.31 14600 0.01 0.04%
BML-L Bank America Dep L 23.4 23.17 23.2 5400 0.03 0.13%
BMO Bank of Montreal 74.38 73.4 74.21 413700 0.71 0.97%
BMS Bemis Company 48.72 48.12 48.7 395600 0.52 1.08%
BMY Bristol-Myers Squibb Company 56.35 55.53 56.04 11108200 0.44 0.79%
BNJ Blackrock New Jersey Muni Income Trust 14.92 14.86 14.91 5500 0.05 0.34%
BNS Bank of Nova Scotia 58.79 57.57 58.59 919400 0.90 1.56%
BNY Blackrock New York Muni Trust Inc 14.26 14.13 14.25 8500 0.12 0.85%
BOE Blackrock Global 12.35 12.26 12.35 154400 0.06 0.49%
BOH Bank of Hawaii Corp 79.49 77.03 79.45 197500 1.79 2.30%
BORN China New Borun Corp 1.16 1.12 1.16 5400 0.04 3.57%
BOX Box Inc 16.43 15.97 16.41 671000 0.20 1.23%
BOXC Brookfield Office Properties C 23.69 23.48 23.48 900 -0.21 -0.89%
BP BP Plc 33.85 33.57 33.75 3400900 0.13 0.39%
BPI Bridgepoint Education 10.7 10.4 10.69 83500 0.29 2.79%
BPK Blackrock Muni 2018 Trust 15.07 15.05 15.07 11300 0.02 0.13%
BPL Buckeye Partners LP 66.66 65.86 66.24 366000 -0.42 -0.63%
BPT BP Prudhoe Bay Royalty Trust 18.7 18.3 18.6 107300 0.20 1.09%
BQH Blackrock New York Muni Trust 14.1 13.98 14 4500 0.00 0.00%
BR Broadridge Financial Solutions Llc 67.71 66.82 67.55 303600 0.17 0.25%
BRC Brady Corp 38.2 37.53 38.05 144600 0.20 0.53%
BRFS Brf-Brasil Foods S.A. 11.92 11.69 11.79 2104100 -0.12 -1.01%
BRK.A Berkshire Hath Hld A 251270 248810 250881 500 781.00 0.31%
BRK.B Berkshire Hath Hld B 167.51 165.8 167.44 4865300 0.55 0.33%
BRO Brown & Brown 42.57 41.96 42.5 421400 0.41 0.97%
BRS Bristow Group Inc 13.18 12.55 12.85 851400 -0.25 -1.91%
BRT BRT Realty Trust 8.3 8.21 8.21 5200 -0.03 -0.36%
BSBR Banco Santander Brasil Sa 9.9 9.68 9.77 2876400 -0.03 -0.31%
BSD Blackrock Strategic Muni Trust Inc 13.4 13.33 13.38 7700 0.05 0.38%
BSE Blackrock New York Muni Income Trust 13.07 13.02 13.07 8000 0.04 0.31%
BSL Blackstone Gso Senior Floating Rate 18.15 17.93 17.97 102000 -0.16 -0.88%
BSX Boston Scientific Corp 24.7 24.12 24.58 7623300 0.42 1.74%
BT Bt Group Plc 20.53 20.36 20.48 547800 0.12 0.59%
BTA Blackrock Long-Term Muni Advantage Trust 11.51 11.45 11.5 12300 0.04 0.35%
BTE Baytex Energy Corp 3.22 3.01 3.21 2791600 0.12 3.88%
BTO John Hancock Bank and Thrift Fund 32.91 32.1 32.77 291900 -0.13 -0.40%
BTZ Blackrock Preferred 13.01 12.97 13.01 161700 0.04 0.31%
BUD Anheuser-Busch Inbev Sa 111.64 110.71 111.37 1104500 0.11 0.10%
BUI Blackrock Utility and Infrastr 19.65 19.48 19.55 56700 -0.05 -0.26%
BVN Compania Mina Buenaventura S.A. 12.75 12.25 12.61 835800 -0.05 -0.39%
BWA Borgwarner Inc 41.24 40.4 41.2 1540000 0.57 1.40%
BWP Boardwalk Pipeline Partners LP 17.51 17.3 17.43 1853000 0.00 0.00%
BX The Blackstone Group LP 29.6 29.19 29.59 4051400 0.14 0.48%
BXC Bluelinx Holdings Inc 8.38 7.84 8.24 162600 0.16 1.98%
BXP Boston Properties 132.87 130.85 131.32 634700 -0.86 -0.65%
BXS Bancorpsouth Inc 29.45 28.25 29.3 822800 0.85 2.99%
BYD Boyd Gaming Corp 21.37 20.27 21.35 1858000 1.06 5.22%
BYM Blackrock Muni Income Quality Trust 13.9 13.81 13.86 37900 0.01 0.07%
BZH Beazer Homes USA 11.72 11.36 11.68 344600 0.20 1.74%
C Citigroup Inc 58.45 56.55 58.33 17255800 1.48 2.60%
C-J Citigroup Inc 28.87 28.72 28.79 52200 -0.01 -0.03%
C-N Citigroup Capital XiII 26.65 26.56 26.56 372300 -0.09 -0.34%
C-P Citigroup Pfd Ser Aa 27.34 27.08 27.21 5100 0.06 0.22%
C-S Citigroup Inc 26.1 25.93 26 65200 0.02 0.08%
C.A Citigroup Inc Wrnt 'A' 0.15 0.14 0.14 377400 0.00 0.00%
CAB Cabela's Inc 46.61 46.13 46.24 280900 0.09 0.20%
CACI Caci International 123.07 118.14 118.7 132800 -1.45 -1.21%
CAE Cae Inc 14.98 14.64 14.93 143000 0.06 0.40%
CAF Morgan Stanley China A Share Fund Inc 19.09 19 19.09 84300 0.03 0.16%
CAG Conagra Brands Inc 40.56 40.04 40.14 3891100 -0.19 -0.47%
CAH Cardinal Health 82.31 80.89 82.25 1368700 1.32 1.63%
CAJ Canon Inc 31.39 31.23 31.36 190500 0.05 0.16%
CALX Calix Inc 7.25 6.85 7.2 290500 0.30 4.35%
CAT Caterpillar Inc 91.97 90.34 91.51 3420300 0.61 0.67%
CATO Cato Corp 22.03 21.11 21.64 281500 0.42 1.98%
CB Chubb Limited 136.69 134.8 136.66 1148200 1.66 1.23%
CBB Cincinnati Bell Inc 18.46 17.8 17.9 278200 -0.30 -1.65%
CBB-B Cincinnati Bell Pr B 49.96 49.5 49.5 2000 -0.46 -0.92%
CBD Companhia Brasileira De Distribuicao 19.83 19.37 19.67 508100 0.16 0.82%
CBG CBRE Group Inc 33.94 33.62 33.7 3186500 -0.09 -0.27%
CBI Chicago Bridge & Iron Company N.V. 28.95 28.4 28.86 925700 0.43 1.51%
CBK Christopher & Banks Corp 1.4 1.33 1.36 113500 -0.02 -1.45%
CBL Cbl & Associates Properties 9.64 9.29 9.43 4321900 0.07 0.75%
CBL-D Cbl Pfd D 24 23.58 23.88 59700 0.18 0.76%
CBM Cambrex Corp 50.75 49.95 50.6 180400 0.55 1.10%
CBR Ciber Inc 0.35 0.31 0.32 2106400 -0.02 -5.88%
CBS CBS Corp 67.74 66.09 67.49 2765900 0.97 1.46%
CBS.A CBS Corp 68.87 68.06 68.87 1200 0.81 1.19%
CBT Cabot Corp 58.67 57.15 58.38 231900 1.07 1.87%
CBU Community Bank System 53.05 51.6 52.94 207500 0.98 1.89%
CBZ Cbiz Inc 13.75 13.55 13.6 225700 -0.05 -0.37%
CCC Calgon Carbon Corp 13.8 13.3 13.65 246100 0.35 2.63%
CCE Coca Cola European Partners 38.05 37.54 37.78 1712100 0.12 0.32%
CCI Crown Castle International Corp 94.06 93.3 93.96 2740400 0.48 0.51%
CCJ Cameco Corp 11.08 10.73 11.03 2780100 0.27 2.51%
CCK Crown Cork & Seal Company 52.6 51.76 52.51 1263200 0.61 1.18%
CCL Carnival Corp 58.94 58.06 58.87 4363400 0.40 0.68%
CCM Concord Medical Services 4.76 4.7 4.72 17300 0.00 0.00%
CCO Clear Channel Outdoor Holdings 6.05 5.8 5.85 153800 -0.15 -2.50%
CCS Century Communities Inc 25 24.25 24.75 131200 0.15 0.61%
CCU Compania Cervecerias Unidas S.A. 24.9 24.52 24.9 134100 0.19 0.77%
CCZ Comcast Corp 48.51 48.5 48.51 200 0.01 0.02%
CDE Coeur Mining Inc 8.16 7.84 8.11 3332600 0.02 0.25%
CDI Cdi Corp 8.15 7.7 8 38900 0.20 2.56%
CDR Cedar Shopping Centers Inc 5.08 4.86 4.89 404700 -0.12 -2.40%
CE Celanese Corp 90.13 88.04 89.95 654200 1.78 2.02%
CEA China Eastern Airlines Corp Ltd 30 29.67 30 17500 0.11 0.37%
CEE Central Europe and Russia Fund 21.18 20.76 21.18 11900 0.17 0.81%
CEL Cellcom Israel 10.3 10.16 10.23 11000 -0.06 -0.58%
CEM Clearbridge Energy MLP Fund Inc 16.26 16.03 16.14 141100 -0.04 -0.25%
CEO Cnooc Ltd 120.48 118.65 120.46 92000 1.57 1.32%
CF Cf Industries Holdings 29.51 28.65 29.24 3387200 0.50 1.74%
CFC-B Countrywide Cap V 25.79 25.73 25.75 24700 -0.03 -0.12%
CFI Culp Inc 31.55 30.6 31.1 44800 0.30 0.97%
CFR Cullen/Frost Bankers 84.57 82.08 84.21 853500 1.26 1.52%
CFX Colfax Corp 37.9 36.36 37.76 496500 1.10 3.00%
CGA China Green Agriculture 1.28 1.26 1.28 35400 0.00 0.00%
CGI Celadon Group 6.8 6.53 6.65 420400 -0.05 -0.75%
CHA China Telecom Corp Ltd 48.37 48.15 48.34 26400 0.04 0.08%
CHD Church & Dwight Company 50.66 50.04 50.28 1442000 0.12 0.24%
CHE Chemed Inc 187.37 184.22 186.34 75100 1.20 0.65%
CHH Choice Hotels International 62.78 61.65 62.35 203100 0.25 0.40%
CHK Chesapeake Energy Corp 5.25 5.06 5.16 30904800 0.01 0.19%
CHK-D Chesapeake En Cv Pfd 61 59.21 59.4 5400 -0.21 -0.35%
CHKR Chesapeake Granite Wash Trust 2.55 2.5 2.55 50800 0.00 0.00%
CHL China Mobile [Hong Kong] Ltd 55.87 55.47 55.66 825400 0.03 0.05%
CHMT Chemtura Corp 33.25 33.2 33.25 176400 0.05 0.15%
CHN China Fund 16.76 16.52 16.76 11000 0.07 0.42%
CHS Chico's Fas 14.22 13.75 13.97 2807200 0.07 0.50%
CHSP Chesapeake Lodging Trust 23.37 23.06 23.23 209500 0.00 0.00%
CHT Chunghwa Telecom Co Ltd 34.89 34.43 34.46 229200 -0.22 -0.63%
CHU China Unicom [Hong Kong] Ltd 13.5 13.42 13.5 301800 0.05 0.37%
CI Cigna Corp 146.36 143.85 146.04 2003500 1.82 1.26%
CIA Citizens Inc 7.42 7.07 7.38 84300 0.21 2.93%
CIB Bancolombia S.A. 39.46 38.81 39.39 247000 0.26 0.66%
CIE Cobalt International Energy 0.42 0.38 0.42 7646300 0.00 0.00%
CIF Colonial Intermediate High 2.59 2.57 2.59 44300 0.02 0.78%
CIG Comp En De Mn Cemig Ads 3.33 3.15 3.32 3225300 0.16 5.06%
CIG.C Comp En De Mn Cemig Ads 3.72 3.72 3.72 100 0.00 0.00%
CII Blackrock Capital and Income Strategies 14.16 14.04 14.16 152300 0.05 0.35%
CIM Chimera Investment Corp 20.25 20.04 20.23 1891200 0.15 0.75%
CIR Circor International 57.52 55 57.13 85800 1.71 3.09%
CIT Cit Group Inc [Del] 41.17 39.51 41.13 1743900 1.17 2.93%
CKH Seacor Smit Inc 65.61 64.09 65.52 47200 0.74 1.14%
CL Colgate-Palmolive Company 73.74 73.03 73.43 3052400 0.02 0.03%
CLB Core Laboratories N.V. 110.12 107.46 109.58 272800 1.47 1.36%
CLD Cloud Peak Energy Inc 4.34 4.08 4.3 1145000 0.16 3.86%
CLDT Chatham Lodging Trust [Reit] 19.2 18.89 19.08 348800 -0.05 -0.26%
CLF Cliffs Natural Resources Inc 8.31 7.7 8.26 16272100 0.50 6.44%
CLGX Corelogic 39.18 38.68 38.93 514300 0.05 0.13%
CLH Clean Harbors 53.99 53.38 53.78 385200 -0.18 -0.33%
CLI Mack-Cali Realty Corp 26.86 26.36 26.53 331900 -0.16 -0.60%
CLR Continental Resources 42.89 41.37 42.64 2863100 0.84 2.01%
CLS Celestica Inc 14.29 13.9 14.18 287100 0.02 0.14%
CLW Clearwater Paper Corp 55.45 54.7 55.35 55900 0.35 0.64%
CLX Clorox Company 138.2 136.65 136.93 585600 -0.20 -0.15%
CM Canadian Imperial Bank of Commerce 87.05 85.83 86.93 440400 0.79 0.92%
CMA Comerica Inc 66.83 64.27 66.73 1847600 1.17 1.78%
CMA.W Comerica Inc 36.41 35.18 36.41 900 0.59 1.65%
CMC Commercial Metals Company 17.93 17.41 17.89 2851300 0.19 1.07%
CMG Chipotle Mexican Grill 415.44 409.49 414.96 583700 5.09 1.24%
CMI Cummins Inc 150.1 147.47 149.66 1214500 0.99 0.67%
CMO Capstead Mortgage Corp 10.48 10.4 10.48 569700 0.08 0.77%
CMP Compass Minerals Intl Inc 66.15 65.3 66.05 368800 0.35 0.53%
CMRE Costamare Inc 6.24 6.04 6.21 1012200 -0.02 -0.32%
CMS Cms Energy Corp 45.55 44.94 45.1 1344800 -0.38 -0.84%
CMS-B Consumers Engry 4.50 102.72 102.45 102.72 100 0.27 0.26%
CMU Colonial Muni Income Trust 4.61 4.55 4.61 45300 0.06 1.32%
CNA Cna Financial Corp 43.44 42.34 43.42 136800 0.72 1.69%
CNC Centene Corp 71.13 69.46 70.23 4513200 0.63 0.91%
CNI Canadian National Railway Company 72.91 71.58 72.64 800700 0.98 1.37%
CNK Cinemark Holdings Inc 43.05 42.68 42.75 1293200 -0.23 -0.54%
CNO Cno Financial Group 20.25 19.39 20.21 970800 0.82 4.23%
CNP Centerpoint Energy Inc 28.04 27.59 27.69 2003900 -0.25 -0.89%
CNQ Canadian Natural Resources 31.88 31.53 31.71 2553500 0.15 0.48%
CNS Cohn & Steers Inc 37.79 37.08 37.68 88600 0.45 1.21%
CNX Consol Energy Inc 15.64 15.16 15.62 2650300 0.13 0.84%
CO China Cord Blood Corporation 6.24 6.1 6.22 17100 0.12 1.97%
CODI Compass Diversified Holdings 16.55 16.2 16.35 111200 0.05 0.31%
COF Capital One Financial Corp 82.87 81.32 82.13 4232900 0.20 0.24%
COF.W Capital One Financial Corp 41.29 40.25 40.32 14500 -0.97 -2.35%
COG Cabot Oil & Gas Corp 23.24 22.83 23.2 4531600 0.36 1.58%
COH Coach Inc 40.06 38.78 40.03 4166000 1.24 3.20%
COL Rockwell Collins 97.4 95.62 97.27 1124000 1.45 1.51%
COO Cooper Companies 200.73 197.6 199.82 301800 1.00 0.50%
COP Conocophillips 44.44 43.26 44.29 6207200 0.80 1.84%
COR Coresite Realty Corp 89.1 87.34 87.8 248900 -0.81 -0.91%
COT Cott Corp 12.24 12.02 12.15 644800 0.05 0.41%
CP Canadian Pacific Railway 146.89 143.44 145.66 615300 1.90 1.32%
CPA Copa Holdings S.A. 109.42 107.76 108.74 190800 0.40 0.37%
CPAC Cementos Pacasmayo S.A.A 11.98 11.21 11.25 42200 -0.73 -6.09%
CPB Campbell Soup Company 57.87 57.33 57.49 999000 0.04 0.07%
CPE Callon Petroleum Company 12.06 11.53 11.92 6141400 0.32 2.76%
CPF Central Pacific Financial Co 29.35 28.54 29.24 79300 0.26 0.90%
CPK Chesapeake Utilities Corp 69.45 68.35 69.35 22300 0.60 0.87%
CPL Cpfl Energia S.A. 16.45 16.33 16.4 214500 0.03 0.18%
CPN Calpine Corp 10.85 10.62 10.77 1954000 -0.01 -0.09%
CPT Camden Property Trust 82.16 80.59 81.01 433800 -0.87 -1.06%
CR Crane Company 72.67 70.56 72.47 317900 1.42 2.00%
CRD.A Crawford Co Cl A 7.88 7.67 7.88 8200 0.20 2.60%
CRD.B Crawford Co Cl B 9.56 9.15 9.49 10500 0.34 3.72%
CRH CRH Plc 34.89 34.5 34.79 490200 0.24 0.69%
CRI Carter's Inc 89.78 88.26 88.79 646300 0.17 0.19%
CRK Comstock Resources 8.8 8.44 8.58 313200 -0.04 -0.46%
CRL Charles River Laboratories Intl 88.68 87.56 88.45 259800 0.73 0.83%
CRM Salesforce.Com Inc 81.79 80.5 81.61 3397400 0.61 0.75%
CRR Carbo Ceramics 11.89 11.5 11.83 326700 0.20 1.72%
CRS Carpenter Technology Corp 36.31 34.6 36.16 199000 1.02 2.90%
CRT Cross Timbers Royalty Trust 14.45 14.2 14.2 15000 -0.01 -0.07%
CRY Cryolife 16.95 16.55 16.55 98700 -0.40 -2.36%
CS Credit Suisse Group 15.01 14.61 14.94 6433900 0.29 1.98%
CSC Computer Sciences Corp 68.16 65.53 68.05 3126700 1.04 1.55%
CSL Carlisle Companies Inc 106.09 105.06 105.73 337100 0.48 0.46%
CSS Css Industries 25.21 24.47 25.02 33400 0.51 2.08%
CSU Capital Senior Living Corp 13.66 13.18 13.44 550500 0.26 1.97%
CSV Carriage Services 26.75 26.38 26.6 78300 -0.11 -0.41%
CTB Cooper Tire & Rubber Company 43.83 42.95 43.8 320400 0.80 1.86%
CTL Centurylink 22.68 22.35 22.61 9057300 -0.05 -0.22%
CTS Cts Corp 22.1 21.5 21.9 45400 0.10 0.46%
CTW Qwest Corp 25.48 25.38 25.4 17800 -0.05 -0.20%
CUB Cubic Corp 52.45 50.95 52.15 70700 0.15 0.29%
CUBE Cubesmart 26.58 25.93 26 1903200 -0.40 -1.52%
CUK Carnival Plc Ads 57.75 57.02 57.74 333500 0.30 0.52%
CUZ Cousins Properties Inc 8.18 8 8.05 2859000 -0.08 -0.98%
CVA Covanta Holding Corp 15.3 15.05 15.25 804100 0.10 0.66%
CVE Cenovus Energy Inc 12.78 12.41 12.72 2314300 0.30 2.42%
CVG Convergys Corp 20.84 20.15 20.71 950100 0.52 2.58%
CVI Cvr Energy Inc 19.77 18.88 19.61 474100 0.64 3.37%
CVO Cenveo Inc 5.1 4.8 4.92 21900 0.06 1.23%
CVS CVS Corp 78.95 78.02 78.51 4983500 0.38 0.49%
CVX Chevron Corp 107.35 105.82 106.28 6462100 -0.72 -0.67%
CW Curtiss-Wright Corp 91.06 89 90.89 275400 1.27 1.42%
CWH Camping World Holdings Inc 31.32 30.28 31.23 147100 0.95 3.14%
CWT California Water Service Group Holding 35.2 34.45 34.7 150700 -0.35 -1.00%
CX Cemex S.A.B. De C.V. Sponsored 8.91 8.67 8.86 9068400 0.11 1.26%
CXE Colonial High Income Muni Trust 5.05 4.97 5 81600 -0.01 -0.20%
CXH Colonial Investment Grade Muni Trust 9.66 9.64 9.64 20700 -0.01 -0.10%
CXO Concho Resources Inc 125.68 122.65 125.2 982400 1.70 1.38%
CXW Corecivic Inc 31.64 30.3 31.55 1416800 0.21 0.67%
CYD China Yuchai International 17.98 17.28 17.81 125600 0.34 1.95%
CYH Community Health Systems 10.11 9.5 9.64 7280300 -0.11 -1.13%
CYS Cys Investments Inc 7.8 7.65 7.75 958700 0.10 1.31%
CZZ Cosan Ltd 8.31 8.01 8.29 1060400 0.21 2.60%
D Dominion Resources 78.73 77.56 77.92 2548600 -0.71 -0.90%
DAC Danaos Corp 1.75 1.65 1.75 17200 0.10 6.06%
DAL Delta Air Lines Inc 46.26 45.08 46.1 8995600 0.73 1.61%
DAN Dana Inc 18.28 17.67 18.25 1245500 0.28 1.56%
DAR Darling International Inc 14.46 14.05 14.39 596100 0.26 1.84%
DB Deutsche Bank Ag 17.01 16.46 16.95 8706500 0.44 2.67%
DBD Diebold Nixdorf Inc 29.63 28.6 29.35 572400 0.45 1.56%
DBL Doubleline Opportunistic Credi 23.85 23.57 23.75 36200 -0.05 -0.21%
DCA Dca Total Return Fund 4.34 4.28 4.33 241000 0.05 1.17%
DCI Donaldson Company 45.02 44 44.84 416500 0.84 1.91%
DCM Ntt Docomo Inc 24.33 24.2 24.28 113100 0.07 0.29%
DCO Ducommun Inc 28.01 26.9 27.86 71100 0.63 2.31%
DCT Dct Industrial Trust Inc 47.78 46.87 46.96 453700 -0.64 -1.34%
DD E.I. Du Pont De Nemours and Company 80.78 78.83 80.58 3561800 1.23 1.55%
DD-A Du Pont E I 3.50 Pfd 88.5 88.5 88.5 100 0.00 0.00%
DD-B Du Pont E I 4.50 Pfd 103.5 103.5 103.5 100 0.00 0.00%
DDD 3D Systems Corp 14.3 13.76 14.23 1280900 0.23 1.64%
DDE Dover Downs Gaming & Entertainment Inc 1.04 1.02 1.04 1400 0.02 1.96%
DDF Delaware Dividend & Income 10.28 10.18 10.18 8000 0.00 0.00%
DDR DDR Corp 12.78 12.44 12.5 2890000 -0.12 -0.95%
DDS Dillard's 48.2 46.57 47.46 662900 0.76 1.63%
DDT Dillard's 25.3 25.07 25.3 21000 0.17 0.68%
DE Deere & Company 107.99 106.93 107.16 3473100 -0.45 -0.42%
DEI Douglas Emmett 38.47 37.7 37.89 505500 -0.44 -1.15%
DEL Deltic Timber Corp 75.49 74.43 75.29 18300 -0.14 -0.19%
DEO Diageo Plc 116.82 116.21 116.68 424700 -0.08 -0.07%
DEX Delaware Enhanced Global Dividend 10.82 10.73 10.82 58900 0.09 0.84%
DF Dean Foods Company 19.26 18.9 18.98 1244300 -0.07 -0.37%
DFP Flaherty & Crumrine Dynamic 24.39 24.27 24.34 39700 0.07 0.29%
DFS Discover Financial Services 66.99 65.54 66.79 1934700 0.74 1.12%
DFT Dupont Fabros Technology 49.41 47.87 48.26 485900 -0.87 -1.77%
DG Dollar General Corp 69.99 68.78 68.97 2450900 -0.17 -0.25%
DGI Digitalglobe Inc 32.45 31.9 32.2 412000 0.15 0.47%
DGX Quest Diagnostics Inc 98.82 97.49 98.64 807600 0.58 0.59%
DHF Dreyfus High Yield Strategies Fund 3.36 3.33 3.35 179600 0.00 0.00%
DHG Dws High Income Opportunities Fund 14.47 14.43 14.44 18300 -0.02 -0.14%
DHI D.R. Horton 33.22 32.67 33.05 3643000 0.28 0.85%
DHR Danaher Corp 86.24 85.4 86.04 2097300 0.46 0.54%
DHT Dht Holdings 4.49 4.37 4.38 1320700 -0.09 -2.01%
DHX Dice Holdings 4.35 3.95 3.99 606500 -0.26 -6.12%
DIN Dineequity Inc 51.75 50.87 51.28 316500 0.24 0.47%
DIS Walt Disney Company 112.55 111.45 112.38 4459800 0.57 0.51%
DK Delek US Holdings 24.49 23.7 24.35 1429800 0.52 2.18%
DKS Dick's Sporting Goods Inc 47.11 46.3 46.34 2696600 -0.30 -0.64%
DKT Deutsch Bk Contingent Cap TR V 26.48 26.28 26.45 267000 -0.03 -0.11%
DL China Distance Education Holdings 10.16 10.06 10.09 11600 0.02 0.20%
DLB Dolby Laboratories 51.31 50.47 51.2 232400 0.41 0.81%
DLPH Delphi Automotive Plc 79.53 77.4 79.45 1548000 1.29 1.65%
DLR Digital Realty Trust 103.94 102.19 102.8 678300 -0.75 -0.72%
DLX Deluxe Corp 71.06 69.93 70.81 441500 0.48 0.68%
DM Dominion Midstream Partners LP 31.35 30.6 30.75 64900 -0.60 -1.91%
DMO Western Asset Mortgage Defined Opp 23.92 23.46 23.81 108200 -0.09 -0.38%
DNB Dun & Bradstreet Corp 104.41 102.85 104.3 188300 1.36 1.32%
DNI Chartwell Dividend & Income Fund 11.9 11.79 11.88 38500 0.09 0.76%
DNP Duff & Phelps Utilities Income 10.79 10.74 10.77 310800 0.01 0.09%
DNR Denbury Resources 2.26 2.15 2.24 7608400 0.07 3.23%
DO Diamond Offshore Drilling 15.72 15.38 15.54 3254000 0.04 0.26%
DOV Dover Corp 78.14 76.23 77.91 670700 0.79 1.02%
DOW Dow Chemical Company 64.66 62.32 64.02 8230600 1.40 2.24%
DPG Duff & Phelps Global Utility I 16.1 15.97 16.1 78000 0.09 0.56%
DPS Dr Pepper Snapple Group Inc 97.41 96.23 97.23 826200 0.67 0.69%
DPZ Domino's Pizza Inc 184.1 181.23 183.95 523400 1.95 1.07%
DQ Daqq New Energy 22.2 20.33 20.65 220700 -1.25 -5.71%
DRD Drdgold Ltd 5.28 5.1 5.24 256700 0.04 0.77%
DRE Duke Realty Corp 26.17 25.61 25.64 2297800 -0.35 -1.35%
DRH Diamondrock Hospitality Company 10.84 10.72 10.79 1890200 0.00 0.00%
DRI Darden Restaurants 76.54 75.2 75.58 2604200 -0.48 -0.63%
DRQ Dril-Quip 51.65 50.85 51.6 601000 0.60 1.18%
DSM Dreyfus Strategic Muni Bond Fund 8.31 8.27 8.3 95300 0.02 0.24%
DST Dst Systems 118.26 112.37 117.9 302300 5.39 4.79%
DSU Blackrock Debt Strategies Fund 11.45 11.4 11.45 88500 0.04 0.35%
DSW DSW Inc 20.24 19.71 20.02 5902300 -0.07 -0.35%
DSX Diana Shipping Inc 4.52 4.35 4.5 497300 0.09 2.04%
DTE Dte Energy Company 102.86 101.44 101.89 765500 -0.70 -0.68%
DTF Duff & Phelps Utilities Tax-Free Income 14.94 14.87 14.93 18200 0.03 0.20%
DTK Deutsche Bk Contingent Cap TR I 26.05 25.83 26.03 184300 0.15 0.58%
DUC Duff & Phelps Utility & Corporate Trust 9.28 9.18 9.23 23000 0.05 0.54%
DUK Duke Energy Corp 83.58 82.41 82.79 2125700 -0.53 -0.64%
DV Devry Inc 33.6 32.75 33.4 694000 0.55 1.67%
DVA Davita Healthcare Partners Inc 67.23 66.2 66.93 778800 0.44 0.66%
DVD Dover Downs Entertainment 2.1 2.05 2.1 8500 0.04 1.94%
DVN Devon Energy Corp 39.03 38.02 38.88 4044900 0.63 1.65%
DX Dynex Capital 6.84 6.76 6.83 272500 0.03 0.44%
DXB Deutsche Bk Contingent Cap TR I 24.89 24.8 24.87 162900 0.07 0.28%
DY Dycom Industries 91.89 87.68 91.17 476700 2.68 3.03%
DYN Dynegy Inc 7.68 7.26 7.55 3184600 0.09 1.21%
E Eni S.P.A 32.56 32.27 32.43 223300 0.08 0.25%
EAT Brinker International 42.85 42.3 42.65 1050900 0.03 0.07%
EBF Ennis Inc 15.6 15.3 15.5 40600 0.15 0.98%
EBR Centrais Electricas Brazil 5.96 5.58 5.7 280600 -0.26 -4.36%
EBR.B Centrais Eletricas Brasileiras 7.17 6.75 6.94 251300 -0.23 -3.21%
EBS Emergent Biosolutions 29.26 28.27 29.1 324700 0.60 2.11%
EC Ecopetrol S.A. 9.03 8.9 8.94 470600 -0.01 -0.11%
ECA Encana Corp 10.62 10.22 10.59 6270500 0.23 2.22%
ECL Ecolab Inc 124.18 122.58 124.11 791400 1.53 1.25%
ECT Eca Marcellus Trust I 2.13 2.05 2.05 19500 0.00 0.00%
ED Consolidated Edison Company of New York 78.98 78.14 78.55 1783700 0.03 0.04%
EDD Emerging Markets Domestic Debt Fund 7.8 7.72 7.76 405300 -0.01 -0.13%
EDF Stone Harbor Emerging Markets 16.05 15.92 15.99 66400 0.04 0.25%
EDN Empresa Distribuidora Y Comercializadora 33.34 32.57 32.87 34300 -0.23 -0.69%
EDR Education Realty Trust Inc 40.49 39.59 39.75 241900 -0.46 -1.14%
EDU New Oriental Education & Technology Group 58.88 57.3 58.47 1242400 -0.38 -0.65%
EE El Paso Electric Company 49.8 49 49.7 143900 0.15 0.30%
EEA European Equity Fund 8.35 8.26 8.35 6800 0.09 1.09%
EEP Enbridge Energy LP 18.09 17.92 18.04 712800 0.02 0.11%
EEQ Enbridge Energy Management Llc 17.89 17.48 17.8 284600 0.25 1.42%
EFC Ellington Financial Llc 15.71 15.56 15.61 28800 0.05 0.32%
EFR Eaton Vance Senior Floating-Rate Fund 15.28 15.18 15.22 133200 0.04 0.26%
EFT Eaton Vance Floating Rate Income Trust 15.25 15.18 15.22 132500 0.01 0.07%
EFX Equifax Inc 136.2 134.04 135.55 355600 0.72 0.53%
EGF Blackrock Enhanced Government Fund 13.27 13.25 13.25 2100 -0.02 -0.15%
EGN Energen Corp 51.5 50.22 51.25 854000 1.03 2.05%
EGO Eldorado Gold Corp 3.3 3.15 3.25 3668900 0.06 1.88%
EGP Eastgroup Properties 73.3 71.57 71.8 375400 -1.26 -1.72%
EGY Vaalco Energy Inc 0.85 0.81 0.85 44900 0.00 0.00%
EHI Western Asset Global High 10.01 9.97 10.01 129900 0.02 0.20%
EIG Employers Holdings Inc 36.7 36.05 36.65 61100 0.60 1.66%
EIX Edison International 81.33 80.15 80.5 1334300 -0.48 -0.59%
EL Estee Lauder Companies 86.57 85.37 85.82 1781100 0.33 0.39%
ELP Companhia Paranaense De Energia 10.52 10.26 10.44 345700 0.08 0.77%
ELS Equity Lifestyle Properties 78.64 77.19 77.59 217000 -0.57 -0.73%
ELY Callaway Golf Company 11.14 10.91 11.08 731400 0.04 0.36%
EMD Western Asset Emerging Market Debt Fund Inc 15.45 15.36 15.45 116200 0.05 0.32%
EME Emcor Group 61.63 59.76 61.36 316800 1.42 2.37%
EMF Templeton Emerging Markets Fund 13.99 13.85 13.92 51000 -0.01 -0.07%
EMN Eastman Chemical Company 78.16 76.02 77.93 954400 1.39 1.82%
EMO Clearbridge Energy MLP Opportu 13.07 12.97 13.01 154200 -0.04 -0.31%
EMR Emerson Electric Company 58.56 57.45 58.43 2587700 0.40 0.69%
ENB Enbridge Inc 41.29 40.48 41.21 4896300 0.52 1.28%
ENH Endurance Specialty Holdings Ltd 93 92.97 92.99 992100 0.02 0.02%
ENR Energizer Holdings Inc 55.94 55.32 55.72 320200 0.28 0.51%
ENS Enersys Inc 76.82 74.6 76.62 179400 1.56 2.08%
ENV Envestnet Inc 31.6 30.8 31.45 475700 -0.05 -0.16%
ENZ Enzo Biochem 8.72 8.12 8.66 272600 0.37 4.46%
EOD Wells Fargo Global Dividend Opportunity 5.71 5.66 5.7 104700 0.01 0.18%
EOG Eog Resources 93.99 93.03 93.38 2756800 0.03 0.03%
EOI Eaton Vance Enhance Equity 13 12.83 12.97 111400 0.05 0.39%
EOS Eaton Vance Enhanced Equity II 13.4 13.29 13.4 100400 0.07 0.53%
EOT Eaton Vance Muni Income Trust 21.36 21.23 21.36 34900 0.12 0.56%
EP-C El Paso Egy Cap I Pr 49.77 49.5 49.73 1000 0.19 0.38%
EPAM Epam Systems Inc 73.91 71.92 73.78 343400 1.48 2.05%
EPD Enterprise Products Partners LP 27 26.83 26.93 2279100 0.03 0.11%
EPR Entertainment Properties Trust 73.5 72.05 72.49 393600 -0.49 -0.67%
EPR-C Entertainment Prp Pf 28.92 28.61 28.61 3500 -0.31 -1.07%
EPR-E Entertainment Ppty P 36.06 35.95 35.96 1900 -0.10 -0.28%
EQR Equity Residential 63.06 61.91 62.2 1361300 -0.64 -1.02%
EQS Equus Total Return 2.36 2.32 2.33 10100 0.00 0.00%
EQT Eqt Corp 59.01 56.46 58.74 2398400 2.15 3.80%
ERF Enerplus Corp 7.68 7.26 7.64 887300 0.33 4.51%
ERJ Embraer-Empresa Brasileira De Aeronautica 22.74 22.14 22.38 748500 -0.11 -0.49%
ES Eversource Energy 60.36 59.29 59.55 1370400 -0.71 -1.18%
ESE Esco Technologies Inc 57.1 55.7 56.85 76200 0.45 0.80%
ESL Esterline Technologies Corp 83.65 80.76 83.4 119300 2.05 2.52%
ESS Essex Property Trust 237.34 232.62 233.46 231300 -3.06 -1.29%
ESV Ensco Plc 8.45 8.22 8.37 6397600 0.12 1.45%
ETB Eaton Vance Tax-Managed Buy-Write 16.17 16.06 16.14 51600 0.08 0.50%
ETE Energy Transfer Equity LP 18.76 18.31 18.31 5570900 -0.32 -1.72%
ETG Eaton Vance Tax-Advantaged Global Dividend 15.51 15.36 15.5 110400 0.09 0.58%
ETH Ethan Allen Interiors Inc 30.35 29.3 30.05 332500 0.75 2.56%
ETJ Eaton Vance Risk-Managed Diversified Equity 9.07 8.96 9.05 300200 -0.01 -0.11%
ETM Entercom Communications Corp 14.15 13.7 14.1 112500 0.40 2.92%
ETN Eaton Corp 72.97 71.46 72.68 2225300 0.13 0.18%
ETO Eaton Vance Tax-Advantage Global Dividend Opp 23.11 22.82 23.04 58800 0.22 0.96%
ETP Energy Transfer Partners 35.64 35.13 35.51 1765500 0.13 0.37%
ETR Entergy Corp 77.37 76.05 76.48 1150900 -0.60 -0.78%
ETV Eaton Vance Corp 15.26 15.1 15.26 114800 0.12 0.79%
ETW Eaton Vance Corp 10.82 10.73 10.8 234200 0.06 0.56%
ETY Eaton Vance Tax-Managed Diversified Equity 11 10.92 10.97 340400 0.01 0.09%
EV Eaton Vance Corp 44.34 43.49 44.19 468400 0.52 1.19%
EVC Entravision Communications Corp 6.15 6 6.05 273200 0.00 0.00%
EVF Eaton Vance Senior Income Trust 6.87 6.8 6.8 96800 -0.06 -0.87%
EVG Eaton Vance Short Diversified 14.18 14 14.09 28800 0.03 0.21%
EVN Eaton Vance Muni Income Trust 12.68 12.59 12.68 31100 0.09 0.71%
EVR Evercore Partners Inc 76 73.75 75.6 371100 -0.20 -0.26%
EVT Eaton Vance Tax Advantaged Dividend 21.17 20.96 20.99 157000 -0.15 -0.71%
EW Edwards Lifesciences Corp 96.35 94.47 95.87 1870600 0.40 0.42%
EXC Exelon Corp 36.32 35.66 35.84 2314900 -0.42 -1.16%
EXD Eaton Vance Tax-Advantaged Bond 11.07 10.97 10.97 21900 -0.06 -0.54%
EXG Eaton Vance Tax-Managed Global Diversified Equit 8.44 8.34 8.41 785600 0.04 0.48%
EXK Endeavour Silver Corp 3.23 3.08 3.18 1418900 -0.03 -0.93%
EXP Eagle Materials Inc 96.98 93.58 96.51 394200 1.65 1.74%
EXPR Express Inc 8.84 8.46 8.74 1293500 0.27 3.19%
EXR Extra Space Storage Inc 75.28 74.05 74.46 707300 -0.77 -1.02%
F Ford Motor Company 11.55 11.41 11.46 57667900 -0.05 -0.43%
FAC Liberte Investors Inc 1.51 1.33 1.42 86400 0.07 5.19%
FAF First American Corp 39.08 38.14 38.97 762800 0.57 1.48%
FAM First Trust/Aberdeen Global Opportunity 11.62 11.53 11.59 50100 0.06 0.52%
FBC Flagstar Bancorp 27.48 26.54 27.47 204000 0.58 2.16%
FBHS Fortune Brands Home & Security 60.33 59.56 60.28 989800 0.63 1.06%
FBP First Bancorp 5.44 5.24 5.44 985500 0.20 3.82%
FBR Fibria Celulose S.A. 8.85 8.57 8.67 1125800 -0.16 -1.81%
FC Franklin Covey Company 16.2 15.2 16.15 83400 0.40 2.54%
FCE.A Forest City Ent Cl A 21.95 21.51 21.65 736000 -0.09 -0.41%
FCE.B Forest City Ent Cl B 28.07 28.07 28.07 200 0.00 0.00%
FCF First Commonwealth Financial Corp 12.88 12.51 12.87 354500 0.28 2.22%
FCH Felcor Lodging Trust Inc 7.43 7.37 7.42 567700 0.05 0.68%
FCH-A Felcor Lodg Pr A 24.33 24.26 24.28 87300 0.00 0.00%
FCN Fti Consulting 40.25 39.53 40.09 285800 0.47 1.19%
FCT Senior Floating Rate II 13.81 13.76 13.79 54200 0.01 0.07%
FCX Freeport-Mcmoran Inc 12.32 11.91 12.21 35693900 -0.03 -0.25%
FDP Fresh Del Monte Produce 59.04 57.75 58.77 183500 1.02 1.77%
FDS Factset Research Systems Inc 176.74 173.78 174.55 404800 -0.87 -0.50%
FDX Fedex Corp 187.62 184.3 187.04 2388500 0.25 0.13%
FE Firstenergy Corp 31.59 31.07 31.39 2457500 -0.11 -0.35%
FENG Phoenix New Media Ltd 3.59 3.47 3.56 20200 0.03 0.85%
FEO First Trust/Aberdeen Emerging Opportunity Fund 15.21 15.15 15.18 10300 -0.03 -0.20%
FF Futurefuel Corp 13.81 13.28 13.7 65500 0.35 2.62%
FFA First Trust Enhanced Equity Income Fund 14.07 13.96 14.07 30300 0.10 0.72%
FFC Flaherty Crumrine/Claymore Preferred Securities 20.17 20 20.12 93200 -0.04 -0.20%
FFG Fbl Financial Group 63.7 61.45 63.7 23600 1.90 3.07%
FGB Specialty Finance and Financial Fund 7.33 7.27 7.27 45900 -0.02 -0.27%
FGP Ferrellgas Partners LP 6.35 5.98 6.2 544600 0.16 2.65%
FHN First Tennessee National Corp 18.11 17.36 18.06 2637400 0.70 4.03%
FHY Strategic High II 12.88 12.68 12.77 30800 -0.11 -0.85%
FICO Fair Isaac and Company Inc 127.42 125 126.91 90300 0.98 0.78%
FIF First Trust Energy Infrastruct 18.47 18.26 18.34 55800 0.08 0.44%
FIG Fortress Investment Group 7.97 7.94 7.95 3254600 -0.01 -0.13%
FII Federated Investors 25.69 25.1 25.59 472900 0.48 1.91%
FIS Fidelity National Information Services 80.49 79.37 80.41 1796300 0.78 0.98%
FIX Comfort Systems USA 35.2 33.95 35 125400 0.50 1.45%
FL Footlocker Inc 73.06 71.41 72.8 1518400 0.81 1.13%
FLC Flaherty & Crumrine/Claymore Total Return 20.71 20.58 20.62 21200 -0.08 -0.39%
FLO Flowers Foods 19.48 19.21 19.44 1032000 0.11 0.57%
FLR Fluor Corp 51.53 49.85 51.39 1858900 0.97 1.92%
FLS Flowserve Corp 47.15 44.88 46.97 1807700 1.32 2.89%
FLT Fleetcor Technologies 157.4 152.75 156.34 901600 1.34 0.86%
FLY Fly Leasing Ltd 13.14 12.85 13.06 91600 0.14 1.08%
FMC FMC Corp 61.55 60.01 61.45 681900 1.09 1.81%
FMN Federated Premier Muni 13.8 13.75 13.79 15100 0.01 0.07%
FMO Fiduciary/Claymore MLP Opportunity Fund 15.09 14.94 15.09 69000 0.08 0.53%
FMS Fresenius Medical Care Corp 42.08 41.79 42.06 98800 0.24 0.57%
FMX Fomento Economico Mexicano S.A.B. De C.V 91.63 90.08 91.39 316400 0.74 0.82%
FMY First Trust/Fidac Mortgage Income Fund 14.29 14.19 14.2 10400 -0.09 -0.63%
FN Fabrinet 44 42.14 44 837000 1.15 2.68%
FNB F.N.B. Corp 14.48 14.06 14.43 3042800 0.27 1.91%
FNF Fidelity National Financial 38.88 38.12 38.58 1084400 0.31 0.81%
FNV Franco Nev Corp 66.73 65.87 66.41 1354500 0.43 0.65%
FOE Ferro Corp 14.87 14.27 14.82 375800 0.42 2.92%
FOF Cohen & Steers Closed-End Opportunity Fund 12.24 12.1 12.19 45200 0.07 0.58%
FOR Forestar Group Inc 13.23 12.75 13.2 351900 0.40 3.12%
FPO First Potomac Realty Trust 10.1 9.85 10.06 1659600 0.10 1.00%
FPT Federated Premier Intermediate Muni 13.18 13.12 13.17 9000 0.05 0.38%
FR First Industrial Realty Trust 26.48 26.02 26.15 845100 -0.21 -0.80%
FRA Blackrock Floating Rate Income Fund 14.68 14.53 14.53 146300 -0.15 -1.02%
FRC First Republic Bank 90.42 88.04 90.34 1646800 1.57 1.77%
FRO Frontline Ltd 6.8 6.63 6.79 763800 0.12 1.80%
FRT Federal Realty Investment Trust 135.87 132.26 132.74 675100 -1.73 -1.29%
FSD High Income Long Short Fund 16.57 16.43 16.5 102500 0.07 0.43%
FSM Fortuna Silver Mines 5.14 5.01 5.11 1172100 -0.02 -0.39%
FSS Federal Signal Corp 13.72 13.45 13.67 256100 0.09 0.66%
FT Franklin Universal Trust 7.01 6.94 7.01 42400 0.01 0.14%
FTI Technipfmc Plc 31.56 31.21 31.41 3408900 0.08 0.26%
FTK Flotek Industries 11.42 11.1 11.4 458600 0.13 1.15%
FUL H. B. Fuller Company 51.74 50.05 51.55 187800 0.94 1.86%
FUN Cedar Fair LP 68.04 67.08 68.01 79900 0.69 1.02%
G Genpact Ltd 24.31 23.96 24.24 396800 0.17 0.71%
GAB Gabelli Equity Trust 5.91 5.81 5.9 1168700 0.06 1.03%
GAB-D Gabelli Eq TR Pfd D 25.83 25.64 25.64 3200 -0.08 -0.31%
GAM General American Investors 33.42 32.88 33.19 28300 0.13 0.39%
GAM-B Genl Amer Invs Pfd 26.49 26.04 26.04 4400 -0.28 -1.06%
GBAB Guggenheim Build America Bonds 22.41 22.28 22.28 29600 -0.12 -0.54%
GBL Gamco Investors 29.04 28.75 28.99 8600 0.23 0.80%
GBX Greenbrier Companies 41.45 40.7 41.35 312000 0.60 1.47%
GCAP Gain Capital Holdings 8.35 8 8.3 227200 0.25 3.11%
GCH Greater China Fund 10.06 10.01 10.06 15200 0.05 0.50%
GCI Gannett Co. Inc 8.21 8.08 8.15 867800 0.04 0.49%
GCO Genesco Inc 57.05 54.95 56.5 255900 1.55 2.82%
GCV Gabelli Convertible and Income Securities 4.97 4.84 4.89 75800 0.00 0.00%
GCV-B Gabelli 6.00% Pfd B 26.09 25.78 26.09 2500 0.18 0.69%
GD General Dynamics Corp 186.18 183.72 185.49 1930600 0.60 0.32%
GDL The Gdl Fund 9.84 9.68 9.84 39700 0.16 1.65%
GDO Western Asset Global Corporate Defined 17.36 17.22 17.33 31300 -0.03 -0.17%
GDOT Green Dot Corp 32.95 32.21 32.93 262500 0.52 1.60%
GDV Gabelli Dividend 20.68 20.5 20.64 183500 0.05 0.24%
GDV-A Gabelli Dv 25.83 25.64 25.73 4300 -0.10 -0.39%
GDV-D Gabelli Pref D 26.14 26 26.06 900 0.05 0.19%
GE General Electric Company 29.51 29.25 29.44 28973800 -0.01 -0.03%
GEF Greif Bros. Corp 54.35 53.19 54.19 137800 0.54 1.01%
GEF.B Greif Bros. Corp 62.9 60.5 62.6 5100 0.50 0.81%
GEL Genesis Energy LP 31.36 30.78 30.97 902700 -0.25 -0.80%
GEN Genesis Healthcare Inc 2.57 2.46 2.54 211300 0.06 2.42%
GEO Geo Group Inc 45.84 44.82 45.75 577500 0.39 0.86%
GER Goldman Sachs MLP Energy Renai 7.67 7.56 7.64 318600 0.02 0.26%
GES Guess Inc 10.97 10.6 10.82 1682900 0.22 2.08%
GF New Germany Fund 14.56 14.25 14.55 6200 0.30 2.11%
GFA Gafisa Sa 1.42 1.35 1.39 191200 0.02 1.46%
GFF Griffon Corp 24.1 23.35 23.95 96100 0.15 0.63%
GFI Gold Fields Ltd 3.68 3.59 3.64 4898900 -0.03 -0.82%
GFY Western Asset Variable Rate Strategic 16.67 16.54 16.54 11900 -0.02 -0.12%
GG Goldcorp Inc 16.38 16.02 16.05 8142300 -0.22 -1.35%
GGB Gerdau S.A. 3.49 3.38 3.48 12109000 0.03 0.87%
GGG Graco Inc 93.4 91.81 92.9 463000 0.73 0.79%
GGP Ggp Inc 23.26 22.65 22.72 5432100 -0.36 -1.56%
GGT Gabelli Global Multi-Media Trust 8.03 7.89 8.02 203500 0.12 1.52%
GGT-B Gabelli Global Multi-Media Trus 25.94 25.94 25.94 100 0.00 0.00%
GHL Greenhill & Co. Inc 28.27 27.15 28.15 414500 0.25 0.90%
GIB CGI Group 46.91 46.27 46.79 110800 0.31 0.67%
GIL Gildan Activewear 26.36 25.85 26.35 710200 0.42 1.62%
GIM Templeton Global 6.64 6.58 6.64 255900 0.05 0.76%
GIS General Mills 59.29 58.76 58.79 3263800 -0.22 -0.37%
GJH Strats Sm Trust For United States Cellular Corp 9.95 9.95 9.95 100 0.00 0.00%
GJO Strats Sm Trust For Wal-Mart Stores Inc Securiti 21.64 21.64 21.64 100 0.00 0.00%
GJP Strats Sm Trust For Dominion Resources Inc Secur 21.85 21.85 21.85 100 0.00 0.00%
GJS Strats Sm Trust For Goldman Sachs Group Securiti 18.6 18.6 18.6 200 0.00 0.00%
GJT Strats Sm Trust For Allstate Corp Securities Ser 18.76 18.75 18.76 2200 0.01 0.05%
GJV Strats Sm Trust For News Corp Securities Series 25.96 25.84 25.91 1600 -0.04 -0.15%
GLF Gulfmark Offshore 0.37 0.35 0.37 212100 0.02 5.71%
GLP Global Partners LP 19.25 18.7 18.8 25200 -0.05 -0.27%
GLT Glatfelter 21.43 21.08 21.38 179300 0.16 0.75%
GLW Corning Inc 27.48 26.86 27.41 4429500 0.30 1.11%
GM General Motors Company 34.75 33.97 34.71 12927200 0.43 1.25%
GM.B General Mtrs 17.33 16.9 17.21 42300 0.20 1.18%
GME Gamestop Corp 21.09 20.24 20.85 6961300 0.52 2.56%
GNC GNC Holdings Inc 7.17 6.82 7.03 2151200 0.15 2.18%
GNE Genie Energy Ltd. Class B 6.21 5.82 6.18 243700 0.23 3.87%
GNK Genco Shipping & Trading Ltd 11.26 10.7 11.06 52500 0.03 0.27%
GNRC Generac Holdings Inc 37.68 36.55 37.49 462800 0.88 2.40%
GNT Gabelli Natural Resources Gold 6.93 6.85 6.92 69800 0.06 0.87%
GNW Genworth Financial Inc 4.01 3.85 4 7817200 0.12 3.09%
GOF Claymore/Guggenheim Strategic Fund 20.28 20.2 20.28 90300 0.03 0.15%
GOL Gol Linhas Aereas Inteligentes S.A. 26.95 24.84 26.58 133600 1.46 5.81%
GPC Genuine Parts Company 92.83 92.06 92.76 456300 0.45 0.49%
GPE-A Ga Pwr Co Cl A Pfd 28.55 27.7 28.49 1700 0.35 1.24%
GPI Group 1 Automotive 72.95 70.85 72.19 124000 1.34 1.89%
GPK Graphic Packaging Holding Company 12.8 12.53 12.75 2873400 0.14 1.11%
GPM Guggenheim Enhanced Equity 7.98 7.89 7.98 245800 0.01 0.13%
GPN Global Payments Inc 78.39 77.31 78.12 1366000 0.41 0.53%
GPS Gap Inc 23.61 23.02 23.28 3832000 0.26 1.13%
GPX Gp Strategies Corp 23.98 23.25 23.8 14600 0.45 1.93%
GRA W.R. Grace & Company 69.12 67.54 69.01 610800 1.38 2.04%
GRR Asia Tigers Fund 10.97 10.65 10.9 4600 0.17 1.58%
GRX The Gabelli Healthcare & Wellness Trust 10.05 9.95 10.02 43700 0.04 0.40%
GRX-A The Gabelli Healthcare & Welln 25.52 25.52 25.52 300 0.00 0.00%
GS Goldman Sachs Group 227.07 220.85 225.48 9178200 2.18 0.98%
GS-A Goldman Sachs Pfd 23.39 23.14 23.19 28300 0.05 0.22%
GS-B Goldman Dep Sh 26.42 26.29 26.32 21400 -0.01 -0.04%
GS-C Goldman Dep Sh 23.23 23.15 23.18 16200 -0.05 -0.22%
GS-D Goldman Sachs Dep Sh 22.81 22.61 22.73 54600 0.12 0.53%
GSH Guangshen Railway Company 32.25 32 32.04 2200 -0.21 -0.65%
GSK Glaxosmithkline Plc 42.82 42.47 42.69 2057600 0.18 0.42%
GSL Global Ship Lease Inc 1.4 1.36 1.38 124100 0.02 1.47%
GTN Gray Television 14.15 13.6 14 499000 0.20 1.45%
GTN.A Gray Television 12.7 12.7 12.7 100 0.00 0.00%
GTS Triple-S Management Corp 17.12 16.5 17.02 108900 0.49 2.96%
GTY Getty Realty Corp 25.29 24.75 24.9 164900 -0.18 -0.72%
GUT Gabelli Utility Trust 6.7 6.66 6.67 62000 -0.02 -0.30%
GUT-A Gabelli Util Pfd A 25.46 25.42 25.46 500 0.04 0.16%
GVA Granite Construction Inc 46.65 45.37 46.52 388200 0.78 1.71%
GWR Genesee & Wyoming 65.7 63.71 65.48 716600 0.93 1.44%
GWRE Guidewire Software Inc Cmn 56.53 54.76 56.29 413600 1.53 2.79%
GWW W.W. Grainger 237.71 233.72 237.37 692200 0.59 0.25%
GXP Great Plains Energy Inc 29.11 28.58 28.87 2727100 -0.16 -0.55%
GYB Cabco Series 2004-101 Trust 22.27 22.08 22.23 8300 0.04 0.18%
GYC Corporate Asset Backed Corp Cabco 23.25 23.01 23.01 3500 -0.02 -0.09%
GZT Gazit-Globe Ltd 10.5 10.33 10.5 46900 0.03 0.29%
H Hyatt Hotels Corp 52.54 51.68 52.43 355900 0.26 0.50%
HAE Haemonetics Corp 39.81 38.81 39.57 166000 0.33 0.84%
HAL Halliburton Company 48.77 47.52 47.78 14172100 -0.82 -1.69%
HBI Hanesbrands Inc 20.72 20.14 20.46 3973200 0.27 1.34%
HBM Hudbay Minerals Inc 6.85 6.5 6.65 633600 -0.15 -2.21%
HCA Hca Holdings Inc 91.03 87.76 90.49 8584200 2.52 2.86%
HCN Welltower Inc 70.78 69.55 70.13 2424300 0.38 0.54%
HCN-I Health Care REIT Inc 63.75 63.08 63.34 17800 0.26 0.41%
HCP HCP Inc 31.09 30.41 30.79 5362400 0.38 1.25%
HD Home Depot 147.68 146.26 146.87 2938400 -0.20 -0.14%
HDB Hdfc Bank Ltd 74.94 72.03 74.52 1353100 2.36 3.27%
HE Hawaiian Electric Industries 33.87 33.29 33.46 480200 -0.30 -0.89%
HEI Heico Corp 85.78 83.48 85.69 118200 0.59 0.69%
HEI.A Heico Cp Cl A 73.1 71.5 73 73000 0.80 1.11%
HEP Holly Energy Partners LP 34.34 33.62 34.03 113900 0.18 0.53%
HEQ John Hancock Hedged Eqty & Inc 16.67 16.53 16.59 21600 -0.01 -0.06%
HES Hess Corp 45.89 45.12 45.79 3251100 0.29 0.64%
HF HFF Inc 26.38 25.84 26.14 195700 -0.24 -0.91%
HFC Hollyfrontier Corp 27 26.23 26.61 2728900 0.15 0.57%
HGT Hugoton Royalty Trust 2 1.75 1.9 189000 -0.10 -5.00%
HHC Howard Hughes Corp 115.31 113.64 114.27 110200 0.20 0.18%
HHS Harte-Hanks 1.41 1.35 1.35 30100 -0.06 -4.26%
HI Hillenbrand Inc 35.5 34.96 35.35 176600 0.00 0.00%
HIG Hartford Financial Services Group 47.54 46.35 47.45 2303700 0.73 1.56%
HII Huntington Ingalls Industries 202.99 200.31 202.08 442200 -0.67 -0.33%
HIL Hill International 4.89 4.65 4.75 42700 -0.10 -2.06%
HIO Western Asset High 5.03 5 5.01 362200 0.00 0.00%
HIW Highwoods Properties 49.63 48.71 49 334000 -0.28 -0.57%
HIX Western Asset High Income Fund II Inc 7.17 7.11 7.17 103800 0.02 0.28%
HJV MS S.A.C. Saturns Ge Series 2002-14 15.37 14.92 15.37 17400 0.26 1.72%
HK Halcon Resources 7.03 6.73 7 1338900 0.27 4.01%
HL Hecla Mining Company 5.24 5.05 5.21 4722400 0.03 0.58%
HLF Herbalife Ltd 57.42 56.35 57.15 503500 0.75 1.33%
HLS Healthsouth Corp 42.79 42.03 42.6 617300 0.48 1.14%
HLX Helix Energy Solutions Group 7.04 6.87 6.94 1883400 0.01 0.14%
HMC Honda Motor Company 30.83 30.51 30.81 470000 0.19 0.62%
HMN Horace Mann Educators Corp 39.65 39.2 39.5 213300 0.30 0.77%
HMY Harmony Gold Mining Co. Ltd 2.54 2.46 2.49 4252500 -0.02 -0.80%
HNI Hon Industries Inc 45.38 44.56 45.24 207500 0.57 1.28%
HNP Huaneng Power Intl 27.18 26.84 27.18 91800 0.17 0.63%
HNR Harvest Natural Resources Inc 6.8 6.65 6.8 9300 0.15 2.26%
HOG Harley-Davidson Inc 60.33 59.61 60.18 1042700 0.13 0.22%
HON Honeywell International Inc 124.83 123.05 124.5 3328300 0.73 0.59%
HOS Hornbeck Offshore Services 4.01 3.76 3.81 776800 -0.10 -2.56%
HOV Hovnanian Enterprises Inc 2.27 2.2 2.25 742300 0.02 0.90%
HP Helmerich & Payne 64.35 63.66 64.15 2089100 -0.09 -0.14%
HPF John Hancock Pfd II 20.89 20.76 20.83 18500 0.07 0.34%
HPI John Hancock Preferred 21.11 21 21.01 35100 -0.02 -0.10%
HPP Hudson Pacific Properties 34.39 33.58 33.78 988000 -0.44 -1.29%
HPQ Hewlett-Packard Company 17.31 17.03 17.2 5698000 0.11 0.64%
HPS John Hancock Preferred Income Fund III 18.28 18.2 18.22 52000 -0.01 -0.05%
HQH Tekla Healthcare Investors 23.77 23.32 23.76 84400 0.33 1.41%
HQL Tekla Life Sciences Investors 19.27 18.85 19.27 51500 0.37 1.96%
HR Healthcare Realty Trust Inc 32.33 31.8 32.02 633400 0.03 0.09%
HRB H&R Block 22.63 22.16 22.61 3052600 0.44 1.98%
HRC Hill-Rom Holdings Inc 70.36 69.12 70.06 438000 0.45 0.65%
HRG Hrg Group Inc 19.06 18.71 19.03 892000 0.16 0.85%
HRL Hormel Foods Corp 34.66 34.09 34.15 2530000 -0.33 -0.96%
HRS Harris Corp 110.97 109.43 110.79 1134300 0.74 0.67%
HSC Harsco Corp 12.3 11.75 12.1 382700 0.10 0.83%
HST Host Marriott Financial Trust 18.09 17.83 18.02 5334000 0.07 0.39%
HSY Hershey Foods Corp 108.53 107.45 108.26 854400 0.60 0.56%
HT Hersha Hospitality Trust 18.77 18.56 18.73 736500 0.00 0.00%
HTD John Hancock Tax Advantaged Dividend 24.34 23.98 24.28 45300 -0.03 -0.12%
HTH Hilltop Holdings Inc 26.38 25.86 26.3 226500 0.40 1.54%
HTY John Hancock Tax-Advantaged Global 8.87 8.8 8.8 10300 0.00 0.00%
HTZ Hertz Global Holdings Inc 17.56 16.83 17.25 5036900 0.19 1.11%
HUM Humana Inc 206.6 203.48 203.48 1910600 -2.61 -1.27%
HUN Huntsman Corp 22.93 22.02 22.89 1911500 0.76 3.43%
HVT Haverty Furniture Companies 23.45 22.95 23.35 46000 0.40 1.74%
HVT.A Haverty Furn Cl A SC 23.35 23.05 23.05 400 -0.30 -1.28%
HW Headwaters Inc 23.51 23.4 23.4 558900 -0.11 -0.47%
HXL Hexcel Corp 53.16 51.92 53.03 370200 0.74 1.42%
HYB New America High 9.31 9.17 9.28 45700 0.11 1.20%
HYH Halyard Health Inc 38.29 37.28 38.2 298600 0.63 1.68%
HYI Western Asset High Yield Defined 15.16 15.05 15.09 73500 -0.02 -0.13%
HYT Blackrock High Yield Fund Vi Inc 10.81 10.74 10.79 336600 0.04 0.37%
HZO Marinemax Inc 21.5 20.93 21.35 170800 0.35 1.67%
IAE ING Asia Pacific High Dividend Equity 10.02 9.97 9.99 45700 0.02 0.20%
IAG Iamgold Corp 4.05 3.92 3.96 6583400 -0.03 -0.75%
IBA Industrias Bachoco S.A. De C.V 54.64 52.78 54.41 7300 0.48 0.89%
IBM International Business Machines 174.16 172.09 173.77 3254600 1.08 0.63%
IBN Icici Bank Ltd 8.56 8.32 8.54 7878100 0.20 2.40%
ICB MS Income Securities 17.92 17.81 17.81 33100 -0.02 -0.11%
ICE Intercontinental Exchange 59.56 58.85 59.4 1922600 0.20 0.34%
IDA Idacorp Inc 83.52 82.05 83.29 224200 0.01 0.01%
IDE ING Infrastructure Industrial 14.15 14.01 14.1 81300 0.09 0.64%
IDT IDT Corp 12.56 12.22 12.38 141700 -0.18 -1.43%
IEX Idex Corp 91.55 89.69 91.34 184000 0.98 1.08%
IFF International Flavors & Fragrances 133.46 131.77 132.56 1124700 -0.17 -0.13%
IFN India Fund 24.6 24.44 24.53 113700 0.00 0.00%
IGA ING Global Advantage and Premium 10.42 10.3 10.42 67000 0.10 0.97%
IGD ING Global Equity Dividend and Premium 7.26 7.21 7.25 353800 0.02 0.28%
IGI Western Asset Investment Grade Defined 20.25 20.16 20.24 39900 0.05 0.25%
IGR ING Clarion Global Real Estate 7.38 7.33 7.37 362600 0.03 0.41%
IGT International Game Technology 23.27 23.02 23.15 588200 -0.01 -0.04%
IHC Independence Holding Company 20.05 19.4 19.75 10300 0.35 1.80%
IHD ING Emerging Markets High Dividend 8.62 8.52 8.62 90400 0.03 0.35%
IHG Intercontinental Hotels Group 48.2 47.87 48.15 115800 0.14 0.29%
IID ING International High Dividend Equity 6.91 6.86 6.87 41300 0.00 0.00%
IIF Morgan Stanley India Investment Fund Inc 30.58 30.14 30.53 10600 0.39 1.29%
IIM Invesco Insured Muni Income Trust 14.55 14.5 14.54 92300 0.04 0.28%
IMAX Imax Corp 34.3 33.35 34.1 439800 0.65 1.94%
INB Cohen & Steers Global Income Builder 9.02 8.84 8.99 93400 0.04 0.45%
INF Brookfield Global Listed Infra 13.04 12.99 13.02 67400 0.01 0.08%
ING ING Group N.V. 15.02 14.81 14.99 2587200 0.14 0.94%
INN Summit Hotel Properties 15.5 15.26 15.46 1109800 0.20 1.31%
INT World Fuel Services Corp 35.27 34.79 35.26 681900 0.36 1.03%
INVN Invensense Inc 12.68 12.41 12.63 1136500 0.18 1.45%
INXN Interxion Holding N.V. 38.77 38.05 38.62 228500 0.09 0.23%
IO ION Geophysical Corp 4.6 4.4 4.5 25900 0.00 0.00%
IP International Paper Company 50.4 49.62 50.27 2153400 0.06 0.12%
IPG Interpublic Group of Companies 24.17 23.88 24.04 2902400 0.01 0.04%
IPHI Inphi Corp 46.95 45.21 46.78 574600 0.91 1.98%
IPI Intrepid Potash Inc 1.67 1.52 1.64 1552200 0.04 2.50%
IQI Invesco Quality Muni Income Trust 12.41 12.32 12.36 106100 0.00 0.00%
IR Ingersoll-Rand Plc [Ireland] 79.01 77.26 78.56 1652600 0.19 0.24%
IRL Irish Investment Fund 12.75 12.69 12.73 7500 0.04 0.32%
IRM Iron Mountain Inc 34.91 34.32 34.58 1226400 -0.07 -0.20%
IRR ING Risk Managed Natural Resources Fund 6.26 6.16 6.2 69700 0.03 0.49%
IRS Irsa Inversiones Y Representaciones S.A. 24.29 23.6 24.06 20800 0.42 1.78%
ISF ING Group N.V. 25.72 25.64 25.71 50200 0.06 0.23%
ISG ING Group N.V. 25.89 25.8 25.81 19700 0.01 0.04%
ISP ING Group N.V. 25.9 25.82 25.84 21500 -0.06 -0.23%
IT Gartner Inc 109.74 107 109.38 477500 1.22 1.13%
ITG Investment Technology Group 19.85 19.31 19.79 220400 0.29 1.49%
ITT ITT Industries 39.22 38.52 39.11 385100 0.15 0.39%
ITUB Itau Unibanco Banco Holding Sa 12.29 11.99 12.28 7442300 0.24 1.99%
ITW Illinois Tool Works Inc 132.11 129.17 131.64 1734600 0.73 0.56%
IVC Invacare Corp 11.85 10.95 11.8 279200 0.85 7.76%
IVR Invesco Mortgage Capital Inc 14.99 14.84 14.94 1083000 0.10 0.67%
IVZ Invesco Plc 30.04 29.36 30 3811000 0.37 1.25%
IX Orix Corp Ads 76.54 76.03 76.52 18200 0.05 0.07%
JAG Jagged Peak Energy Inc 12.15 11.67 11.85 765600 -0.30 -2.47%
JBK Lehman Abs Corp 23.47 22.98 23.43 1700 0.45 1.96%
JBL Jabil Circuit 28.97 28.39 28.78 2020900 0.38 1.34%
JBN Select Asset Inc 15.52 15.18 15.18 11300 -0.12 -0.78%
JBR Select Asset Inc 15.37 14.6 15.37 4900 0.37 2.47%
JBT John Bean Technologies Corp 88.5 86.05 88 200700 0.80 0.92%
JCE Nuveen Core Equity Alpha Fund 13.76 13.69 13.76 79900 0.06 0.44%
JCI Johnson Controls Intl 41.51 40.66 41.36 3659000 0.53 1.30%
JCP J.C. Penney Company Inc 5.78 5.46 5.59 15158000 0.12 2.19%
JDD Nuveen Diversified Dividend and 11.75 11.63 11.65 53100 -0.03 -0.26%
JE Just Energy Group Inc 6.23 6.12 6.19 81300 0.03 0.49%
JEC Jacobs Engineering Group Inc 53.87 52.39 53.7 757000 0.39 0.73%
JEQ Japan Equity Fund 8 7.95 7.96 7200 -0.04 -0.50%
JFC Jf China Region Fund 18.37 18.17 18.37 89100 0.12 0.66%
JFR Nuveen Floating Rate 11.43 11.36 11.39 287000 -0.01 -0.09%
JHI John Hancock Investors Trust 16.8 16.72 16.75 16700 -0.04 -0.24%
JHS John Hancock Income Securities Trust 14.06 13.96 14.04 9000 0.01 0.07%
JHX James Hardie Industries Se 15.49 15.41 15.46 4100 0.05 0.32%
JKS Jinkosolar Holding Company Ltd 16.7 15.87 16.61 371100 0.59 3.68%
JLL Jones Lang Lasalle Inc 107.97 105.21 105.34 361200 -2.37 -2.20%
JLS Nuveen Mortgage Opportunity Term Fund 24.83 24.63 24.63 24700 -0.13 -0.53%
JMF Nuveen Energy MLP Total Return Fund 13.15 13 13.07 125800 -0.04 -0.31%
JMP JMP Group Inc 6.11 6.05 6.05 28000 -0.03 -0.49%
JMT Nuven Mortgage Opportunity Term Fund 2 23.73 23.61 23.61 6800 -0.11 -0.46%
JNJ Johnson & Johnson 126.14 125.15 125.8 4999900 0.64 0.51%
JNPR Juniper Networks 27.82 27.52 27.75 2724200 0.11 0.40%
JNS Janus Capital Group Inc 12.82 12.6 12.66 1072900 -0.08 -0.63%
JOE St. Joe Company 17.15 16.75 17 196100 0.15 0.89%
JOF Japan Smaller Capitalization Fund Inc 10.73 10.62 10.73 13000 0.11 1.04%
JOY Joy Global Inc 28.2 28.18 28.2 724100 0.02 0.07%
JPC Nuveen Preferred and Convertible 9.82 9.78 9.81 205700 0.01 0.10%
JPM JP Morgan Chase & Co 87.4 85.23 87.24 16674800 1.71 2.00%