HomeExchange
NYSE EOD:2017-05-26
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 59.72 59.04 59.51 1535200 0.28 0.47%
AA Alcoa Corporation 33.36 32.87 33.27 2410500 0.40 1.22%
AAN Aaron's Inc 35.93 35.31 35.93 619300 0.29 0.81%
AAP Advance Auto Parts Inc 135.7 131.44 134.16 2250300 2.32 1.76%
AAT American Assets Trust 39.61 39.04 39.43 179100 -0.07 -0.18%
AAV Advantage Oil & Gas Ltd 6.5 6.3 6.4 47200 0.05 0.79%
AB Alliancebernstein Holding LP 21.9 21.1 21.8 514400 0.65 3.07%
ABB Abb Ltd 25.04 24.88 25 763700 0.12 0.48%
ABC Amerisourcebergen Corp 91.5 90.91 91 892100 -0.19 -0.21%
ABG Asbury Automotive Group Inc 56.25 54.7 56.2 176000 0.45 0.81%
ABM ABM Industries Incorporated 42.38 42.02 42.19 189700 -0.11 -0.26%
ABR Arbor Realty Trust 8.26 8.19 8.19 233500 -0.01 -0.12%
ABT Abbott Laboratories 44.85 43.83 44.71 8624000 0.79 1.80%
ABX Barrick Gold Corp 16.54 16.22 16.38 11784600 -0.11 -0.67%
ACC American Campus Communities Inc 47.83 47.12 47.28 479200 -0.37 -0.78%
ACH Aluminum Corporation of China Ltd 11.79 11.71 11.75 33600 0.04 0.34%
ACM Aecom Technology Corp 32.37 31.99 32.18 1064400 0.07 0.22%
ACN Accenture Plc 123.11 122.52 122.89 1415000 -0.05 -0.04%
ACP Avenue Income Credit Strategies 14.49 14.34 14.38 57600 -0.04 -0.28%
ADC Agree Realty Corp 46.29 45.77 46.01 108600 -0.20 -0.43%
ADM Archer Daniels Midland Company 42.84 42.18 42.45 1888300 -0.11 -0.26%
ADS Alliance Data Systems Corp 245.42 241.24 244.04 439000 -1.37 -0.56%
ADX Adams Express Company 14.27 14.23 14.23 107700 -0.01 -0.07%
AEB Aegon N.V. 25.44 25.28 25.28 5200 -0.12 -0.47%
AED Aegon N.V. 26.39 26.35 26.39 11300 0.04 0.15%
AEE Ameren Corp 56.21 55.88 56.15 1188200 0.16 0.29%
AEG Aegon N.V. 4.93 4.89 4.91 1576300 -0.01 -0.20%
AEH Aegon N.V. 26.23 26.02 26.23 40100 0.05 0.19%
AEK Aegon N.V. 8.00% 25.99 25.86 25.99 46500 0.13 0.50%
AEL American Equity Investment Life 25 24.45 24.92 489500 0.22 0.89%
AEM Agnico-Eagle Mines Ltd 49.6 48.74 49.13 1903000 0.36 0.74%
AEO American Eagle Outfitters 11.54 11.23 11.5 8623500 0.10 0.88%
AEP American Electric Power Company 71.01 70.71 70.87 3464700 0.07 0.10%
AER Aercap Holdings N.V. 45.07 44.56 44.8 935400 -0.18 -0.40%
AES The Aes Corp 11.85 11.68 11.79 2565100 0.03 0.26%
AES-C Aes TR III 6.75 Pfd 50.67 50.5 50.57 12800 0.00 0.00%
AET Aetna Inc 146.97 145.23 145.57 1907500 -0.04 -0.03%
AF Astoria Financial Corp 18.91 18.73 18.81 451000 -0.05 -0.27%
AFB Alliance National Municipal 13.64 13.54 13.63 129100 0.02 0.15%
AFC Allied Capital Corp 25.58 25.53 25.57 8100 0.04 0.16%
AFG American Financial Group 99.1 98.21 98.84 690900 0.02 0.02%
AFL Aflac Incorporated 74.88 74.45 74.84 956800 0.24 0.32%
AFT Apollo Senior Floating Rate Fund Inc 17.5 17.36 17.37 36700 -0.05 -0.29%
AG First Majestic Silver 8.94 8.66 8.71 3121200 -0.18 -2.02%
AGC Advent Claymore Convertible Securities 6.33 6.27 6.33 185100 0.04 0.64%
AGCO Agco Corp 64.1 63.52 63.96 439400 -0.02 -0.03%
AGD Alpine Global Dynamic Dividend Fund 10.31 10.2 10.29 120400 0.09 0.88%
AGM Federal Agricultural Mortgage Corp 62.82 61.67 61.69 42000 -1.13 -1.80%
AGM.A Federal Agricultural Mortgage Corp 62.01 62.01 62.01 100 0.00 0.00%
AGN Allergan Plc 225.14 222.95 223.12 1697600 -1.29 -0.57%
AGO Assured Guaranty Ltd 39.5 39.11 39.48 689200 0.34 0.87%
AGO-B Assured Guaranty Ltd [B] 26.44 26.1 26.22 2400 -0.22 -0.83%
AGO-E Assured Guaranty Ltd [E] 25.77 25.53 25.72 7000 0.19 0.74%
AGO-F Assured Guaranty Ltd [F] 25.18 24.97 25.18 2700 0.21 0.84%
AGRO Adecoagro S.A. 11.47 11.27 11.39 1016200 0.09 0.80%
AGU Agrium Inc 93.09 91.63 92.85 349000 1.09 1.19%
AHC A.H. Belo Corp 5.87 5.45 5.5 5200 -0.37 -6.30%
AHL Aspen Insurance Holdings 51.2 50.8 50.9 249900 0.00 0.00%
AHT Ashford Hospitality Trust Inc 6.34 6.24 6.3 282000 0.00 0.00%
AHT-A Ashford Hsop TR Pfd 25.63 25.54 25.55 2300 -0.08 -0.31%
AHT-D Ashford Hosp D Pfd 25.43 25.42 25.43 11200 0.00 0.00%
AI Arlington Asset Investment Corp 14.66 14.29 14.4 535100 -0.21 -1.44%
AIG American International Group 63.9 62.91 63.55 8817000 0.55 0.87%
AIG.W American International Group 21.84 21.12 21.64 239900 0.52 2.46%
AIN Albany International Corp 47.95 47.65 47.75 86200 0.05 0.10%
AIR AAR Corp 34.86 34.3 34.61 118800 0.31 0.90%
AIT Applied Industrial Technologies 61.85 60.9 61.65 90700 0.40 0.65%
AIV Apartment Investment and Management 43.53 43.03 43.18 672100 0.00 0.00%
AIZ Assurant Inc 100.45 98.9 99.28 279800 -1.08 -1.08%
AJG Arthur J. Gallagher & Co 57.54 57.1 57.12 855200 -0.30 -0.52%
AKO.A Embotell Andina Sa A 22.89 22.5 22.89 1300 0.39 1.73%
AKO.B Embotell Andna Sa B 25.37 24.5 25.37 27400 0.84 3.42%
AKP Alliance California Muni 13.67 13.62 13.67 26800 0.00 0.00%
AKR Acadia Realty Trust 27.9 27.42 27.53 262500 -0.37 -1.33%
AKS AK Steel Holding Corp 5.97 5.78 5.8 9098200 -0.15 -2.52%
AL Air Lease Corporation Class A C 37.68 37.23 37.51 968700 0.03 0.08%
ALB Albemarle Corp 113.06 112.2 112.86 601300 0.36 0.32%
ALE Allete Inc 73.52 72.84 73.15 294500 0.19 0.26%
ALEX Alexander and Baldwin Inc 41.07 40.41 40.76 99200 0.08 0.20%
ALG Alamo Group 84.59 83.72 84.05 37200 0.32 0.38%
ALJ Alon USA Energy 12.84 12.59 12.77 281800 0.05 0.39%
ALK Alaska Air Group 87.34 85.86 86.62 1325500 0.20 0.23%
ALL Allstate Corp 86.63 85.96 86.5 1083500 0.46 0.53%
ALL-A Allstate Corporation Pfd 26.15 26.09 26.13 7800 0.04 0.15%
ALL-B Ally Financial Inc Fixed Rate F 28.21 28.09 28.16 16500 -0.01 -0.04%
ALP-O Alabama Pwr 5.83A Pf 28.3 28.3 28.3 500 0.00 0.00%
ALR Alere Inc 48.9 48.64 48.82 509900 0.02 0.04%
ALR-B Alere Inc Inverness Medical In 386 377.45 384.51 900 -1.49 -0.39%
ALSN Allison Transmission Holdings 38.58 38.24 38.55 856500 0.09 0.23%
ALV Autoliv Inc 110.11 108.51 109.69 507800 0.98 0.90%
ALX Alexander's Inc 420.2 409.2 415.97 11800 6.77 1.65%
AM Antero Resources Midstream Llc 34.65 34.15 34.28 157800 -0.12 -0.35%
AME Amtek Inc 61.27 60.73 60.87 569400 -0.08 -0.13%
AMG Affiliated Managers Group 154.57 153.16 153.92 443000 0.32 0.21%
AMID American Midstreampartners LP 13.1 12.69 12.95 205100 0.05 0.39%
AMP Ameriprise Financial Services 123 122.01 122.3 643600 0.01 0.01%
AMRC Ameresco Inc 7.2 6.85 6.85 69700 -0.35 -4.86%
AMT American Tower Corp 131.44 130.49 131.11 899200 -0.08 -0.06%
AMX America Movil S.A.B. De C.V 16.39 16.02 16.34 2310900 0.23 1.43%
AN Autonation Inc 39.31 38.2 39.27 829300 0.64 1.66%
ANF Abercrombie & Fitch Company 14 13.01 13.22 6274700 -0.76 -5.44%
ANH Anworth Mortgage Asset Corp 5.99 5.9 5.98 356700 -0.01 -0.17%
ANH-A Anworth Mtg Pfd A 26.45 26.25 26.25 2800 -0.20 -0.76%
ANH-B Anworth 6.25 Pr S B 29.1 28.93 29.07 5300 0.07 0.24%
ANW Aegean Marine Petroleum Network 5.75 5.1 5.1 4486600 -0.65 -11.30%
AOD Alpine Total Dynamic Dividend 8.78 8.74 8.77 391200 0.02 0.23%
AOI Alliance One International 10.9 10.6 10.8 23600 0.20 1.89%
AON AON Plc 130.55 129.89 130.01 961200 -0.31 -0.24%
AOS Smith [A.O.] Corp 54.43 53.99 54.07 578400 -0.22 -0.41%
AP Ampco-Pittsburgh Corp 15.97 15.45 15.9 17700 0.00 0.00%
APA Apache Corp 48.26 47.33 48.19 2896400 0.31 0.65%
APB Asia Pacific Fund Inc 12.37 12.26 12.37 500 0.11 0.90%
APC Anadarko Petroleum Corp 51.94 50.7 51.84 6205500 0.13 0.25%
APD Air Products and Chemicals 144.27 143.55 143.91 694500 0.07 0.05%
APF Morgan Stanley Asia Pacific Fund Inc 16.39 16.3 16.38 9800 0.06 0.37%
APH Amphenol Corp 74.86 74.33 74.8 947200 0.23 0.31%
APO Apollo Global Management Llc C 27.76 27.45 27.56 668200 -0.15 -0.54%
APU Amerigas Partners LP 44.2 43.69 43.99 91300 0.08 0.18%
ARC American Reprographics Company 3.31 3.18 3.24 111500 -0.02 -0.61%
ARCO Arcos Dorados Holdings Inc 9.2 8.8 9.1 1106700 0.30 3.41%
ARE Alexandria Real Estate Equities 117.7 116.98 117.27 303400 -0.18 -0.15%
ARI Apollo Commercial Real Estate 19.02 18.84 18.99 1135700 0.04 0.21%
ARL American Realty Investors 7.63 7.63 7.63 100 0.00 0.00%
ARR Armour Residential R 25.94 25.65 25.91 250700 0.02 0.08%
ARW Arrow Electronics 75.39 74.61 74.9 285200 -0.15 -0.20%
ASA ASA Gold and Precious Metals 12.14 11.97 11.99 147300 -0.08 -0.66%
ASG Liberty All-Star Growth Fund 4.75 4.73 4.73 51300 -0.01 -0.21%
ASH Ashland Global Holdings Inc. 66.83 65.97 66.47 703300 -0.11 -0.17%
ASR Grupo Aeroportuario Del Sureste 200.4 197.18 198.67 32800 0.79 0.40%
ASX Advanced Semiconductor Engineering 6.36 6.28 6.32 819900 -0.01 -0.16%
AT Atlantic Power Corp 2.45 2.4 2.45 168800 0.05 2.08%
ATI Allegheny Technologies Inc 16.16 15.83 15.93 1559700 -0.16 -0.99%
ATO Atmos Energy Corp 83.3 82.63 82.85 369600 -0.29 -0.35%
ATR Aptargroup 84.63 84.06 84.37 158300 0.22 0.26%
ATU Actuant Corp 25.7 25.4 25.6 208400 0.10 0.39%
ATV Acorn International 12.62 12.5 12.5 1600 -0.12 -0.95%
ATW Atwood Oceanics 8.23 7.92 8.08 2692400 -0.12 -1.46%
AU Anglogold Ashanti Ltd 11.71 11.46 11.64 2773800 0.18 1.57%
AUO Au Optronics Corp 3.86 3.79 3.81 1439200 -0.05 -1.30%
AUY Yamana Gold 2.83 2.76 2.76 8116800 -0.06 -2.13%
AVA Avista Corp 42.65 42.42 42.58 181500 -0.05 -0.12%
AVB Avalonbay Communities 193.04 190.6 191.32 685000 -0.53 -0.28%
AVD American Vanguard Corp 17.4 17.1 17.2 170900 0.10 0.58%
AVK Advent Claymore Convertible Securities 16.24 16.16 16.21 70200 0.00 0.00%
AVP Avon Products 3.65 3.27 3.41 34721100 -0.18 -5.01%
AVT Avnet Inc 36.85 36.43 36.69 891000 -0.16 -0.43%
AVX Avx Corp 16.44 16.2 16.44 100800 0.10 0.61%
AVY Avery Dennison Corp 84.31 83.5 84.29 302600 0.56 0.67%
AWF Alliancebernstein Global High Income Fund 12.83 12.77 12.83 207400 0.05 0.39%
AWH Allied World Assurance Company 53.15 52.88 52.92 122400 -0.01 -0.02%
AWI Armstrong World Industries Inc 42.05 41.22 42 531700 0.65 1.57%
AWK American Water Works 77.97 77.32 77.53 703500 -0.37 -0.47%
AWP Alpine Global Premier Propertie 6.2 6.14 6.16 262300 -0.04 -0.65%
AWR American States Water Company 45.8 45.39 45.72 76400 0.02 0.04%
AXE Anixter International Inc 76.7 75.57 75.95 79200 -0.70 -0.91%
AXL American Axle & Manufacturing 15.36 15.02 15.23 797900 0.05 0.33%
AXP American Express Company 77.6 77.02 77.46 1858800 0.29 0.38%
AXR Amrep Corp 6.37 6.37 6.37 100 0.00 0.00%
AXS Axis Capital Holdings 65.17 64.84 64.99 157000 -0.13 -0.20%
AYI Acuity Brands Inc 166.46 163.87 164.87 701400 -0.73 -0.44%
AYR Aircastle Ltd 22.54 22.16 22.38 340500 0.20 0.90%
AZN Astrazeneca Plc 34.19 33.81 33.85 2555200 -0.28 -0.82%
AZO Autozone 618 605 615.62 785100 10.62 1.76%
AZZ Azz Inc 55.05 54 54.8 69800 0.25 0.46%
B Barnes Group 56.37 55.86 56.28 155400 0.28 0.50%
BA Boeing Company 187.6 186.27 186.59 1735700 -0.14 -0.07%
BAC Bank of America Corp 23.42 23.17 23.24 50399400 0.01 0.04%
BAC-C Bank of America Corporation 26.61 26.51 26.61 39000 0.06 0.23%
BAC-D Bac Dep Share D 25.59 25.54 25.57 31300 0.02 0.08%
BAC-E Bank Amer Corp Dep R 23.64 23.45 23.59 10700 0.14 0.60%
BAC-I Bank Amer Corp Pfd 26.08 26 26.08 17300 0.08 0.31%
BAC-L Bank Amer Pfd Ser L 1244 1235.25 1236 4100 -1.90 -0.15%
BAC-W Bank of America Corp 27.11 27.04 27.06 19800 0.00 0.00%
BAC-Y Bank of America Corporation 27.12 27.03 27.08 22000 -0.04 -0.15%
BAC.A Bank of America Corporation Bac 11.11 10.95 11.02 221600 -0.07 -0.63%
BAC.B Bank of America Corporation Bac 0.69 0.66 0.68 119900 0.02 3.03%
BAF Blackrock Income Inv Quality Trust 14.84 14.79 14.84 2800 0.05 0.34%
BAH Booz Allen Hamilton Holding Corp 39.39 38.95 39.24 568900 0.01 0.03%
BAK Braskem S.A. 20.72 20.4 20.49 505100 -0.17 -0.82%
BAM Brookfield Asset Management Inc 38.22 37.61 38.04 734400 0.30 0.79%
BAP Credicorp Ltd 170.38 168.36 169 354800 -0.21 -0.12%
BAS Basic Energy Services 29.39 28.28 29.09 247800 0.71 2.50%
BAX Baxter International Inc 59.11 58.45 58.64 2014600 -0.43 -0.73%
BBD Banco Bradesco Sa 8.63 8.37 8.53 12552800 0.10 1.19%
BBF Blackrock Muni Income Trust 14.64 14.51 14.56 28400 -0.04 -0.27%
BBG Bill Barrett Corp 3.88 3.65 3.79 1719800 0.11 2.99%
BBK Blackrock Muni Trust 15.24 15.16 15.22 15700 0.01 0.07%
BBL Bhp Billiton Plc 31.27 30.88 30.9 782200 -0.33 -1.06%
BBN Balckrock Build America Trust 22.91 22.83 22.85 54400 0.02 0.09%
BBT BB&T Corp 42.71 42.43 42.56 1671100 -0.02 -0.05%
BBVA Banco Bilbao Viscaya Argentaria S.A. 8.37 8.27 8.36 7390700 0.09 1.09%
BBW Build-A-Bear Workshop 11.9 11.1 11.6 198300 0.50 4.50%
BBY Best Buy Co 60.88 58.88 58.97 14895600 -1.44 -2.38%
BC Brunswick Corp 55.28 54.52 54.74 629900 0.12 0.22%
BCE BCE Inc 45.2 45.02 45.16 614200 -0.04 -0.09%
BCEI Bonanza Creek Energy Inc 37.5 36.56 37.19 45400 -0.08 -0.21%
BCH Banco De Chile 78.21 77.11 77.99 28000 0.67 0.87%
BCO Brink's Company 62.75 61.5 62.7 275200 0.55 0.88%
BCR C.R. Bard 308.94 307.95 308.7 451800 0.30 0.10%
BCS Barclays Plc 10.82 10.75 10.78 2153400 -0.02 -0.19%
BCS-D Barclays Bank Plc 26.74 26.63 26.64 88000 0.01 0.04%
BCX Blackrock Resources 8.39 8.31 8.39 276300 0.02 0.24%
BDC Belden Inc 70.39 69.55 70.3 285900 0.62 0.89%
BDJ Blackrock Enhanced Dividend Achievers 8.75 8.64 8.64 597600 -0.08 -0.92%
BDN Brandywine Realty Trust 17.53 17.32 17.44 471800 -0.05 -0.29%
BDX Becton Dickinson and Company 187.41 185.65 186.48 1248800 -0.55 -0.29%
BEN Franklin Resources 41.86 41.5 41.7 2093600 0.17 0.41%
BF.A Brown Forman Inc A 52.97 52.36 52.49 11000 0.13 0.25%
BF.B Brown Forman Inc B 51.86 51.36 51.73 1050600 0.09 0.17%
BFK Blackrock Muni Income Trust 14.35 14.26 14.26 46900 -0.07 -0.49%
BFO Blackrock Florida Muni 2020 Trust 15.13 15.13 15.13 4200 0.00 0.00%
BFR Bbva Banco Frances S.A. 19.04 17.96 18.91 401500 0.71 3.90%
BFS Saul Centers 58.27 57.61 58.08 19700 0.44 0.76%
BFZ Blackrock California Muni Trust 14.36 14.31 14.35 52500 0.02 0.14%
BG Bunge Ltd 83.75 81.35 82.17 1946800 -1.58 -1.89%
BGC General Cable Corp 17.05 16.42 16.9 658100 0.05 0.30%
BGE-B Bge Capital Trust II 26.41 26.11 26.15 1500 -0.26 -0.98%
BGG Briggs & Stratton Corp 23.97 23.65 23.88 175600 0.16 0.67%
BGR Blackrock Energy and Resources Trust 13.65 13.36 13.4 144100 -0.17 -1.25%
BGS B&G Foods Holdings 40.55 40.05 40.2 369800 -0.15 -0.37%
BGT Blackrock Global 14.55 14.47 14.48 42800 -0.07 -0.48%
BGX Blackstone Gso Long Short Credit Fund 16.54 16.39 16.5 154600 0.05 0.30%
BGY Blackrock International 6.34 6.27 6.27 464200 -0.04 -0.63%
BH Biglari Holdings Inc 395.95 382.2 389.93 5100 4.86 1.26%
BHE Benchmark Electronics 32.17 31.8 32 241200 -0.15 -0.47%
BHI Baker Hughes Inc 55.64 54.75 55.45 2353600 0.55 1.00%
BHK Blackrock Core Trust 13.81 13.72 13.81 51200 0.09 0.66%
BHL Blackrock Defined Opportunity Trust 13.72 13.66 13.69 16600 0.00 0.00%
BHP Bhp Billiton Ltd 36.16 35.77 35.84 1350500 -0.21 -0.58%
BID Sotheby's Holdings 53.66 52.68 53.03 329800 -0.05 -0.09%
BIF Boulder Growth & Income Fund Inc 9.49 9.46 9.47 43500 0.01 0.11%
BIG Big Lots 51.77 48.06 49.79 4364500 -1.56 -3.04%
BIO Bio-Rad Laboratories 221.68 217.95 220.98 89100 2.27 1.04%
BIO.B Bio Rad Labs Cl B 219.45 219.45 219.45 100 0.00 0.00%
BIP Brookfield Infrastructure Partners LP 40.19 39.76 40.1 196400 -0.09 -0.22%
BITA Bitauto Holdings Ltd 29.91 28.78 29.25 827000 0.25 0.86%
BJZ Blackrock California Muni 2018 Trust 15.08 15.08 15.08 1100 0.00 0.00%
BK Bank of New York Mellon Corp 47.59 47.1 47.41 3552500 0.25 0.53%
BKD Brookdale Senior Living Inc 14.08 13.91 14 1463500 -0.08 -0.57%
BKE Buckle Inc 16.95 16.55 16.8 261600 -0.05 -0.30%
BKH Black Hills Corp 69.83 69.2 69.34 268000 -0.16 -0.23%
BKK Blackrock Muni 2020 Trust 15.88 15.81 15.88 18100 0.06 0.38%
BKN Blackrock Investment Quality Municipal 14.79 14.71 14.79 16500 0.04 0.27%
BKS Barnes & Noble 6.95 6.7 6.8 521200 0.00 0.00%
BKT Blackrock Income Trust Inc 6.28 6.25 6.26 152300 -0.01 -0.16%
BKU BankUnited Inc 33.85 33.47 33.63 322700 -0.12 -0.36%
BLH Blackrock New York Muni 2018 Trust 14.96 14.95 14.95 2500 -0.01 -0.07%
BLK Blackrock 407.75 403.12 407.02 737400 2.78 0.69%
BLL Ball Corp 40.73 40.52 40.69 1557900 0.05 0.12%
BLW Blackrock Limited Duration Income Trust 15.76 15.7 15.73 78500 0.03 0.19%
BLX Banco Latinoamericano De Comercio 27.64 27.06 27.4 118600 -0.13 -0.47%
BMA Banco Macro S.A. 90 87.7 89.2 81200 0.97 1.10%
BME Blackrock Health Sciences Trust 35.13 34.89 35.03 8600 -0.08 -0.23%
BMI Badger Meter 39.2 38.85 39.1 73400 0.10 0.26%
BML-G Bank America Dep G 21.88 21.75 21.88 3200 0.13 0.60%
BML-H Bank America Dep H 21.92 21.73 21.73 3500 -0.19 -0.87%
BML-I Bank America Dep I 25.9 25.81 25.85 10300 -0.04 -0.15%
BML-J Bank America Dep J 24.17 23.93 24.12 2800 -0.05 -0.21%
BML-L Bank America Dep L 23.13 22.98 23.08 22000 -0.05 -0.22%
BMO Bank of Montreal 67.81 67.42 67.79 487700 0.37 0.55%
BMS Bemis Company 44.97 44.53 44.86 281700 0.07 0.16%
BMY Bristol-Myers Squibb Company 54.82 53.9 53.97 4968100 -0.40 -0.74%
BNJ Blackrock New Jersey Muni Income Trust 15.06 15 15 9800 -0.01 -0.07%
BNS Bank of Nova Scotia 56.44 55.91 56.4 623000 0.16 0.28%
BNY Blackrock New York Muni Trust Inc 14.61 14.55 14.56 11200 -0.04 -0.27%
BOE Blackrock Global 13.39 13.27 13.3 224600 -0.09 -0.67%
BOH Bank of Hawaii Corp 78.79 78.04 78.27 84800 0.09 0.12%
BORN China New Borun Corp 1.25 1.21 1.24 22500 0.03 2.48%
BOX Box Inc 18.86 18.4 18.83 1671900 0.14 0.75%
BOXC Brookfield Office Properties C 24.19 23.55 24.19 2400 0.15 0.62%
BP BP Plc 36.53 36.31 36.41 3569300 -0.05 -0.14%
BPI Bridgepoint Education 14.11 13.76 13.94 145500 0.04 0.29%
BPK Blackrock Muni 2018 Trust 15.05 15.02 15.05 45700 0.03 0.20%
BPL Buckeye Partners LP 66.11 65.08 65.15 414600 -0.85 -1.29%
BPT BP Prudhoe Bay Royalty Trust 20.35 19.95 20.2 122400 0.25 1.25%
BQH Blackrock New York Muni Trust 14.24 14.2 14.2 8500 -0.02 -0.14%
BR Broadridge Financial Solutions Llc 75.88 75.16 75.16 424200 -0.40 -0.53%
BRC Brady Corp 37.45 36.2 37.25 258700 1.05 2.90%
BRFS Brf-Brasil Foods S.A. 14.31 14.06 14.19 4385500 0.03 0.21%
BRK.A Berkshire Hath Hld A 248820 247690 248540 200 810.00 0.33%
BRK.B Berkshire Hath Hld B 165.88 165.02 165.69 2156200 0.44 0.27%
BRO Brown & Brown 43 42.72 42.87 332600 0.00 0.00%
BRS Bristow Group Inc 7.8 7.16 7.36 3804800 0.08 1.10%
BRT BRT Realty Trust 8.07 8.03 8.03 2700 -0.04 -0.50%
BSBR Banco Santander Brasil Sa 7.85 7.68 7.76 2595100 0.04 0.52%
BSD Blackrock Strategic Muni Trust Inc 13.76 13.66 13.74 11300 0.02 0.15%
BSE Blackrock New York Muni Income Trust 13.33 13.29 13.31 7200 0.00 0.00%
BSL Blackstone Gso Senior Floating Rate 18.3 18.04 18.3 57500 0.22 1.22%
BSX Boston Scientific Corp 27.52 27.19 27.32 4828000 0.06 0.22%
BT Bt Group Plc 20.35 20.17 20.23 416700 -0.12 -0.59%
BTA Blackrock Long-Term Muni Advantage Trust 11.81 11.74 11.79 42800 0.01 0.08%
BTE Baytex Energy Corp 3.19 3.08 3.13 1075400 0.04 1.29%
BTO John Hancock Bank and Thrift Fund 35.06 34.47 34.47 28500 -0.36 -1.03%
BTU Peabody Energy Corp. 24.76 23.74 24.76 551100 0.83 3.47%
BTZ Blackrock Preferred 13.49 13.44 13.49 248500 0.02 0.15%
BUD Anheuser-Busch Inbev Sa 118.5 116.92 118.49 991700 1.51 1.29%
BUI Blackrock Utility and Infrastr 21.25 21.12 21.22 35500 -0.03 -0.14%
BVN Compania Mina Buenaventura S.A. 12.57 12.28 12.44 938800 0.16 1.30%
BWA Borgwarner Inc 41.19 40.4 40.99 977000 0.59 1.46%
BWP Boardwalk Pipeline Partners LP 18.31 18.07 18.23 138800 0.07 0.39%
BX The Blackstone Group LP 32.65 32.37 32.58 4348800 0.11 0.34%
BXC Bluelinx Holdings Inc 9.97 9.5 9.52 29000 -0.32 -3.25%
BXP Boston Properties 122 120.74 121.35 400900 -0.34 -0.28%
BXS Bancorpsouth Inc 29.55 29.15 29.2 270400 -0.20 -0.68%
BYD Boyd Gaming Corp 25.25 25.04 25.19 591200 0.11 0.44%
BYM Blackrock Muni Income Quality Trust 14.21 14.13 14.19 34700 -0.01 -0.07%
BZH Beazer Homes USA 13.58 12.82 12.9 1401500 -0.63 -4.66%
C Citigroup Inc 62.33 61.65 62.07 10850300 0.20 0.32%
C-J Citigroup Inc 29.99 29.89 29.92 23000 -0.06 -0.20%
C-N Citigroup Capital XiII 26.29 26.14 26.18 226300 -0.11 -0.42%
C-P Citigroup Pfd Ser Aa 27.09 27 27.06 1600 -0.03 -0.11%
C-S Citigroup Inc 26.75 26.67 26.68 40800 -0.01 -0.04%
C.A Citigroup Inc Wrnt 'A' 0.13 0.12 0.13 17700 0.01 8.33%
CAB Cabela's Inc 53.31 53.01 53.16 214800 0.06 0.11%
CACI Caci International 128.65 125.65 127.2 81800 0.40 0.32%
CAE Cae Inc 16.32 16.1 16.27 247600 0.16 0.99%
CAF Morgan Stanley China A Share Fund Inc 20.99 20.83 20.89 56300 -0.10 -0.48%
CAG Conagra Brands Inc 39.13 38.76 39.03 1865200 0.19 0.49%
CAH Cardinal Health 73.57 72.95 73.1 1245600 -0.19 -0.26%
CAJ Canon Inc 34.24 34.02 34.23 150300 0.10 0.29%
CALX Calix Inc 6.8 6.65 6.75 161700 0.05 0.75%
CAT Caterpillar Inc 105.71 104.62 105.66 2894100 0.66 0.63%
CATO Cato Corp 21.3 20.57 20.6 282100 -0.57 -2.69%
CB Chubb Limited 142.87 142.24 142.24 980400 -0.43 -0.30%
CBB Cincinnati Bell Inc 16.95 16.4 16.4 200500 -0.40 -2.38%
CBB-B Cincinnati Bell Pr B 50.35 50.23 50.35 3100 0.12 0.24%
CBD Companhia Brasileira De Distribuicao 21.69 21.14 21.51 631800 0.32 1.51%
CBG CBRE Group Inc 34.51 34.27 34.39 1160200 0.09 0.26%
CBI Chicago Bridge & Iron Company N.V. 19.8 19.36 19.72 1686300 0.25 1.28%
CBK Christopher & Banks Corp 1.32 1.2 1.28 485000 0.07 5.79%
CBL Cbl & Associates Properties 8.07 7.8 7.85 3259700 -0.22 -2.73%
CBL-D Cbl Pfd D 22.91 22.72 22.81 66600 -0.10 -0.44%
CBM Cambrex Corp 54.15 53.2 53.5 156600 -0.05 -0.09%
CBS CBS Corp 61.68 61.2 61.57 2002100 -0.03 -0.05%
CBS.A CBS Corp 64 63.05 63.65 2400 0.54 0.86%
CBT Cabot Corp 52.97 52.4 52.73 319800 -0.24 -0.45%
CBU Community Bank System 54.88 54.2 54.51 151000 -0.05 -0.09%
CBZ Cbiz Inc 15.1 14.95 15 124900 0.00 0.00%
CCC Calgon Carbon Corp 14.3 13.85 14.2 176800 0.15 1.07%
CCE Coca Cola European Partners 41.46 41.15 41.35 624400 0.15 0.36%
CCI Crown Castle International Corp 102.87 101.95 102.81 1821800 -0.06 -0.06%
CCJ Cameco Corp 9.57 9.39 9.53 998400 0.08 0.85%
CCK Crown Cork & Seal Company 57.24 56.84 57.05 331000 0.10 0.18%
CCL Carnival Corp 63.45 62.83 63.36 1881800 0.49 0.78%
CCM Concord Medical Services 3.68 3.45 3.54 33000 0.09 2.61%
CCO Clear Channel Outdoor Holdings 3.65 3.55 3.6 106700 0.00 0.00%
CCS Century Communities Inc 25.55 25.2 25.25 99600 -0.25 -0.98%
CCU Compania Cervecerias Unidas S.A. 26.69 26.16 26.45 173600 0.18 0.69%
CDE Coeur Mining Inc 9.98 9.75 9.87 2925800 0.07 0.71%
CDI Cdi Corp 6.25 5.95 6.15 32400 0.00 0.00%
CDR Cedar Shopping Centers Inc 5.12 4.99 5.01 223700 -0.07 -1.38%
CE Celanese Corp 87.32 86.39 87.11 532500 0.11 0.13%
CEA China Eastern Airlines Corp Ltd 28.96 28.64 28.78 16800 -0.18 -0.62%
CEE Central Europe and Russia Fund 21.98 21.84 21.98 7700 0.12 0.55%
CEL Cellcom Israel 9.94 9.78 9.79 6000 -0.15 -1.51%
CEM Clearbridge Energy MLP Fund Inc 16.11 15.92 16 148000 -0.10 -0.62%
CEO Cnooc Ltd 116.27 115.21 116.03 86600 0.52 0.45%
CF Cf Industries Holdings 28.19 27.63 28.13 2486500 0.14 0.50%
CFC-B Countrywide Cap V 25.88 25.78 25.86 18500 0.04 0.15%
CFI Culp Inc 32.35 31.5 31.95 24100 0.35 1.11%
CFR Cullen/Frost Bankers 93.61 92.18 92.38 271000 -0.83 -0.89%
CFX Colfax Corp 40.76 39.84 40.6 794800 0.52 1.30%
CGA China Green Agriculture 1.24 1.22 1.23 29000 0.01 0.82%
CGI Celadon Group 2.1 2.05 2.05 310000 0.00 0.00%
CHA China Telecom Corp Ltd 48.99 48.29 48.95 40000 -0.04 -0.08%
CHD Church & Dwight Company 51.29 50.97 51.1 771000 -0.10 -0.20%
CHE Chemed Inc 204.33 199 202.98 76900 1.08 0.53%
CHH Choice Hotels International 65.75 64.7 65.6 88700 0.80 1.23%
CHK Chesapeake Energy Corp 5.3 5.15 5.29 28725700 0.05 0.95%
CHK-D Chesapeake En Cv Pfd 57.97 57.67 57.97 3800 0.10 0.17%
CHKR Chesapeake Granite Wash Trust 2.55 2.4 2.55 83000 0.10 4.08%
CHL China Mobile [Hong Kong] Ltd 55.6 55.26 55.58 390100 0.18 0.32%
CHN China Fund 18.15 18.07 18.14 3400 0.07 0.39%
CHS Chico's Fas 9.82 9.35 9.37 5340100 -0.34 -3.50%
CHSP Chesapeake Lodging Trust 23.55 23.29 23.42 142800 0.00 0.00%
CHT Chunghwa Telecom Co Ltd 35.69 35.41 35.66 121900 0.22 0.62%
CHU China Unicom [Hong Kong] Ltd 14.38 14.31 14.34 126700 0.03 0.21%
CI Cigna Corp 162.13 159.91 161.32 1348700 -0.55 -0.34%
CIA Citizens Inc 6.26 6.13 6.16 69400 -0.04 -0.65%
CIB Bancolombia S.A. 44.27 43.66 44.19 310200 0.18 0.41%
CIE Cobalt International Energy 0.27 0.25 0.26 9507500 0.00 0.00%
CIF Colonial Intermediate High 2.74 2.7 2.71 55500 -0.01 -0.37%
CIG Comp En De Mn Cemig Ads 2.37 2.28 2.33 3133100 0.03 1.30%
CIG.C Comp En De Mn Cemig Ads 2.43 2.43 2.43 100 0.00 0.00%
CII Blackrock Capital and Income Strategies 14.87 14.78 14.82 76300 -0.05 -0.34%
CIM Chimera Investment Corp 18.64 18.43 18.62 874000 0.04 0.22%
CIR Circor International 64.23 62.97 63.7 61700 0.72 1.14%
CIT Cit Group Inc [Del] 46.85 45.57 45.66 8040000 -1.09 -2.33%
CKH Seacor Smit Inc 63.35 62.12 62.45 92100 -0.14 -0.22%
CL Colgate-Palmolive Company 75.63 75.11 75.45 2153700 0.27 0.36%
CLB Core Laboratories N.V. 103.09 99.82 102.71 615200 2.41 2.40%
CLD Cloud Peak Energy Inc 3.54 3.46 3.47 1081200 -0.04 -1.14%
CLDT Chatham Lodging Trust [Reit] 19.24 18.96 19.16 146900 0.02 0.10%
CLF Cliffs Natural Resources Inc 6.3 6.01 6.14 12330600 -0.10 -1.60%
CLGX Corelogic 43.77 42.57 42.64 380400 -1.02 -2.34%
CLH Clean Harbors 58.48 57.89 57.91 120200 -0.40 -0.69%
CLI Mack-Cali Realty Corp 27.21 26.76 26.87 418900 -0.34 -1.25%
CLR Continental Resources 40.33 39.48 39.61 3078900 -0.52 -1.30%
CLS Celestica Inc 13.89 13.77 13.78 192100 -0.05 -0.36%
CLW Clearwater Paper Corp 47.25 46.65 46.95 127500 -0.25 -0.53%
CLX Clorox Company 135.21 134.46 134.99 448100 0.04 0.03%
CM Canadian Imperial Bank of Commerce 78.35 77.94 78.29 769000 0.16 0.20%
CMA Comerica Inc 69.67 68.73 69.22 1068000 0.29 0.42%
CMC Commercial Metals Company 18.35 17.98 18.12 918400 -0.23 -1.25%
CMG Chipotle Mexican Grill 483.25 478.94 480.15 477800 -2.86 -0.59%
CMI Cummins Inc 157.25 155.73 156.64 630300 0.84 0.54%
CMO Capstead Mortgage Corp 10.61 10.43 10.55 313600 -0.03 -0.28%
CMP Compass Minerals Intl Inc 65.6 64.9 64.95 335500 -0.55 -0.84%
CMRE Costamare Inc 7.13 7.02 7.05 1673100 0.03 0.43%
CMS Cms Energy Corp 47.5 47.24 47.41 1320100 0.07 0.15%
CMS-B Consumers Engry 4.50 102.5 102 102.35 200 0.35 0.34%
CMU Colonial Muni Income Trust 4.7 4.65 4.66 12300 -0.01 -0.21%
CNA Cna Financial Corp 46 45.51 45.97 153300 -0.03 -0.07%
CNC Centene Corp 75.46 74.32 74.57 920400 -0.74 -0.98%
CNI Canadian National Railway Company 77.44 76.95 77.01 928100 -0.22 -0.28%
CNK Cinemark Holdings Inc 40.61 39.41 40.49 869600 1.05 2.66%
CNO Cno Financial Group 20.53 20.3 20.49 712600 0.10 0.49%
CNP Centerpoint Energy Inc 28.37 28.14 28.33 2109800 0.14 0.50%
CNQ Canadian Natural Resources 30.04 29.57 29.73 2805400 -0.17 -0.57%
CNS Cohn & Steers Inc 39.62 39.14 39.23 74000 0.09 0.23%
CNX Consol Energy Inc 16.04 15.36 15.38 2991900 -0.61 -3.81%
CO China Cord Blood Corporation 9.15 8.03 9.09 1489900 0.71 8.47%
CODI Compass Diversified Holdings 16.35 16.1 16.25 78500 0.15 0.93%
COF Capital One Financial Corp 80.11 79.08 79.79 2365500 0.29 0.36%
COF.W Capital One Financial Corp 38.48 38.14 38.48 1000 0.34 0.89%
COG Cabot Oil & Gas Corp 23.09 22.68 22.96 4403200 0.12 0.53%
COH Coach Inc 46.43 46.04 46.33 1439100 0.24 0.52%
COL Rockwell Collins 107.9 106.86 107.3 1406000 0.44 0.41%
COO Cooper Companies 218.89 217.12 217.46 157200 -0.87 -0.40%
COP Conocophillips 45.4 44.68 45.35 10758900 0.02 0.04%
COR Coresite Realty Corp 104.21 102.2 102.95 190000 -1.22 -1.17%
COT Cott Corp 13.53 13.37 13.49 361700 0.05 0.37%
CP Canadian Pacific Railway 160.28 158.56 158.85 735400 -0.22 -0.14%
CPA Copa Holdings S.A. 112.65 110.35 111.69 229000 -0.07 -0.06%
CPAC Cementos Pacasmayo S.A.A 11.95 11.63 11.9 24800 0.20 1.71%
CPB Campbell Soup Company 59.14 58.61 58.96 1509200 0.04 0.07%
CPE Callon Petroleum Company 12.25 11.83 12.19 4114700 0.20 1.67%
CPF Central Pacific Financial Co 30.94 30.48 30.63 93500 -0.22 -0.71%
CPK Chesapeake Utilities Corp 74.85 73.85 74.2 53500 -0.65 -0.87%
CPL Cpfl Energia S.A. 16.08 15.92 16.04 240900 0.07 0.44%
CPN Calpine Corp 13.31 12.98 13.3 2520500 0.19 1.45%
CPT Camden Property Trust 84.19 83.18 83.22 309300 -0.70 -0.83%
CR Crane Company 77.34 76.62 77.12 177300 0.41 0.53%
CRD.A Crawford Co Cl A 7.65 7.16 7.65 24100 0.47 6.55%
CRD.B Crawford Co Cl B 9.2 8.81 9.08 18700 -0.06 -0.66%
CRH CRH Plc 35.87 35.6 35.71 295200 -0.06 -0.17%
CRI Carter's Inc 83.49 82.66 83.03 423300 -0.14 -0.17%
CRK Comstock Resources 7.47 6.83 6.85 869600 -0.57 -7.68%
CRL Charles River Laboratories Intl 93.08 92.18 92.6 195100 0.38 0.41%
CRM Salesforce.Com Inc 91.1 90.46 90.83 5284400 -0.10 -0.11%
CRR Carbo Ceramics 8.26 8.02 8.18 618900 0.06 0.74%
CRS Carpenter Technology Corp 36.85 36.08 36.51 192600 -0.34 -0.92%
CRT Cross Timbers Royalty Trust 15.69 15.43 15.69 8700 0.26 1.69%
CRY Cryolife 18.35 18.2 18.25 52200 0.05 0.27%
CS Credit Suisse Group 14.54 14.47 14.48 3963300 -0.04 -0.28%
CSL Carlisle Companies Inc 102.23 100.9 102.06 551300 1.16 1.15%
CSS Css Industries 26.18 25.61 26.06 10700 0.04 0.15%
CSU Capital Senior Living Corp 14.69 14.46 14.57 371400 -0.07 -0.48%
CSV Carriage Services 26.36 25.78 26.22 81100 0.12 0.46%
CTB Cooper Tire & Rubber Company 36.25 35.85 36.1 288000 -0.15 -0.41%
CTL Centurylink 25.03 24.76 24.8 4897000 -0.23 -0.92%
CTS Cts Corp 20.95 20.55 20.85 52900 0.05 0.24%
CTW Qwest Corp 25.62 25.46 25.59 14500 0.13 0.51%
CUB Cubic Corp 46.95 46.4 46.7 60100 -0.05 -0.11%
CUBE Cubesmart 25.45 24.97 25.06 1779400 -0.24 -0.95%
CUK Carnival Plc Ads 63.45 63.07 63.38 212300 0.31 0.49%
CUZ Cousins Properties Inc 8.63 8.51 8.53 2548400 -0.09 -1.04%
CVA Covanta Holding Corp 14.85 14.5 14.65 909800 0.00 0.00%
CVE Cenovus Energy Inc 9.41 9.17 9.38 3533700 0.11 1.19%
CVG Convergys Corp 24.23 23.99 24.04 267400 -0.04 -0.17%
CVI Cvr Energy Inc 21 20.5 20.73 408600 0.02 0.10%
CVO Cenveo Inc 5.65 5.5 5.61 64000 0.06 1.08%
CVS CVS Corp 76.65 75.93 76.64 3612900 0.64 0.84%
CVX Chevron Corp 105.29 104.6 104.72 3752500 -0.33 -0.31%
CW Curtiss-Wright Corp 89.34 88.75 89.33 293600 0.39 0.44%
CWH Camping World Holdings Inc 27.18 26.3 26.56 1393900 -0.47 -1.74%
CWT California Water Service Group Holding 34.95 34.4 34.45 70300 -0.40 -1.15%
CX Cemex S.A.B. De C.V. Sponsored 8.44 8.31 8.38 4724000 0.03 0.36%
CXE Colonial High Income Muni Trust 5.16 5.12 5.16 58200 0.03 0.58%
CXH Colonial Investment Grade Muni Trust 10.11 10.07 10.1 17500 0.03 0.30%
CXO Concho Resources Inc 131.49 128.77 131.28 1145700 2.51 1.95%
CXW Corecivic Inc 30.47 29.87 30.09 675000 -0.19 -0.63%
CYD China Yuchai International 18.05 17.15 17.99 140500 0.71 4.11%
CYH Community Health Systems 9.53 9.27 9.36 1701500 -0.16 -1.68%
CYS Cys Investments Inc 8.43 8.3 8.4 595600 0.01 0.12%
CZZ Cosan Ltd 7.4 7.09 7.28 902500 0.14 1.96%
D Dominion Resources 81.19 80.76 81.03 2080600 0.18 0.22%
DAC Danaos Corp 1.35 1.25 1.25 33000 0.00 0.00%
DAL Delta Air Lines Inc 50.95 50.31 50.8 5778500 0.49 0.97%
DAN Dana Inc 20.65 20.13 20.57 1672500 0.32 1.58%
DAR Darling International Inc 16.22 16.09 16.11 709800 -0.03 -0.19%
DB Deutsche Bank Ag 18.61 18.38 18.46 3519900 -0.10 -0.54%
DBD Diebold Nixdorf Inc 26.95 26.5 26.8 571300 0.05 0.19%
DBL Doubleline Opportunistic Credi 25.19 24.96 25.11 17600 0.15 0.60%
DCI Donaldson Company 46.94 46.54 46.68 656300 -0.04 -0.09%
DCM Ntt Docomo Inc 24.53 24.42 24.49 297000 0.06 0.25%
DCO Ducommun Inc 32.19 31.83 31.98 19600 -0.18 -0.56%
DCT Dct Industrial Trust Inc 53 52.45 52.62 189000 -0.34 -0.64%
DD E.I. Du Pont De Nemours and Company 78.05 77.21 77.85 1120300 0.54 0.70%
DD-A Du Pont E I 3.50 Pfd 90 90 90 100 0.00 0.00%
DD-B Du Pont E I 4.50 Pfd 102.29 102.29 102.29 200 0.00 0.00%
DDD 3D Systems Corp 22.51 21.9 22.03 2629500 -0.45 -2.00%
DDE Dover Downs Gaming & Entertainment Inc 1.14 1.1 1.12 29200 0.01 0.90%
DDF Delaware Dividend & Income 10.43 10.35 10.35 28300 -0.05 -0.48%
DDR DDR Corp 9.15 8.93 8.96 2960100 -0.10 -1.10%
DDS Dillard's 51.4 49.42 50.9 818800 0.77 1.54%
DDT Dillard's 25.68 25.5 25.66 4300 -0.02 -0.08%
DE Deere & Company 123.59 122.36 122.79 2132300 -0.01 -0.01%
DEI Douglas Emmett 38.54 37.94 38.01 347000 -0.33 -0.86%
DEL Deltic Timber Corp 70.36 69.55 69.93 26500 0.13 0.19%
DEO Diageo Plc 121.53 120.63 121.37 318100 0.66 0.55%
DEX Delaware Enhanced Global Dividend 11.46 11.43 11.44 36700 -0.01 -0.09%
DF Dean Foods Company 18.55 18.34 18.45 813600 -0.05 -0.27%
DFP Flaherty & Crumrine Dynamic 25.66 25.43 25.65 45600 0.22 0.87%
DFS Discover Financial Services 59.94 58.86 59.8 2660000 0.82 1.39%
DFT Dupont Fabros Technology 55.24 53.8 54.34 554200 -0.83 -1.50%
DG Dollar General Corp 72.86 71.68 72.32 1617800 -0.34 -0.47%
DGI Digitalglobe Inc 31.33 31.1 31.2 131500 0.05 0.16%
DGX Quest Diagnostics Inc 108.61 107.77 107.98 573200 -0.28 -0.26%
DHF Dreyfus High Yield Strategies Fund 3.55 3.52 3.55 81200 0.02 0.57%
DHG Dws High Income Opportunities Fund 14.91 14.88 14.89 7300 0.01 0.07%
DHI D.R. Horton 33.28 33.02 33.11 2343900 -0.06 -0.18%
DHR Danaher Corp 84.52 84.04 84.4 1084100 0.09 0.11%
DHT Dht Holdings 4.3 4.25 4.27 665200 -0.02 -0.47%
DHX Dice Holdings 2.9 2.75 2.8 351500 -0.05 -1.75%
DIN Dineequity Inc 47.93 46.87 47.25 308000 -0.68 -1.42%
DIS Walt Disney Company 108.49 107.48 108.41 6236700 0.70 0.65%
DK Delek US Holdings 25.61 25.07 25.42 617000 -0.01 -0.04%
DKS Dick's Sporting Goods Inc 42.29 41.67 42.05 1933400 0.04 0.10%
DKT Deutsch Bk Contingent Cap TR V 27.1 26.89 27.03 97800 0.07 0.26%
DL China Distance Education Holdings 9.32 9.1 9.32 25600 0.18 1.97%
DLB Dolby Laboratories 51.11 50.15 51 566900 0.66 1.31%
DLPH Delphi Automotive Plc 87.99 86.39 87.5 1007200 0.63 0.73%
DLR Digital Realty Trust 119.14 116.96 117.81 502800 -1.05 -0.88%
DLX Deluxe Corp 68.14 67.64 68.1 124200 0.23 0.34%
DM Dominion Midstream Partners LP 30 29.43 29.65 162100 0.20 0.68%
DMO Western Asset Mortgage Defined Opp 25.12 24.83 24.86 42500 0.03 0.12%
DNB Dun & Bradstreet Corp 106.86 104.82 105 334400 -1.61 -1.51%
DNI Chartwell Dividend & Income Fund 12.22 12.16 12.17 23300 -0.05 -0.41%
DNP Duff & Phelps Utilities Income 11.19 11.12 11.15 197000 -0.03 -0.27%
DNR Denbury Resources 1.78 1.7 1.75 2941400 0.00 0.00%
DO Diamond Offshore Drilling 12.35 12.01 12.15 4266900 -0.18 -1.46%
DOV Dover Corp 82.55 81.61 82.5 1201800 0.75 0.92%
DOW Dow Chemical Company 61.15 60.44 61.06 3123400 0.60 0.99%
DPG Duff & Phelps Global Utility I 17.23 17.06 17.23 154600 0.08 0.47%
DPS Dr Pepper Snapple Group Inc 93.82 93.19 93.45 661000 0.21 0.23%
DPZ Domino's Pizza Inc 207.72 206.65 207.05 635900 0.04 0.02%
DQ Daqq New Energy 22.91 22.13 22.35 34700 -0.30 -1.32%
DRD Drdgold Ltd 3.31 3.19 3.23 200000 -0.02 -0.62%
DRE Duke Realty Corp 28.9 28.55 28.66 747900 -0.19 -0.66%
DRH Diamondrock Hospitality Company 11.27 11.15 11.2 1203500 0.03 0.27%
DRI Darden Restaurants 88.34 87.65 87.95 708400 -0.15 -0.17%
DRQ Dril-Quip 50.45 49.83 50.25 269900 0.20 0.40%
DSM Dreyfus Strategic Muni Bond Fund 8.48 8.41 8.46 186100 -0.02 -0.24%
DST Dst Systems 120.22 118.91 119.4 80500 -0.39 -0.33%
DSU Blackrock Debt Strategies Fund 11.8 11.69 11.75 405000 0.04 0.34%
DSW DSW Inc 16.82 16.46 16.73 1613300 -0.09 -0.54%
DSX Diana Shipping Inc 4.15 3.87 3.97 1276200 0.07 1.79%
DTE Dte Energy Company 109.18 108.49 108.88 454800 0.36 0.33%
DTF Duff & Phelps Utilities Tax-Free Income 15 14.92 14.95 28800 0.01 0.07%
DTK Deutsche Bk Contingent Cap TR I 26.08 25.96 26.07 64600 0.01 0.04%
DUC Duff & Phelps Utility & Corporate Trust 9.29 9.22 9.29 15100 0.07 0.76%
DUK Duke Energy Corp 85.35 84.95 85.07 2023900 -0.12 -0.14%
DVA Davita Healthcare Partners Inc 66.78 64.31 64.75 2171500 -1.69 -2.54%
DVD Dover Downs Entertainment 2.05 2 2.05 600 0.00 0.00%
DVN Devon Energy Corp 35.89 35.22 35.82 3719600 0.21 0.59%
DX Dynex Capital 6.93 6.83 6.93 168700 0.00 0.00%
DXB Deutsche Bk Contingent Cap TR I 25.25 25.15 25.23 76200 0.08 0.32%
DY Dycom Industries 84.78 81.93 82.75 2039900 -1.82 -2.15%
DYN Dynegy Inc 8.65 8.42 8.58 2368500 -0.04 -0.46%
E Eni S.P.A 32.24 31.96 32.12 340800 0.03 0.09%
EAT Brinker International 40.58 39.54 40.06 1178800 -0.15 -0.37%
EBF Ennis Inc 16.3 16.1 16.2 41100 -0.10 -0.61%
EBR Centrais Electricas Brazil 4.41 4.2 4.28 155000 0.06 1.42%
EBR.B Centrais Eletricas Brasileiras 5.46 5.26 5.28 43300 0.02 0.38%
EBS Emergent Biosolutions 32.64 30.55 32.11 613400 1.56 5.11%
EC Ecopetrol S.A. 9.6 9.46 9.59 733000 0.04 0.42%
ECA Encana Corp 10.86 10.56 10.75 11952800 0.07 0.66%
ECL Ecolab Inc 131.49 130.75 131.3 870500 0.54 0.41%
ECT Eca Marcellus Trust I 2.14 2.05 2.1 23500 0.00 0.00%
ED Consolidated Edison Company of New York 82.4 81.85 82.1 1123800 0.00 0.00%
EDD Emerging Markets Domestic Debt Fund 8.15 8.1 8.11 114000 0.00 0.00%
EDF Stone Harbor Emerging Markets 16.7 16.59 16.65 48000 0.05 0.30%
EDN Empresa Distribuidora Y Comercializadora 32.41 30.86 31.97 160100 0.72 2.30%
EDR Education Realty Trust Inc 38.67 38.24 38.37 293100 -0.27 -0.70%
EDU New Oriental Education & Technology Group 73.69 72.54 73.43 920600 0.89 1.23%
EE El Paso Electric Company 53.95 53.17 53.4 161900 -0.35 -0.65%
EEA European Equity Fund 9.19 9.13 9.16 8500 0.00 0.00%
EEP Enbridge Energy LP 17.48 17.2 17.33 729100 0.04 0.23%
EEQ Enbridge Energy Management Llc 16.94 16.71 16.81 234500 0.03 0.18%
EFC Ellington Financial Llc 17 16.8 16.97 154700 0.12 0.71%
EFR Eaton Vance Senior Floating-Rate Fund 15.01 14.94 14.96 57500 -0.01 -0.07%
EFT Eaton Vance Floating Rate Income Trust 15.25 15.2 15.23 40800 0.03 0.20%
EFX Equifax Inc 137.9 136.06 136.43 324900 -0.67 -0.49%
EGF Blackrock Enhanced Government Fund 13.33 13.3 13.3 3600 -0.01 -0.08%
EGN Energen Corp 56.66 55.25 56.53 1044700 1.10 1.98%
EGO Eldorado Gold Corp 3.48 3.34 3.35 5771400 -0.13 -3.74%
EGP Eastgroup Properties 81.63 80.85 81.09 116000 -0.46 -0.56%
EGY Vaalco Energy Inc 1.03 1 1 172100 -0.03 -2.91%
EHI Western Asset Global High 10.28 10.22 10.28 176900 0.03 0.29%
EIG Employers Holdings Inc 40.45 39.95 39.95 81100 -0.40 -0.99%
EIX Edison International 80.24 79.75 79.96 775700 0.10 0.13%
EL Estee Lauder Companies 94.19 93.25 93.7 852800 0.35 0.37%
ELP Companhia Paranaense De Energia 8.66 8.52 8.62 906400 0.02 0.23%
ELS Equity Lifestyle Properties 85.49 84.13 84.17 462400 -0.81 -0.95%
ELY Callaway Golf Company 12.85 12.64 12.85 555600 0.14 1.10%
EMD Western Asset Emerging Market Debt Fund Inc 15.83 15.72 15.81 180400 0.08 0.51%
EME Emcor Group 64.07 63.17 63.57 188900 -0.23 -0.36%
EMF Templeton Emerging Markets Fund 15.18 14.99 15.11 47000 -0.04 -0.26%
EMN Eastman Chemical Company 80.4 79.41 79.91 832200 0.07 0.09%
EMO Clearbridge Energy MLP Opportu 13.11 12.99 13.07 63700 0.02 0.15%
EMR Emerson Electric Company 59.15 58.58 58.92 2489700 -0.19 -0.32%
ENB Enbridge Inc 39.45 38.91 38.96 1980500 -0.40 -1.02%
ENR Energizer Holdings Inc 54.61 53.95 54.57 279700 0.39 0.72%
ENS Enersys Inc 83.97 82.69 83.7 137700 0.83 1.00%
ENV Envestnet Inc 36.4 35.6 35.9 136900 0.10 0.28%
ENZ Enzo Biochem 9.14 9 9.08 123600 0.03 0.33%
EOD Wells Fargo Global Dividend Opportunity 6.46 6.39 6.46 223100 0.07 1.10%
EOG Eog Resources 91.41 90.12 91.22 2001400 -0.07 -0.08%
EOI Eaton Vance Enhance Equity 13.5 13.43 13.5 77300 0.03 0.22%
EOS Eaton Vance Enhanced Equity II 14.66 14.59 14.6 81800 0.00 0.00%
EOT Eaton Vance Muni Income Trust 21.84 21.81 21.82 6400 0.01 0.05%
EP-C El Paso Egy Cap I Pr 50.26 49.9 50.25 4900 0.32 0.64%
EPAM Epam Systems Inc 84.94 83.69 84.15 194000 -0.76 -0.90%
EPD Enterprise Products Partners LP 27.07 26.83 26.89 5015400 -0.18 -0.66%
EPR Entertainment Properties Trust 72.13 70.9 71.08 404400 -0.70 -0.98%
EQR Equity Residential 65.27 64.85 65.17 800200 -0.03 -0.05%
EQS Equus Total Return 2.97 2.86 2.92 19300 0.05 1.74%
EQT Eqt Corp 57 55.87 56.69 1509100 0.39 0.69%
ERF Enerplus Corp 8.07 7.86 8.04 1006900 0.18 2.29%
ERJ Embraer-Empresa Brasileira De Aeronautica 20.6 20.11 20.13 677900 -0.22 -1.08%
ES Eversource Energy 61.58 61.24 61.4 825800 0.06 0.10%
ESE Esco Technologies Inc 58.1 57 57.85 43900 0.25 0.43%
ESL Esterline Technologies Corp 97.2 96 96.95 131400 -0.05 -0.05%
ESS Essex Property Trust 257.02 255.15 256.3 205200 0.20 0.08%
ESV Ensco Plc 6.84 6.68 6.7 11560400 -0.13 -1.90%
ETB Eaton Vance Tax-Managed Buy-Write 16.56 16.44 16.48 67600 0.03 0.18%
ETE Energy Transfer Equity LP 18.4 17.94 17.96 5007500 -0.35 -1.91%
ETG Eaton Vance Tax-Advantaged Global Dividend 16.9 16.82 16.88 173000 -0.02 -0.12%
ETH Ethan Allen Interiors Inc 27.55 26.85 27.4 276300 0.40 1.48%
ETJ Eaton Vance Risk-Managed Diversified Equity 9.32 9.23 9.24 312600 -0.06 -0.65%
ETM Entercom Communications Corp 10.5 9.93 10.45 585600 0.45 4.50%
ETN Eaton Corp 77.72 77.1 77.56 1063000 0.28 0.36%
ETO Eaton Vance Tax-Advantage Global Dividend Opp 24.11 23.8 23.87 46800 -0.16 -0.67%
ETP Energy Transfer Partners 23.1 22.72 22.81 2820300 -0.24 -1.04%
ETR Entergy Corp 78.07 77.53 77.65 1065900 -0.34 -0.44%
ETV Eaton Vance Corp 15.59 15.5 15.51 107000 -0.01 -0.06%
ETW Eaton Vance Corp 11.56 11.46 11.49 178900 -0.06 -0.52%
ETY Eaton Vance Tax-Managed Diversified Equity 11.47 11.32 11.32 680300 -0.13 -1.14%
EV Eaton Vance Corp 47.74 47.2 47.29 572600 -0.23 -0.48%
EVC Entravision Communications Corp 5.9 5.68 5.85 218400 0.15 2.63%
EVF Eaton Vance Senior Income Trust 6.77 6.75 6.77 99100 0.02 0.30%
EVG Eaton Vance Short Diversified 14.14 14.04 14.09 26500 -0.03 -0.21%
EVN Eaton Vance Muni Income Trust 12.95 12.91 12.94 34100 0.01 0.08%
EVR Evercore Partners Inc 71.35 69.66 70.95 344600 1.15 1.65%
EVT Eaton Vance Tax Advantaged Dividend 21.62 21.43 21.54 104000 -0.08 -0.37%
EW Edwards Lifesciences Corp 115.46 113.99 114.25 890900 -0.25 -0.22%
EXC Exelon Corp 36.08 35.73 35.82 5699800 -0.19 -0.53%
EXD Eaton Vance Tax-Advantaged Bond 11.38 11.34 11.38 20200 0.00 0.00%
EXG Eaton Vance Tax-Managed Global Diversified Equit 9.09 9.02 9.02 427800 -0.05 -0.55%
EXK Endeavour Silver Corp 3.02 2.93 2.93 1524400 -0.08 -2.66%
EXP Eagle Materials Inc 95.62 93.91 95.09 505100 0.29 0.31%
EXPR Express Inc 7.97 7.76 7.85 1465200 0.02 0.26%
EXR Extra Space Storage Inc 79.14 77.34 78 868500 -0.85 -1.08%
F Ford Motor Company 10.94 10.81 10.93 28176400 0.08 0.74%
FAC Liberte Investors Inc 1.29 1.21 1.26 50200 -0.02 -1.56%
FAF First American Corp 43.26 42.84 43.1 327500 -0.12 -0.28%
FAM First Trust/Aberdeen Global Opportunity 12.06 12.03 12.05 31800 -0.01 -0.08%
FBC Flagstar Bancorp 29.44 28.76 29.31 162100 0.55 1.91%
FBHS Fortune Brands Home & Security 63.13 62.75 62.85 426500 -0.27 -0.43%
FBP First Bancorp 5.45 5.36 5.38 1027000 -0.02 -0.37%
FBR Fibria Celulose S.A. 11.32 11.04 11.14 2260700 -0.15 -1.33%
FC Franklin Covey Company 20.55 19.4 20.5 35200 0.75 3.80%
FCE.A Forest City Ent Cl A 23.4 23.05 23.13 902500 -0.23 -0.98%
FCE.B Forest City Ent Cl B 30.27 30.01 30.01 400 -0.26 -0.86%
FCF First Commonwealth Financial Corp 12.55 12.42 12.47 262300 -0.06 -0.48%
FCH Felcor Lodging Trust Inc 7.28 7.19 7.23 803700 0.02 0.28%
FCH-A Felcor Lodg Pr A 25.82 25.66 25.66 7800 -0.16 -0.62%
FCN Fti Consulting 34.73 34.19 34.53 178100 0.11 0.32%
FCT Senior Floating Rate II 13.68 13.64 13.64 43700 -0.03 -0.22%
FCX Freeport-Mcmoran Inc 11.73 11.52 11.67 9747300 -0.02 -0.17%
FDP Fresh Del Monte Produce 52.73 52.17 52.36 178300 -0.06 -0.11%
FDS Factset Research Systems Inc 162.46 161.77 161.95 144100 -0.02 -0.01%
FDX Fedex Corp 194.94 193.58 194.26 758000 0.49 0.25%
FE Firstenergy Corp 28.97 28.65 28.92 2475800 0.03 0.10%
FENG Phoenix New Media Ltd 3.06 2.93 3.02 106800 0.00 0.00%
FEO First Trust/Aberdeen Emerging Opportunity Fund 16.46 16.34 16.39 18800 -0.02 -0.12%
FF Futurefuel Corp 14 13.76 13.94 51700 0.11 0.80%
FFA First Trust Enhanced Equity Income Fund 14.81 14.75 14.77 65600 -0.03 -0.20%
FFC Flaherty Crumrine/Claymore Preferred Securities 21.5 21.35 21.47 42500 0.12 0.56%
FFG Fbl Financial Group 63.35 62.4 63.15 17600 0.50 0.80%
FGB Specialty Finance and Financial Fund 7.43 7.2 7.28 35700 -0.15 -2.02%
FGP Ferrellgas Partners LP 5.66 5.57 5.6 232600 0.03 0.54%
FHN First Tennessee National Corp 17.22 16.99 17.08 2531800 0.03 0.18%
FHY Strategic High II 13.72 13.62 13.67 32800 0.04 0.29%
FICO Fair Isaac and Company Inc 134.38 131.61 133.53 201200 0.46 0.35%
FIF First Trust Energy Infrastruct 18.62 18.43 18.49 29500 -0.11 -0.59%
FIG Fortress Investment Group 7.96 7.95 7.96 826200 0.01 0.13%
FII Federated Investors 27.03 26.41 26.87 1004300 0.46 1.74%
FIS Fidelity National Information Services 85.64 85.05 85.28 1392900 0.23 0.27%
FIX Comfort Systems USA 34.95 34.7 34.9 128400 0.05 0.14%
FL Footlocker Inc 59.95 59.07 59.82 1214300 0.25 0.42%
FLC Flaherty & Crumrine/Claymore Total Return 22.07 21.78 21.89 12700 -0.18 -0.82%
FLO Flowers Foods 18.57 18.34 18.56 1626100 0.07 0.38%
FLR Fluor Corp 45.25 44.94 44.98 1267900 -0.27 -0.60%
FLS Flowserve Corp 48.21 47.51 48.1 1219600 0.24 0.50%
FLT Fleetcor Technologies 147.17 140.41 146.37 2236900 5.04 3.57%
FLY Fly Leasing Ltd 13.04 12.86 12.98 83800 -0.06 -0.46%
FMC FMC Corp 75.62 75.15 75.25 685100 -0.03 -0.04%
FMN Federated Premier Muni 14.24 14.18 14.22 13000 0.00 0.00%
FMO Fiduciary/Claymore MLP Opportunity Fund 14.36 14.25 14.25 49900 -0.03 -0.21%
FMS Fresenius Medical Care Corp 46.73 46.55 46.62 156500 -0.07 -0.15%
FMX Fomento Economico Mexicano S.A.B. De C.V 95.78 94.57 94.97 372400 -0.81 -0.85%
FMY First Trust/Fidac Mortgage Income Fund 14.15 14.07 14.15 3600 0.08 0.57%
FN Fabrinet 37.02 36.4 36.7 392800 -0.27 -0.73%
FNB F.N.B. Corp 13.61 13.44 13.51 1988800 -0.10 -0.73%
FNF Fidelity National Financial 42.49 41.76 42.42 1433500 0.66 1.58%
FNV Franco Nev Corp 74.1 73.22 73.59 347300 -0.14 -0.19%
FOE Ferro Corp 17.13 16.83 17.07 430500 0.05 0.29%
FOF Cohen & Steers Closed-End Opportunity Fund 13.1 12.9 12.92 141300 -0.12 -0.92%
FOR Forestar Group Inc 14.15 14.1 14.1 365800 -0.05 -0.35%
FPO First Potomac Realty Trust 10.93 10.66 10.85 73800 0.03 0.28%
FPT Federated Premier Intermediate Muni 13.47 13.41 13.45 2000 0.04 0.30%
FR First Industrial Realty Trust 28.94 28.59 28.77 369100 -0.14 -0.48%
FRA Blackrock Floating Rate Income Fund 14.5 14.41 14.41 127800 -0.07 -0.48%
FRC First Republic Bank 93.36 92.58 92.63 375900 -0.17 -0.18%
FRO Frontline Ltd 5.93 5.48 5.63 3668000 -0.30 -5.06%
FRT Federal Realty Investment Trust 127.48 125.52 126.32 407000 -1.13 -0.89%
FSD High Income Long Short Fund 17.25 17.19 17.25 113900 0.01 0.06%
FSM Fortuna Silver Mines 4.91 4.7 4.71 1636800 -0.13 -2.69%
FSS Federal Signal Corp 16.07 15.82 15.98 121500 -0.01 -0.06%
FT Franklin Universal Trust 7.24 7.14 7.14 32000 -0.07 -0.97%
FTI Technipfmc Plc 29.25 28.75 29.07 5737800 0.32 1.11%
FTK Flotek Industries 10.33 10.07 10.24 239700 0.01 0.10%
FUL H. B. Fuller Company 51.2 50.77 50.98 112200 0.02 0.04%
FUN Cedar Fair LP 71.3 70.09 70.76 108700 -0.34 -0.48%
G Genpact Ltd 27.2 26.98 27.13 668600 0.09 0.33%
GAB Gabelli Equity Trust 6.15 6.13 6.15 230800 0.02 0.33%
GAB-D Gabelli Eq TR Pfd D 26.44 26.34 26.36 5300 0.01 0.04%
GAM General American Investors 34.02 33.83 34.02 45500 0.19 0.56%
GAM-B Genl Amer Invs Pfd 26.81 26.66 26.81 1000 0.15 0.56%
GBAB Guggenheim Build America Bonds 23.12 23.05 23.12 11200 0.00 0.00%
GBL Gamco Investors 29.39 29.18 29.3 16000 0.11 0.38%
GBX Greenbrier Companies 45.05 44.2 44.65 204800 -0.10 -0.22%
GCAP Gain Capital Holdings 6.03 5.91 6.02 222900 0.11 1.86%
GCH Greater China Fund 10.9 10.85 10.86 2900 0.00 0.00%
GCI Gannett Co. Inc 7.84 7.45 7.82 958200 0.36 4.83%
GCO Genesco Inc 37.38 33.55 36.75 1888800 2.70 7.93%
GCV Gabelli Convertible and Income Securities 5.19 5.1 5.16 16900 0.02 0.39%
GCV-B Gabelli 6.00% Pfd B 26.57 26.53 26.53 300 -0.04 -0.15%
GD General Dynamics Corp 202.58 200.85 202.24 751600 1.15 0.57%
GDI Gardner Denver Holdings Inc. 23.24 22.35 23.03 721000 0.48 2.13%
GDL The Gdl Fund 10.14 10.06 10.08 108100 -0.02 -0.20%
GDL-B The Gdl Fund Series B Cumulativ 50.65 50.65 50.65 100 0.00 0.00%
GDO Western Asset Global Corporate Defined 17.96 17.77 17.77 32700 -0.19 -1.06%
GDOT Green Dot Corp 36.43 36.16 36.37 138100 0.03 0.08%
GDV Gabelli Dividend 21.71 21.59 21.66 71100 0.03 0.14%
GDV-A Gabelli Dv 26.73 26.73 26.73 200 0.00 0.00%
GDV-D Gabelli Pref D 27.09 26.8 26.81 2300 -0.28 -1.03%
GE General Electric Company 27.55 27.29 27.45 30624000 -0.01 -0.04%
GEF Greif Bros. Corp 58.81 57.88 58.71 118800 0.61 1.05%
GEF.B Greif Bros. Corp 66.8 64.5 66.45 6600 0.65 0.99%
GEL Genesis Energy LP 31.63 31.26 31.49 384000 -0.04 -0.13%
GEN Genesis Healthcare Inc 1.9 1.8 1.86 91300 -0.04 -2.11%
GEO Geo Group Inc 31.26 30.44 30.84 659100 -0.42 -1.34%
GER Goldman Sachs MLP Energy Renai 7.91 7.7 7.72 389000 -0.07 -0.90%
GES Guess Inc 11.78 11.32 11.67 2786400 0.24 2.10%
GF New Germany Fund 16.51 16.31 16.51 7800 0.20 1.23%
GFA Gafisa Sa 7 6.86 6.91 71700 -0.03 -0.43%
GFF Griffon Corp 22.27 21.95 22.1 64900 0.10 0.45%
GFI Gold Fields Ltd 3.84 3.72 3.81 5947000 0.08 2.14%
GFY Western Asset Variable Rate Strategic 16.74 16.74 16.74 300 0.00 0.00%
GG Goldcorp Inc 13.81 13.62 13.72 5251000 -0.03 -0.22%
GGB Gerdau S.A. 2.94 2.86 2.89 9417700 -0.02 -0.69%
GGG Graco Inc 109.88 108.74 109.38 148700 -0.01 -0.01%
GGP Ggp Inc 23.69 22.61 22.65 8680100 -1.00 -4.23%
GGT Gabelli Global Multi-Media Trust 8.83 8.75 8.75 100400 -0.02 -0.23%
GGT-B Gabelli Global Multi-Media Trus 26.6 26.52 26.6 700 0.08 0.30%
GHL Greenhill & Co. Inc 21.3 20.65 21.2 366700 0.00 0.00%
GIB CGI Group 49.38 49.04 49.19 95300 -0.02 -0.04%
GIL Gildan Activewear 28.75 28.33 28.58 352600 0.08 0.28%
GIM Templeton Global 6.6 6.56 6.59 269600 0.02 0.30%
GIS General Mills 57.32 56.77 57.32 2920400 0.35 0.61%
GJO Strats Sm Trust For Wal-Mart Stores Inc Securiti 21.92 21.92 21.92 100 0.00 0.00%
GJS Strats Sm Trust For Goldman Sachs Group Securiti 19.32 19.32 19.32 100 0.00 0.00%
GJT Strats Sm Trust For Allstate Corp Securities Ser 19.2 19.2 19.2 500 0.00 0.00%
GJV Strats Sm Trust For News Corp Securities Series 25.52 25.36 25.52 4500 0.16 0.63%
GLP Global Partners LP 19.55 19.2 19.25 25100 -0.15 -0.77%
GLT Glatfelter 18.44 18.14 18.3 143500 -0.03 -0.16%
GLW Corning Inc 29.51 29.28 29.3 3387300 -0.08 -0.27%
GM General Motors Company 33.07 32.24 33.07 16813600 0.71 2.19%
GM.B General Mtrs 15.65 15.03 15.5 16200 0.40 2.65%
GME Gamestop Corp 22.41 21.25 22.22 14211900 0.10 0.45%
GNC GNC Holdings Inc 7.29 7.05 7.21 1392600 -0.08 -1.10%
GNE Genie Energy Ltd. Class B 7.93 7.63 7.92 107600 0.19 2.46%
GNK Genco Shipping & Trading Ltd 10.32 9.7 10.32 52200 0.56 5.74%
GNRC Generac Holdings Inc 34.96 34.56 34.83 281200 0.07 0.20%
GNT Gabelli Natural Resources Gold 7.23 7.08 7.13 60600 -0.01 -0.14%
GNW Genworth Financial Inc 3.59 3.51 3.56 3094400 -0.02 -0.56%
GOF Claymore/Guggenheim Strategic Fund 20.98 20.91 20.93 66600 0.02 0.10%
GOL Gol Linhas Aereas Inteligentes S.A. 12.46 12 12.09 312800 -0.23 -1.87%
GPC Genuine Parts Company 93.89 91.3 93.28 1143700 1.78 1.95%
GPE-A Ga Pwr Co Cl A Pfd 28 28 28 100 0.00 0.00%
GPI Group 1 Automotive 61.8 59.55 61.72 436500 1.60 2.66%
GPK Graphic Packaging Holding Company 13.57 13.47 13.5 4655300 0.00 0.00%
GPM Guggenheim Enhanced Equity 8.36 8.31 8.34 102300 0.00 0.00%
GPN Global Payments Inc 92.68 91.76 91.85 1068600 -0.34 -0.37%
GPS Gap Inc 22.55 21.85 22.42 6113600 0.49 2.23%
GPX Gp Strategies Corp 25.25 24.3 24.95 27800 0.30 1.22%
GRA W.R. Grace & Company 72.11 71.31 72 370800 -0.09 -0.12%
GRR Asia Tigers Fund 12.19 12.06 12.19 4300 0.08 0.66%
GRX The Gabelli Healthcare & Wellness Trust 10.53 10.47 10.52 31400 0.05 0.48%
GS Goldman Sachs Group 224.23 221.18 223.53 1787000 1.52 0.68%
GS-A Goldman Sachs Pfd 23.45 23.18 23.34 28600 -0.01 -0.04%
GS-B Goldman Dep Sh 27.1 26.88 26.89 32900 -0.02 -0.07%
GS-C Goldman Dep Sh 22.87 22.79 22.8 14100 -0.07 -0.31%
GS-D Goldman Sachs Dep Sh 22.75 22.62 22.64 95900 -0.07 -0.31%
GSH Guangshen Railway Company 27.38 27.26 27.35 2500 0.00 0.00%
GSK Glaxosmithkline Plc 42.91 42.58 42.67 4963600 -0.17 -0.40%
GSL Global Ship Lease Inc 1.22 1.17 1.19 71700 -0.02 -1.65%
GTN Gray Television 12.6 12.15 12.55 672800 0.20 1.62%
GTN.A Gray Television 10.95 10.95 10.95 100 0.00 0.00%
GTS Triple-S Management Corp 16.67 16.33 16.63 45000 0.08 0.48%
GTY Getty Realty Corp 25.55 25.31 25.42 45900 -0.11 -0.43%
GUT Gabelli Utility Trust 6.85 6.8 6.8 48200 -0.03 -0.44%
GUT-A Gabelli Util Pfd A 25.97 25.97 25.97 400 0.00 0.00%
GVA Granite Construction Inc 47.55 46.59 47.38 474800 0.46 0.98%
GWR Genesee & Wyoming 66.75 65.34 66.47 549800 0.94 1.43%
GWRE Guidewire Software Inc 68.08 64.79 67.73 710200 1.79 2.71%
GWW W.W. Grainger 175.49 171.89 173.58 797100 -1.42 -0.81%
GXP Great Plains Energy Inc 28.79 28.63 28.66 1212000 -0.08 -0.28%
GYB Cabco Series 2004-101 Trust 22.93 22.81 22.82 2200 -0.11 -0.48%
GYC Corporate Asset Backed Corp Cabco 23.37 23.12 23.34 1000 0.22 0.95%
GZT Gazit-Globe Ltd 9.8 9.6 9.77 16900 0.15 1.56%
H Hyatt Hotels Corp 57.97 57.23 57.52 739000 0.06 0.10%
HAE Haemonetics Corp 41.38 40.72 41.2 211000 0.32 0.78%
HAL Halliburton Company 46.04 45.25 45.76 9938700 0.33 0.73%
HBI Hanesbrands Inc 20.77 20.31 20.7 2861400 0.32 1.57%
HBM Hudbay Minerals Inc 5.4 5.25 5.35 414600 0.05 0.94%
HCA Hca Holdings Inc 83.28 81.96 82.7 1139800 -0.20 -0.24%
HCC Warrior Met Coal Inc. 17.41 17.05 17.12 127700 -0.27 -1.55%
HCN Welltower Inc 73.48 72.37 72.53 1381500 -0.80 -1.09%
HCN-I Health Care REIT Inc 65.49 64.89 65.07 4500 -0.42 -0.64%
HCP HCP Inc 31.64 31.04 31.23 2670300 -0.35 -1.11%
HD Home Depot 156.42 154.64 154.9 4284600 -1.20 -0.77%
HDB Hdfc Bank Ltd 87 86.29 86.54 583300 -0.46 -0.53%
HE Hawaiian Electric Industries 33.05 32.81 32.86 171100 -0.19 -0.57%
HE-U Heco Cap III 6.50 26.8 26.55 26.8 1800 0.10 0.37%
HEI Heico Corp 74.79 73.11 74.45 176300 1.34 1.83%
HEI.A Heico Cp Cl A 62.6 60.6 62.5 257300 1.75 2.88%
HEP Holly Energy Partners LP 34.92 34.12 34.52 87300 -0.21 -0.60%
HEQ John Hancock Hedged Eqty & Inc 17.36 17.25 17.36 30500 0.02 0.12%
HES Hess Corp 48.21 47.08 48.14 3143100 0.19 0.40%
HF HFF Inc 30.89 30.28 30.81 88200 0.14 0.46%
HFC Hollyfrontier Corp 25.53 24.62 24.77 2670000 -0.64 -2.52%
HGT Hugoton Royalty Trust 1.95 1.9 1.9 28800 -0.05 -2.56%
HHC Howard Hughes Corp 128.18 127.24 127.96 219800 0.46 0.36%
HHS Harte-Hanks 1.28 1.25 1.27 13600 0.02 1.60%
HI Hillenbrand Inc 35.95 35.7 35.8 184300 -0.10 -0.28%
HIG Hartford Financial Services Group 49.63 49.03 49.23 2740200 -0.40 -0.81%
HIG.W Hartford Financial Services Group 43.01 43.01 43.01 100 0.00 0.00%
HII Huntington Ingalls Industries 198.43 196.01 196.32 249500 -0.45 -0.23%
HIL Hill International 4.75 4.7 4.7 30000 -0.05 -1.05%
HIO Western Asset High 5.19 5.17 5.18 157800 0.00 0.00%
HIW Highwoods Properties 51.24 50.64 50.8 219700 -0.44 -0.86%
HIX Western Asset High Income Fund II Inc 7.34 7.31 7.33 174000 0.01 0.14%
HJV MS S.A.C. Saturns Ge Series 2002-14 15.5 15.5 15.5 100 0.00 0.00%
HK Halcon Resources 6.69 6.36 6.55 1941300 -0.09 -1.36%
HL Hecla Mining Company 6.1 6 6.02 4443300 0.02 0.33%
HL-B Hecla Mining Pfd B 58.25 58.25 58.25 100 0.00 0.00%
HLF Herbalife Ltd 72.21 71 71.13 481900 -0.26 -0.36%
HLS Healthsouth Corp 46.56 45.21 46.2 1537500 -0.35 -0.75%
HLX Helix Energy Solutions Group 5.25 5.13 5.17 1759500 -0.08 -1.52%
HMC Honda Motor Company 27.65 27.51 27.63 576600 0.09 0.33%
HMN Horace Mann Educators Corp 38.75 38.2 38.6 162300 0.35 0.92%
HMY Harmony Gold Mining Co. Ltd 2.18 2.12 2.13 3634100 -0.03 -1.39%
HNI Hon Industries Inc 42.92 42.16 42.86 130900 0.16 0.37%
HNP Huaneng Power Intl 30.37 30.04 30.36 106400 0.25 0.83%
HOG Harley-Davidson Inc 52.6 51.63 52.32 1797800 0.52 1.00%
HON Honeywell International Inc 134.12 132.84 133.25 2692300 -0.45 -0.34%
HOS Hornbeck Offshore Services 1.98 1.76 1.87 1657300 -0.09 -4.59%
HOV Hovnanian Enterprises Inc 2.68 2.52 2.55 1133800 -0.12 -4.49%
HP Helmerich & Payne 54.73 53.63 53.67 2405000 -0.71 -1.31%
HPF John Hancock Pfd II 21.91 21.76 21.88 42200 0.12 0.55%
HPI John Hancock Preferred 22.06 21.99 22.04 21900 0.04 0.18%
HPP Hudson Pacific Properties 33.12 32.7 32.92 413900 -0.04 -0.12%
HPQ Hewlett-Packard Company 18.54 18.21 18.47 14525900 0.20 1.09%
HPS John Hancock Preferred Income Fund III 18.96 18.87 18.87 63000 -0.02 -0.11%
HQH Tekla Healthcare Investors 25.31 25.15 25.15 54400 -0.05 -0.20%
HQL Tekla Life Sciences Investors 21 20.84 20.98 46200 -0.02 -0.10%
HR Healthcare Realty Trust Inc 33.58 32.95 33.09 510000 -0.48 -1.43%
HRB H&R Block 26.22 25.92 26.11 1180800 0.04 0.15%
HRC Hill-Rom Holdings Inc 76.7 76.07 76.53 261400 -0.08 -0.10%
HRG Hrg Group Inc 18.63 18.49 18.61 694800 0.07 0.38%
HRL Hormel Foods Corp 33.61 33.07 33.12 4112900 0.03 0.09%
HRS Harris Corp 111.16 110.15 110.56 801400 -0.37 -0.33%
HSC Harsco Corp 14.9 14.35 14.9 379400 0.40 2.76%
HST Host Marriott Financial Trust 18.19 18.03 18.07 3222900 0.03 0.17%
HSY Hershey Foods Corp 116.49 114.69 115.96 992900 0.65 0.56%
HT Hersha Hospitality Trust 18.77 18.57 18.71 149300 0.04 0.21%
HTD John Hancock Tax Advantaged Dividend 26.33 25.96 26.3 51200 0.34 1.31%
HTH Hilltop Holdings Inc 25.81 25.45 25.66 165200 0.01 0.04%
HTY John Hancock Tax-Advantaged Global 9.88 9.77 9.82 22000 -0.05 -0.51%
HTZ Hertz Global Holdings Inc 9.56 9.15 9.48 5121000 -0.07 -0.73%
HUM Humana Inc 234.88 231.26 232.25 1670400 -0.84 -0.36%
HUN Huntsman Corp 24.96 24.45 24.75 6199000 -0.06 -0.24%
HVT Haverty Furniture Companies 24.55 24.1 24.4 91700 -0.05 -0.20%
HXL Hexcel Corp 51.28 50.35 50.66 985700 -0.44 -0.86%
HYB New America High 9.63 9.55 9.55 35600 -0.02 -0.21%
HYH Halyard Health Inc 36.3 35.98 36.15 154200 -0.02 -0.06%
HYI Western Asset High Yield Defined 15.52 15.45 15.5 68800 -0.02 -0.13%
HYT Blackrock High Yield Fund Vi Inc 11.16 11.11 11.16 168300 0.00 0.00%
HZO Marinemax Inc 18.2 17.77 18.05 168000 0.25 1.40%
IAE ING Asia Pacific High Dividend Equity 10.29 10.09 10.22 81100 0.11 1.09%
IAG Iamgold Corp 4.45 4.33 4.34 4504100 -0.11 -2.47%
IBA Industrias Bachoco S.A. De C.V 56.87 54.8 56.43 10900 1.63 2.97%
IBM International Business Machines 153 152.06 152.49 2443500 -0.36 -0.24%
IBN Icici Bank Ltd 9.89 9.69 9.72 8801800 -0.08 -0.82%
ICB MS Income Securities 18.21 18.13 18.2 6100 0.05 0.28%
ICE Intercontinental Exchange 60.75 60.28 60.35 1346200 -0.02 -0.03%
IDA Idacorp Inc 86.54 85.84 86.46 176300 0.02 0.02%
IDE ING Infrastructure Industrial 15.01 14.8 14.85 131900 -0.16 -1.07%
IDT IDT Corp 17.18 16.82 17.04 94700 -0.07 -0.41%
IEX Idex Corp 108.45 107.21 107.72 344700 -0.03 -0.03%
IFF International Flavors & Fragrances 138.85 138.03 138.44 244100 -0.02 -0.01%
IFN India Fund 27.06 26.92 27 46000 -0.03 -0.11%
IGA ING Global Advantage and Premium 10.85 10.74 10.79 60000 -0.02 -0.19%
IGD ING Global Equity Dividend and Premium 7.65 7.59 7.62 560500 -0.03 -0.39%
IGI Western Asset Investment Grade Defined 20.76 20.67 20.67 10400 -0.02 -0.10%
IGR ING Clarion Global Real Estate 7.72 7.52 7.55 396800 0.01 0.13%
IGT International Game Technology 18.46 18.01 18.22 2225700 0.04 0.22%
IHC Independence Holding Company 20 19.85 19.95 10400 0.00 0.00%
IHD ING Emerging Markets High Dividend 8.99 8.92 8.97 69700 0.00 0.00%
IHG Intercontinental Hotels Group 55.98 55.68 55.94 100000 0.14 0.25%
IID ING International High Dividend Equity 7.23 7.11 7.23 25400 0.05 0.70%
IIF Morgan Stanley India Investment Fund Inc 32.9 32.72 32.89 29300 0.06 0.18%
IIM Invesco Insured Muni Income Trust 14.99 14.92 14.94 92900 0.00 0.00%
IMAX Imax Corp 27.35 25.75 27 3393700 1.20 4.65%
INB Cohen & Steers Global Income Builder 9.49 9.43 9.49 49100 0.02 0.21%
INF Brookfield Global Listed Infra 14.2 14.02 14.04 38600 -0.03 -0.21%
ING ING Group N.V. 17.02 16.93 17 8698600 0.06 0.35%
INN Summit Hotel Properties 18.08 17.9 18.04 846500 0.08 0.45%
INT World Fuel Services Corp 36.26 35.79 35.93 548200 -0.17 -0.47%
INXN Interxion Holding N.V. 45.5 44.34 44.34 429500 -1.10 -2.42%
IO ION Geophysical Corp 4.45 4.3 4.45 44300 0.05 1.14%
IP International Paper Company 52.57 51.86 52.42 1274700 0.32 0.61%
IPG Interpublic Group of Companies 24.77 24.59 24.69 2522500 0.00 0.00%
IPHI Inphi Corp 40.61 38.9 40.56 857800 1.06 2.68%
IPI Intrepid Potash Inc 2.4 2.33 2.36 737700 0.00 0.00%
IQI Invesco Quality Muni Income Trust 12.62 12.57 12.6 72800 0.03 0.24%
IR Ingersoll-Rand Plc [Ireland] 89.83 89.08 89.35 657900 0.27 0.30%
IRL Irish Investment Fund 13.88 13.81 13.88 11800 0.07 0.51%
IRM Iron Mountain Inc 35.25 34.99 35.17 708800 0.06 0.17%
IRR ING Risk Managed Natural Resources Fund 6.43 6.34 6.36 43800 0.01 0.16%
IRS Irsa Inversiones Y Representaciones S.A. 24.77 24.38 24.49 17500 0.06 0.25%
ISF ING Group N.V. 26.24 26.08 26.18 16900 0.08 0.31%
ISG ING Group N.V. 26.1 25.95 26.1 13700 0.15 0.58%
ISP ING Group N.V. 26.02 25.9 25.97 16000 0.07 0.27%
IT Gartner Inc 118.43 117.32 117.72 517300 -0.01 -0.01%
ITG Investment Technology Group 20.1 19.9 19.98 76800 -0.06 -0.30%
ITT ITT Industries 38.69 37.78 38.33 770900 0.55 1.46%
ITUB Itau Unibanco Banco Holding Sa 11.04 10.78 10.93 14136800 0.10 0.92%
ITW Illinois Tool Works Inc 140.78 140.03 140.37 693800 0.31 0.22%
IVC Invacare Corp 14.65 14.3 14.35 189800 -0.20 -1.37%
IVR Invesco Mortgage Capital Inc 16.22 15.99 16.17 669900 0.01 0.06%
IVZ Invesco Plc 32.03 31.64 32 1636800 0.22 0.69%
IX Orix Corp Ads 79.65 79.41 79.65 17500 0.24 0.30%
JAG Jagged Peak Energy Inc 13.96 13.3 13.94 1031600 0.59 4.42%
JBK Lehman Abs Corp 24.16 23.6 23.6 6300 -0.46 -1.91%
JBL Jabil Circuit 29.87 29.3 29.32 1505100 -0.52 -1.74%
JBN Select Asset Inc 15.53 15.5 15.52 2000 0.01 0.06%
JBR Select Asset Inc 15.5 15.5 15.5 200 0.00 0.00%
JBT John Bean Technologies Corp 86.35 85.4 85.95 128200 -0.30 -0.35%
JCE Nuveen Core Equity Alpha Fund 14.81 14.73 14.77 19300 -0.04 -0.27%
JCI Johnson Controls Intl 42.2 41.94 42.03 3261400 -0.05 -0.12%
JCP J.C. Penney Company Inc 4.78 4.65 4.71 11427700 0.05 1.07%
JDD Nuveen Diversified Dividend and 12.59 12.38 12.44 94200 -0.10 -0.80%
JE Just Energy Group Inc 5.35 5.24 5.3 148000 0.06 1.15%
JEC Jacobs Engineering Group Inc 52.87 52.4 52.66 683300 0.14 0.27%
JEQ Japan Equity Fund 8.44 8.4 8.41 4200 -0.03 -0.36%
JFC Jf China Region Fund 19.73 19.64 19.64 162300 -0.06 -0.30%
JFR Nuveen Floating Rate 12.04 12 12.02 182500 -0.01 -0.08%
JHI John Hancock Investors Trust 17.79 17.64 17.75 10200 -0.04 -0.22%
JHS John Hancock Income Securities Trust 14.66 14.52 14.63 10400 0.10 0.69%
JHX James Hardie Industries Se 14.78 14.7 14.73 10400 -0.03 -0.20%
JKS Jinkosolar Holding Company Ltd 20.89 18.79 19.03 4017900 -1.16 -5.75%
JLL Jones Lang Lasalle Inc 115 113.94 114.52 155200 0.00 0.00%
JLS Nuveen Mortgage Opportunity Term Fund 25.33 25.2 25.24 18700 0.02 0.08%
JMF Nuveen Energy MLP Total Return Fund 13.13 13 13.06 94500 -0.02 -0.15%
JMP JMP Group Inc 5.45 5.33 5.41 16100 0.04 0.74%
JMT Nuven Mortgage Opportunity Term Fund 2 24.15 24.1 24.13 4600 0.03 0.12%
JNJ Johnson & Johnson 127.67 126.83 126.92 4005200 -0.31 -0.24%
JNPR Juniper Networks 29.56 29.28 29.32 2904200 -0.24 -0.81%
JNS Janus Capital Group Inc 14.3 14.01 14.17 57161600 0.08 0.57%
JOE St. Joe Company 17.65 17.45 17.6 144700 0.10 0.57%
JOF Japan Smaller Capitalization Fund Inc 11.36 11.33 11.35 19400 -0.01 -0.09%
JPC Nuveen Preferred and Convertible 10.31 10.23 10.31 508700 0.08 0.78%
JPM JP Morgan Chase & Co 85.56 85.02 85.36 8113400 0.25 0.29%
JPM-B Jpmorgan Chase & Co. 6.70% 27.62 27.38 27.6 36200 0.22 0.80%
JPM.W JP Morgan Chase & Co 44.32 43.96 44.13 4700 0.15 0.34%
JPS Nuveen Quality Preferred 2 10.12 10.03 10.11 434600 0.06 0.60%
JQC Nuveen Preferred and Convertible 2 8.8 8.75 8.77 393500 0.01 0.11%
JRO Nuveen Floating Rate Income Opportuntiy 11.88 11.8 11.88 135500 0.00 0.00%
JSD Nuveen Short Duration Credit O 18 17.89 17.96 27200 0.04 0.22%
JTA Nuveen Tax-Advantaged Total Return 12.78 12.69 12.71 17400 -0.05 -0.39%
JTD Nuveen Tax-Advantaged Dividend Growth 16.05 15.96 16 32600 0.04 0.25%
JW.A John Wiley Sons Cl A 51.03 50.25 50.9 131300 0.65 1.29%
JW.B John Wiley Sons Cl B 50.81 50.76 50.8 1100 0.04 0.08%
JWN Nordstrom 42.54 41.63 42.47 2291300 0.49 1.17%
K Kellogg Company 73.03 72.29 72.62 1313100 -0.19 -0.26%
KAI Kadant Inc 70.15 68.95 70.05 41300 0.15 0.21%