HomeExchange
NYSE EOD:2017-08-18
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 61.72 60.28 61.25 2357800 0.49 0.81%
AA Alcoa Corporation 38.21 37.34 37.76 2118600 -0.12 -0.32%
AAN Aaron's Inc 43.72 42.8 43.53 1108600 0.42 0.97%
AAP Advance Auto Parts Inc 95 92.13 93.26 3073700 0.42 0.45%
AAT American Assets Trust 40.16 39.66 39.85 365300 -0.01 -0.03%
AAV Advantage Oil & Gas Ltd 6.45 6.2 6.4 99300 0.10 1.59%
AB Alliancebernstein Holding LP 23.35 22.55 23.1 256700 0.10 0.43%
ABB Abb Ltd 22.89 22.71 22.71 1723000 -0.16 -0.70%
ABC Amerisourcebergen Corp 79.89 78.46 78.6 2091900 -1.09 -1.37%
ABG Asbury Automotive Group Inc 50.75 49.1 50.65 158100 1.00 2.01%
ABM ABM Industries Incorporated 43.15 42.6 42.94 165200 0.15 0.35%
ABR Arbor Realty Trust 8.08 7.97 8.03 287800 0.00 0.00%
ABT Abbott Laboratories 49.17 48.68 48.74 4810800 -0.36 -0.73%
ABX Barrick Gold Corp 17.27 16.59 16.64 13798700 -0.46 -2.69%
ACC American Campus Communities Inc 47.675 46.805 47.25 596900 -0.40 -0.84%
ACH Aluminum Corporation of China Ltd 17.27 17.05 17.2 60400 0.14 0.82%
ACM Aecom Technology Corp 30.96 30.55 30.58 769400 -0.31 -1.00%
ACN Accenture Plc 128.29 127.27 127.44 1263500 -0.10 -0.08%
ACP Avenue Income Credit Strategies 14.22 14.05 14.19 83300 0.01 0.07%
ADC Agree Realty Corp 48.97 48.19 48.83 150900 0.31 0.64%
ADM Archer Daniels Midland Company 41.66 41.26 41.27 2283100 -0.39 -0.94%
ADS Alliance Data Systems Corp 223.74 221.04 221.27 393600 -1.29 -0.58%
ADX Adams Express Company 14.55 14.45 14.51 119100 -0.01 -0.07%
AEB Aegon N.V. Perp Cap Secs Floating Rate [Ne] 24.78 24.68 24.68 11000 -0.10 -0.40%
AED Aegon N.V. Perp Cap Secs [Ne] 26.13 26.07 26.12 3600 0.05 0.19%
AEE Ameren Corp 59.75 58.56 59.21 1758900 0.40 0.68%
AEG Aegon N.V. 5.82 5.74 5.79 1843500 0.03 0.52%
AEH Aegon N.V. Perp Cap Secs 26.05 25.99 26.05 10400 0.06 0.23%
AEK Aegon Nv 8.00% Non-Cum Notes Due 2042 26.74 26.61 26.71 8900 0.10 0.38%
AEL American Equity Investment Life 27.415 26.93 27.3 393400 0.33 1.22%
AEM Agnico-Eagle Mines Ltd 48.65 46.625 46.82 2697100 -1.06 -2.21%
AEO American Eagle Outfitters 11.43 11.02 11.11 5500800 -0.07 -0.63%
AEP American Electric Power Company 72.63 71.71 72.16 2871300 0.23 0.32%
AER Aercap Holdings N.V. 48.4 47.91 47.96 858300 -0.13 -0.27%
AES The Aes Corp 11.12 10.985 11.07 4446700 0.05 0.45%
AET Aetna Inc 155.425 153.76 154.45 1781100 0.37 0.24%
AF Astoria Financial Corp 19.18 18.83 19.07 1563300 0.16 0.85%
AFB Alliance National Municipal 13.95 13.88 13.94 44200 -0.01 -0.07%
AFC Allied Capital Corp 25.88 25.67 25.88 3700 0.21 0.82%
AFG American Financial Group 102.59 101.55 101.66 313900 -0.38 -0.37%
AFL Aflac Incorporated 80.26 79.41 79.84 1397300 0.13 0.16%
AFT Apollo Senior Floating Rate Fund Inc 16.82 16.77 16.78 31400 -0.04 -0.24%
AG First Majestic Silver 6.77 6.375 6.43 3949000 -0.33 -4.88%
AGC Advent Claymore Convertible Securities 6.19 6.13 6.19 87900 0.02 0.32%
AGCO Agco Corp 67.08 64.36 66.61 1029300 0.53 0.80%
AGD Alpine Global Dynamic Dividend Fund 10.2 10.04 10.19 48800 0.08 0.79%
AGM Federal Agricultural Mortgage Corp 66.64 65.11 66.4 58900 1.06 1.62%
AGM.A Federal Agricultural Mortgage Corp 67 67 67 100 0.00 0.00%
AGN Allergan Plc 225.645 223.08 223.99 2006200 -0.41 -0.18%
AGO Assured Guaranty Ltd 42.91 42.51 42.67 548300 -0.15 -0.35%
AGO-B Assured Guaranty Ltd [B] 26.15 26.02 26.1 4200 0.00 0.00%
AGO-E Assured Guaranty Ltd [E] 25.69 25.6 25.68 4600 0.08 0.31%
AGO-F Assured Guaranty Ltd [F] 25.2 25.14 25.15 2100 -0.05 -0.20%
AGRO Adecoagro S.A. 10.07 9.92 9.99 335700 -0.07 -0.70%
AGU Agrium Inc 97.91 95.91 97.19 539500 0.01 0.01%
AHC A.H. Belo Corp 4.9 4.8 4.9 6600 0.10 2.08%
AHL Aspen Insurance Holdings 46.95 46.25 46.75 321600 0.30 0.65%
AHT Ashford Hospitality Trust Inc 6.02 5.91 5.92 573900 -0.08 -1.33%
AHT-D Ashford Hosp D Pfd 25.54 25.47 25.5 56600 0.02 0.08%
AI Arlington Asset Investment Corp 12.98 12.68 12.94 413200 -0.01 -0.08%
AIG American International Group 61.83 61.16 61.34 4494700 -0.12 -0.20%
AIG.W American International Group 19.6 19.1 19.2 217500 -0.05 -0.26%
AIN Albany International Corp 50.5 49.2 50.4 179600 0.55 1.10%
AIR AAR Corp 35.49 34.33 35.23 85600 0.28 0.80%
AIT Applied Industrial Technologies 55.15 54.35 54.4 409700 -0.20 -0.37%
AIV Apartment Investment and Management 45.37 44.96 45.15 907300 -0.10 -0.22%
AIZ Assurant Inc 100.67 99.64 100.01 276200 0.01 0.01%
AJG Arthur J. Gallagher & Co 58.13 57.52 57.94 581700 0.20 0.35%
AKO.A Embotell Andina Sa A 23.54 23.54 23.54 100 0.00 0.00%
AKO.B Embotell Andna Sa B 27.6 26.38 26.4 6600 -1.20 -4.35%
AKP Alliance California Muni 13.93 13.88 13.93 10200 0.02 0.14%
AKR Acadia Realty Trust 28.65 28.22 28.54 524800 -0.08 -0.28%
AKS AK Steel Holding Corp 5.33 5.15 5.25 10319200 -0.01 -0.19%
AL Air Lease Corporation Class A C 39.7 38.93 39.32 574300 0.06 0.15%
ALB Albemarle Corp 113.32 111.56 112.59 872700 0.55 0.49%
ALE Allete Inc 75.26 74 75.07 209900 1.04 1.40%
ALEX Alexander and Baldwin Inc 42.21 41.42 42.05 267100 0.05 0.12%
ALG Alamo Group 89.85 86.41 88.96 69300 2.55 2.95%
ALK Alaska Air Group 80.01 78.44 78.45 1649900 -1.32 -1.65%
ALL Allstate Corp 93.335 92.55 92.92 2595300 -0.19 -0.20%
ALL-A Allstate Corporation Pfd 26 25.95 25.98 5900 0.01 0.04%
ALL-B Ally Financial Inc Fixed Rate F 27.05 26.86 27.05 28000 0.10 0.37%
ALP-O Alabama Pwr 5.83A Pf 27.95 27.54 27.95 700 0.41 1.49%
ALR Alere Inc 49.58 49.24 49.55 862500 0.20 0.41%
ALR-B Alere Inc Inverness Medical In 390.5 389.5 390.5 200 1.00 0.26%
ALSN Allison Transmission Holdings 35.29 34.5 35.03 2843400 0.47 1.36%
ALV Autoliv Inc 106.17 105.16 105.48 302100 -0.46 -0.43%
ALX Alexander's Inc 411.85 409.56 409.56 4900 -0.78 -0.19%
AM Antero Resources Midstream Llc 31.46 31.04 31.31 175900 -0.09 -0.29%
AME Amtek Inc 63.17 62.46 62.94 875000 0.33 0.53%
AMG Affiliated Managers Group 174.23 171.59 172.84 267700 0.23 0.13%
AMID American Midstreampartners LP 13.65 13.05 13.45 88000 0.35 2.67%
AMP Ameriprise Financial Services 139.69 137.8 138.8 1793800 0.17 0.12%
AMRC Ameresco Inc 7.1 6.95 7 59200 0.05 0.72%
AMT American Tower Corp 140.38 138.72 140 1114200 0.56 0.40%
AMX America Movil S.A.B. De C.V 18.85 18.425 18.8 1925900 0.19 0.99%
AN Autonation Inc 42 40.51 41.68 1343000 0.98 2.41%
ANF Abercrombie & Fitch Company 9.69 9.29 9.66 2316200 0.23 2.44%
ANH Anworth Mortgage Asset Corp 6.1 5.98 6.08 495000 0.10 1.67%
ANH-A Anworth Mtg Pfd A 26.85 26.85 26.85 100 0.00 0.00%
ANH-B Anworth 6.25 Pr S B 29.91 29.84 29.91 5000 0.00 0.00%
ANW Aegean Marine Petroleum Network 5 4.7 4.95 342300 0.05 1.02%
AOD Alpine Total Dynamic Dividend 8.67 8.6 8.64 274800 -0.01 -0.12%
AOI Alliance One International 12.25 11.625 12.1 21800 0.35 2.98%
AON AON Plc 137.61 136.32 136.52 1345600 0.02 0.01%
AOS Smith [A.O.] Corp 54.55 53.75 53.93 966000 -0.18 -0.33%
AP Ampco-Pittsburgh Corp 13.5 13.25 13.35 18100 0.00 0.00%
APA Apache Corp 40.93 39.78 40.31 3046400 0.45 1.13%
APB Asia Pacific Fund Inc 13.19 13.09 13.19 5500 0.10 0.76%
APC Anadarko Petroleum Corp 42.45 41.22 42.17 5240500 0.61 1.47%
APD Air Products and Chemicals 146.35 144.8 145.76 1402400 0.33 0.23%
APF Morgan Stanley Asia Pacific Fund Inc 16.98 16.81 16.88 18100 -0.01 -0.06%
APH Amphenol Corp 78.98 78.36 78.42 873900 -0.42 -0.53%
APO Apollo Global Management Llc C 29.66 28.39 29.28 1337600 0.62 2.16%
APU Amerigas Partners LP 43.3 42.75 42.79 182900 -0.41 -0.95%
ARC American Reprographics Company 3.66 3.52 3.53 110800 -0.01 -0.28%
ARCO Arcos Dorados Holdings Inc 8.65 8.5 8.65 274800 0.05 0.58%
ARE Alexandria Real Estate Equities 121.39 119.42 120.01 565800 -1.38 -1.14%
ARI Apollo Commercial Real Estate 17.98 17.82 17.92 1405300 0.10 0.56%
ARL American Realty Investors 8.25 8.25 8.25 1400 0.00 0.00%
ARR Armour Residential R 26.42 26.09 26.31 555600 0.05 0.19%
ARW Arrow Electronics 74.94 74.01 74.23 366100 -0.15 -0.20%
ASA ASA Gold and Precious Metals 12.12 11.75 11.81 77600 -0.18 -1.50%
ASG Liberty All-Star Growth Fund 4.94 4.85 4.9 120000 -0.03 -0.61%
ASH Ashland Global Holdings Inc 61.355 60.54 60.98 632300 0.14 0.23%
ASR Grupo Aeroportuario Del Sureste 204.24 198.55 201.91 33200 3.36 1.69%
ASX Advanced Semiconductor Engineering 6.06 6 6.02 984400 -0.04 -0.66%
AT Atlantic Power Corp 2.5 2.4 2.5 316300 0.05 2.04%
ATI Allegheny Technologies Inc 18.625 17.82 18.57 1651000 0.64 3.57%
ATO Atmos Energy Corp 87.455 86.83 87.12 293400 -0.19 -0.22%
ATR Aptargroup 82.3 81.64 82.15 190900 0.14 0.17%
ATU Actuant Corp 23.3 22.8 23 376600 0.10 0.44%
ATV Acorn International 13.8 13.25 13.5 7700 0.13 0.97%
ATW Atwood Oceanics 6.33 5.91 6.26 3858800 0.26 4.33%
AU Anglogold Ashanti Ltd 10.18 9.79 9.82 4091900 -0.28 -2.77%
AUO Au Optronics Corp 3.84 3.79 3.82 751200 0.01 0.26%
AUY Yamana Gold 2.82 2.68 2.69 11120200 -0.11 -3.93%
AVA Avista Corp 51.77 51.21 51.65 1103200 0.28 0.55%
AVB Avalonbay Communities 190.13 188.28 188.99 577300 -1.14 -0.60%
AVD American Vanguard Corp 20 19.4 19.7 94700 0.30 1.55%
AVK Advent Claymore Convertible Securities 16.08 15.91 16.01 74000 -0.06 -0.37%
AVP Avon Products 2.67 2.6 2.62 4225800 -0.05 -1.87%
AVT Avnet Inc 36.62 35.95 35.95 1233600 -0.65 -1.78%
AVX Avx Corp 16.8 16.58 16.71 267100 0.13 0.78%
AVY Avery Dennison Corp 93.25 92.56 93.04 416400 -0.03 -0.03%
AWF Alliancebernstein Global High Income Fund 12.87 12.75 12.87 137700 0.08 0.63%
AWI Armstrong World Industries Inc 45.7 44.925 45.3 279700 0.20 0.44%
AWK American Water Works 81.98 80.975 81.44 730300 0.24 0.30%
AWP Alpine Global Premier Propertie 6.405 6.34 6.38 691600 0.03 0.47%
AWR American States Water Company 49.99 48.11 48.88 194900 0.75 1.56%
AXE Anixter International Inc 71.75 70.7 71.05 144300 0.25 0.35%
AXL American Axle & Manufacturing 14.035 13.791 13.99 1353400 0.08 0.58%
AXP American Express Company 86.13 85.205 85.38 4271100 -0.61 -0.71%
AXR Amrep Corp 6.98 6.98 6.98 1600 0.00 0.00%
AXS Axis Capital Holdings 63.63 62.87 63.48 532400 0.37 0.59%
AYI Acuity Brands Inc 181 178.2 178.33 426900 -2.02 -1.12%
AYR Aircastle Ltd 22 21.67 21.87 199400 0.15 0.69%
AZN Astrazeneca Plc 29.16 28.88 29.12 4185000 0.03 0.10%
AZO Autozone 513.2 499.1 510.19 870400 -3.01 -0.59%
AZZ Azz Inc 48.06 47.1 47.35 76200 0.20 0.42%
B Barnes Group 60.14 58.98 59.97 311500 0.82 1.39%
BA Boeing Company 237.26 234.57 235.77 2939400 0.77 0.33%
BAC Bank of America Corp 23.9 23.45 23.62 60461100 0.06 0.25%
BAC-C Bank of America Corporation 26.79 26.65 26.79 27700 0.12 0.45%
BAC-D Bac Dep Share D 26.12 25.96 26.12 18900 0.16 0.62%
BAC-E Bank Amer Corp Dep R 24.48 24.13 24.13 23200 -0.25 -1.03%
BAC-I Bank Amer Corp Pfd 25.99 25.9 25.98 20600 0.07 0.27%
BAC-L Bank Amer Pfd Ser L 1308.5 1302.22 1308 2100 5.00 0.38%
BAC-W Bank of America Corp 26.74 26.62 26.73 23400 0.05 0.19%
BAC-Y Bank of America Corporation 27.08 26.9 27.08 26200 0.18 0.67%
BAC.A Bank of America Corporation Bac 11.59 11.17 11.32 202600 0.08 0.71%
BAC.B Bank of America Corporation Bac 0.7 0.6 0.7 190500 0.05 7.69%
BAF Blackrock Income Inv Quality Trust 14.96 14.87 14.94 28700 -0.02 -0.13%
BAH Booz Allen Hamilton Holding Corp 33.92 33.38 33.68 861600 0.28 0.84%
BAK Braskem S.A. 24.29 23.27 24.09 300500 0.45 1.90%
BAM Brookfield Asset Management Inc 39.28 38.61 39.13 765200 0.28 0.72%
BAP Credicorp Ltd 203.095 195.99 201.98 267400 2.72 1.37%
BAS Basic Energy Services 15.75 14.75 15.52 419700 0.77 5.22%
BAX Baxter International Inc 61.27 60.62 60.87 2308200 0.15 0.25%
BBD Banco Bradesco Sa 10.4 10.07 10.39 9295600 0.23 2.26%
BBF Blackrock Muni Income Trust 14.97 14.88 14.96 6400 0.02 0.13%
BBG Bill Barrett Corp 2.91 2.75 2.9 1569600 0.09 3.20%
BBK Blackrock Muni Trust 15.73 15.64 15.69 6500 -0.04 -0.25%
BBL Bhp Billiton Plc 35.14 34.8 34.95 1671700 0.07 0.20%
BBN Balckrock Build America Trust 23.5 23.39 23.5 95200 0.05 0.21%
BBT BB&T Corp 46.47 45.89 46.12 4394800 0.17 0.37%
BBVA Banco Bilbao Viscaya Argentaria S.A. 8.84 8.685 8.78 2871100 0.08 0.92%
BBW Build-A-Bear Workshop 8.8 8.5 8.7 180400 0.05 0.58%
BBX Bbx Capital Corp. 6.4 6.3 6.38 25300 0.00 0.00%
BBY Best Buy Co 60.16 59.38 59.47 3133400 -0.60 -1.00%
BC Brunswick Corp 51.06 48.72 50.87 2494800 0.83 1.66%
BCE BCE Inc 46.96 46.605 46.77 723600 -0.18 -0.38%
BCEI Bonanza Creek Energy Inc 25.05 24.09 24.57 191100 -0.22 -0.89%
BCH Banco De Chile 88.25 86.82 87.38 61100 0.27 0.31%
BCO Brink's Company 76.35 75.8 75.8 411100 -0.15 -0.20%
BCR C.R. Bard 319.32 318 318.2 431700 -0.54 -0.17%
BCS Barclays Plc 10.1 9.97 10.05 1945000 0.04 0.40%
BCS-D Barclays Bank Plc 27 26.92 26.92 41000 -0.07 -0.26%
BCX Blackrock Resources 8.27 8.21 8.25 203200 0.04 0.49%
BDC Belden Inc 71.58 70.305 70.95 156200 0.09 0.13%
BDJ Blackrock Enhanced Dividend Achievers 8.77 8.68 8.72 313300 0.00 0.00%
BDN Brandywine Realty Trust 16.77 16.58 16.64 631700 -0.13 -0.78%
BDX Becton Dickinson and Company 199.56 196.69 197.69 989200 -1.79 -0.90%
BEN Franklin Resources 42.23 41.83 41.83 1796600 -0.16 -0.38%
BF.A Brown Forman Inc A 53.8 53.4 53.48 30600 -0.02 -0.04%
BF.B Brown Forman Inc B 51.02 50.27 50.87 3262600 0.30 0.59%
BFK Blackrock Muni Income Trust 14.37 14.25 14.37 41300 0.06 0.42%
BFO Blackrock Florida Muni 2020 Trust 15.105 15.063 15.085 1800 -0.02 -0.13%
BFR Bbva Banco Frances S.A. 16.66 16.03 16.4 408400 0.37 2.31%
BFS Saul Centers 58.06 56.67 57.58 51200 -0.48 -0.83%
BFZ Blackrock California Muni Trust 14.53 14.49 14.53 19900 0.02 0.14%
BG Bunge Ltd 75.29 74.57 74.95 990400 0.03 0.04%
BGC General Cable Corp 17.3 16.7 16.7 689900 -0.35 -2.05%
BGG Briggs & Stratton Corp 21.37 20.26 20.35 565000 -0.56 -2.68%
BGR Blackrock Energy and Resources Trust 12.49 12.33 12.39 91700 0.01 0.08%
BGS B&G Foods Holdings 31.65 30.8 31.4 1263200 -0.15 -0.48%
BGT Blackrock Global 13.74 13.67 13.72 35200 0.03 0.22%
BGX Blackstone Gso Long Short Credit Fund 16 15.95 16 44100 0.01 0.06%
BGY Blackrock International 6.26 6.18 6.26 386600 0.06 0.97%
BH Biglari Holdings Inc 304.3 300.21 302.87 6900 -0.13 -0.04%
BHE Benchmark Electronics 31.6 30.8 31.35 236300 0.35 1.13%
BHK Blackrock Core Trust 14.03 13.97 14.03 80900 0.03 0.21%
BHP Bhp Billiton Ltd 40.65 40.22 40.4 1831100 0.09 0.22%
BID Sotheby's Holdings 45.76 44.76 45.54 410900 0.71 1.58%
BIF Boulder Growth & Income Fund Inc 9.86 9.73 9.85 189700 0.07 0.72%
BIG Big Lots 50.08 49.33 49.45 847000 0.07 0.14%
BIO Bio-Rad Laboratories 215.17 208.95 212.43 210700 0.53 0.25%
BIP Brookfield Infrastructure Partners LP 44.36 43.78 44.2 190400 0.20 0.45%
BITA Bitauto Holdings Ltd 37.71 36.12 37 804200 0.65 1.79%
BJZ Blackrock California Muni 2018 Trust 15.05 15.02 15.03 2400 0.01 0.07%
BK Bank of New York Mellon Corp 52.475 51.41 52.1 5424000 0.54 1.05%
BKD Brookdale Senior Living Inc 12.2 11.95 12 1860500 -0.02 -0.17%
BKE Buckle Inc 14.15 13.625 14.05 1000800 0.05 0.36%
BKH Black Hills Corp 69.12 68.025 68.73 222900 0.45 0.66%
BKK Blackrock Muni 2020 Trust 15.68 15.63 15.68 7700 0.05 0.32%
BKN Blackrock Investment Quality Municipal 15.23 15.12 15.23 34800 0.05 0.33%
BKS Barnes & Noble 7.65 7.3 7.35 1379100 -0.10 -1.34%
BKT Blackrock Income Trust Inc 6.3 6.26 6.28 40400 0.01 0.16%
BKU BankUnited Inc 33.07 32.6 32.85 401800 0.05 0.15%
BLH Blackrock New York Muni 2018 Trust 14.85 14.76 14.85 7100 0.00 0.00%
BLK Blackrock 419.76 414.38 416.55 1015000 -0.66 -0.16%
BLL Ball Corp 40.315 39.91 40.12 2245800 -0.07 -0.17%
BLW Blackrock Limited Duration Income Trust 15.87 15.82 15.83 93500 -0.01 -0.06%
BLX Banco Latinoamericano De Comercio 26.49 25.73 26.32 111400 0.51 1.98%
BMA Banco Macro S.A. 97.99 94.52 97.51 82500 2.91 3.08%
BME Blackrock Health Sciences Trust 35.49 35.13 35.49 14400 0.12 0.34%
BMI Badger Meter 44.55 43.4 44.2 115200 0.75 1.73%
BML-G Bank America Dep G 22.47 22.39 22.47 1500 0.00 0.00%
BML-H Bank America Dep H 22.42 22.25 22.3 16000 0.05 0.22%
BML-I Bank America Dep I 25.88 25.75 25.8 20500 0.05 0.19%
BML-J Bank America Dep J 24.06 23.97 24.06 4700 0.02 0.08%
BML-L Bank America Dep L 24.19 23.85 23.98 18300 0.06 0.25%
BMO Bank of Montreal 72.84 72.08 72.76 327500 0.27 0.37%
BMS Bemis Company 42.07 41.65 41.94 726100 -0.06 -0.14%
BMY Bristol-Myers Squibb Company 56.94 56.41 56.42 4809800 -0.26 -0.46%
BNJ Blackrock New Jersey Muni Income Trust 15.49 15.43 15.44 7600 -0.05 -0.32%
BNS Bank of Nova Scotia 61.41 60.87 61.23 524800 -0.07 -0.11%
BNY Blackrock New York Muni Trust Inc 15.15 15.09 15.11 21400 0.00 0.00%
BOE Blackrock Global 12.96 12.85 12.92 150800 0.05 0.39%
BOH Bank of Hawaii Corp 79.74 78.33 79.09 131800 0.65 0.83%
BORN China New Borun Corp 1.35 1.28 1.3 23000 0.02 1.56%
BOX Box Inc 18.84 18.51 18.75 768800 0.23 1.24%
BP BP Plc 34.27 33.95 34.16 4741100 0.16 0.47%
BPI Bridgepoint Education 8.91 8.61 8.75 376800 0.06 0.69%
BPK Blackrock Muni 2018 Trust 15.02 15 15.02 7700 0.02 0.13%
BPL Buckeye Partners LP 56.185 55.3 55.68 547400 -0.43 -0.77%
BPT BP Prudhoe Bay Royalty Trust 19.35 18.815 19.3 150200 0.25 1.31%
BQH Blackrock New York Muni Trust 14.5 14.41 14.42 10000 -0.08 -0.55%
BR Broadridge Financial Solutions Llc 76.94 75.89 76.3 614700 -0.01 -0.01%
BRC Brady Corp 32.85 31.7 32.7 695600 1.00 3.15%
BRFS Brf-Brasil Foods S.A. 12.935 12.54 12.92 2625500 0.14 1.10%
BRK.A Berkshire Hath Hld A 268761 265612 267377 400 1277.00 0.48%
BRK.B Berkshire Hath Hld B 178.82 176.27 177.56 3586000 0.66 0.37%
BRO Brown & Brown 43.79 43.24 43.63 641900 0.31 0.72%
BRS Bristow Group Inc 7.74 7.27 7.71 744200 0.38 5.18%
BRT BRT Realty Trust 8.06 7.94 8.06 1500 0.12 1.51%
BSBR Banco Santander Brasil Sa 8.7 8.41 8.63 657300 0.15 1.77%
BSD Blackrock Strategic Muni Trust Inc 14.6 14.41 14.41 7000 -0.19 -1.30%
BSE Blackrock New York Muni Income Trust 13.5 13.445 13.49 5100 0.04 0.30%
BSL Blackstone Gso Senior Floating Rate 17.8 17.66 17.78 23400 0.08 0.45%
BSX Boston Scientific Corp 26.98 26.53 26.89 5850100 0.27 1.01%
BT Bt Group Plc 19.13 19.01 19.07 597500 -0.04 -0.21%
BTA Blackrock Long-Term Muni Advantage Trust 11.99 11.93 11.96 28600 0.00 0.00%
BTE Baytex Energy Corp 2.59 2.485 2.55 1781400 0.04 1.59%
BTO John Hancock Bank and Thrift Fund 33.66 33.22 33.52 30100 0.14 0.42%
BTU Peabody Energy Corp. 27.33 26.73 27.21 4177100 -0.12 -0.44%
BTZ Blackrock Preferred 13.36 13.25 13.33 127500 0.07 0.53%
BUD Anheuser-Busch Inbev Sa 116.7 115.94 116.3 1449400 -0.04 -0.03%
BUI Blackrock Utility and Infrastr 20.78 20.51 20.77 45200 0.23 1.12%
BVN Compania Mina Buenaventura S.A. 12.6 12.35 12.49 1482500 0.12 0.97%
BWA Borgwarner Inc 44.74 44.22 44.34 1933900 -0.13 -0.29%
BWP Boardwalk Pipeline Partners LP 15.03 14.785 14.85 242800 0.00 0.00%
BX The Blackstone Group LP 31.79 31.14 31.52 3259200 0.01 0.03%
BXC Bluelinx Holdings Inc 9.93 9.74 9.93 4400 0.00 0.00%
BXP Boston Properties 120.75 118.3 119.83 866200 -0.90 -0.75%
BXS Bancorpsouth Inc 28.58 27.65 28.4 380300 0.50 1.79%
BYD Boyd Gaming Corp 25.85 25.47 25.56 990400 -0.12 -0.47%
BYM Blackrock Muni Income Quality Trust 14.39 14.32 14.37 10000 0.01 0.07%
BZH Beazer Homes USA 15.91 15.57 15.59 452800 -0.30 -1.89%
C Citigroup Inc 67.355 66.18 66.58 13628900 0.19 0.29%
C-J Citigroup Inc Prfd C V7.125 P12/31/49 J 29.44 29.22 29.37 29800 0.15 0.51%
C-N Citigroup Cap Prfd C V7.875 10/30/40 27.38 27.29 27.33 54700 -0.05 -0.18%
C-P Citigroup Inc Prfd C 8.125 P12/31/49 Aa 27.27 27.23 27.27 1800 0.04 0.15%
C-S Citigroup Inc Prfd C 6.3 27 26.795 26.93 38000 0.07 0.26%
C.A Citigroup Inc Wrnt 'A' 0.152 0.14 0.14 482000 -0.00 -3.45%
CAB Cabela's Inc 52.41 51.95 52.39 308100 0.09 0.17%
CACI Caci International 126.35 122.3 123 463600 -1.20 -0.97%
CAE Cae Inc 16.64 16.31 16.32 165400 -0.27 -1.63%
CAF Morgan Stanley China A Share Fund Inc 21.88 21.58 21.78 103800 0.14 0.65%
CAG Conagra Brands Inc 34.77 34.31 34.46 2605700 -0.24 -0.69%
CAH Cardinal Health 65.22 64.345 64.38 1428200 -0.61 -0.94%
CAJ Canon Inc 35.16 34.98 35.01 105100 -0.11 -0.31%
CALX Calix Inc 4.95 4.8 4.85 364200 -0.05 -1.02%
CAT Caterpillar Inc 114.64 112.69 113.92 3875600 0.93 0.82%
CATO Cato Corp 13.78 12.84 13.6 569200 0.58 4.45%
CB Chubb Limited 146.34 145.25 145.44 1054100 -0.23 -0.16%
CBB Cincinnati Bell Inc 20.8 20.2 20.5 277600 0.05 0.24%
CBB-B Cincinnati Bell Pr B 50.73 50.69 50.73 1500 0.04 0.08%
CBD Companhia Brasileira De Distribuicao 23.42 22.88 23.26 324800 0.24 1.04%
CBG CBRE Group Inc 35.36 34.38 35.24 2944100 0.58 1.67%
CBI Chicago Bridge & Iron Company N.V. 10.15 9.66 9.99 5548800 0.33 3.42%
CBK Christopher & Banks Corp 1.39 1.3 1.37 122700 0.01 0.74%
CBL Cbl & Associates Properties 8.105 7.915 8.01 3643900 -0.09 -1.11%
CBL-D Cbl Pfd D 24 23.84 23.9 28300 -0.10 -0.42%
CBM Cambrex Corp 51.9 51.2 51.4 196400 -0.15 -0.29%
CBS CBS Corp 65.84 64.78 64.8 1922100 -0.97 -1.47%
CBS.A CBS Corp 66.44 65.43 65.43 7800 -0.68 -1.03%
CBT Cabot Corp 52.07 50.95 51.66 360100 0.51 1.00%
CBU Community Bank System 51.86 50.76 51.64 162300 0.53 1.04%
CBZ Cbiz Inc 14.8 14.55 14.55 259600 -0.10 -0.68%
CCC Calgon Carbon Corp 13.225 12.9 13 796700 0.05 0.39%
CCE Coca Cola European Partners 43.95 43.37 43.78 974000 0.20 0.46%
CCI Crown Castle International Corp 104.62 103.97 104.12 3524900 -0.19 -0.18%
CCJ Cameco Corp 9.71 9.55 9.68 3216100 0.06 0.62%
CCK Crown Cork & Seal Company 57.81 57.39 57.69 344900 0.14 0.24%
CCL Carnival Corp 67.905 67.2 67.46 2797200 -0.13 -0.19%
CCM Concord Medical Services 4.29 4.01 4.01 5000 -0.28 -6.53%
CCO Clear Channel Outdoor Holdings 4.2 4 4.05 133200 0.00 0.00%
CCS Century Communities Inc 22.95 22.25 22.3 342600 -0.60 -2.62%
CCU Compania Cervecerias Unidas S.A. 27.86 27.34 27.68 110000 0.01 0.04%
CDE Coeur Mining Inc 7.97 7.69 7.72 2355800 -0.06 -0.77%
CDI Cdi Corp 8.3 8.25 8.3 167900 0.05 0.61%
CDR Cedar Shopping Centers Inc 4.91 4.84 4.88 609300 0.02 0.41%
CE Celanese Corp 96.61 95.32 95.77 1105500 -0.83 -0.86%
CEA China Eastern Airlines Corp Ltd 26.98 26.71 26.72 5100 -0.26 -0.96%
CEE Central Europe and Russia Fund 22.89 22.63 22.89 2400 0.26 1.15%
CEL Cellcom Israel 8.5 8.37 8.49 10100 0.12 1.43%
CEM Clearbridge Energy MLP Fund Inc 14.71 14.45 14.64 158500 0.05 0.34%
CEO Cnooc Ltd 111.66 110.3 111.25 71400 0.09 0.08%
CF Cf Industries Holdings 29.37 28.55 29.03 3399400 -0.05 -0.17%
CFC-B Countrywide Cap V 25.98 25.885 25.91 21300 0.02 0.10%
CFR Cullen/Frost Bankers 85.86 84.27 85.22 394700 0.51 0.60%
CFX Colfax Corp 38.22 37.63 37.82 882100 -0.20 -0.53%
CGA China Green Agriculture 1.25 1.22 1.25 24000 0.03 2.46%
CGI Celadon Group 4.45 4.1 4.15 371600 -0.15 -3.49%
CHA China Telecom Corp Ltd 47.7 47.3 47.3 24300 -0.08 -0.17%
CHD Church & Dwight Company 50.12 49.75 50.05 1130300 0.24 0.48%
CHE Chemed Inc 188.9 186.66 187.59 75900 0.93 0.50%
CHH Choice Hotels International 60.7 60.25 60.4 74500 -0.10 -0.17%
CHK Chesapeake Energy Corp 4.01 3.82 3.96 35126000 0.10 2.59%
CHK-D Chesapeake En Cv Pfd 52.01 50.81 52.01 1800 1.20 2.36%
CHKR Chesapeake Granite Wash Trust 2.45 2.25 2.35 248300 -0.10 -4.08%
CHL China Mobile [Hong Kong] Ltd 55.56 55.11 55.36 455600 0.18 0.33%
CHN China Fund 19.85 19.675 19.84 3500 -0.01 -0.05%
CHS Chico's Fas 8.02 7.72 7.82 2808800 0.04 0.51%
CHSP Chesapeake Lodging Trust 24.99 24.58 24.61 211500 -0.34 -1.36%
CHT Chunghwa Telecom Co Ltd 33.99 33.68 33.77 78700 0.05 0.15%
CHU China Unicom [Hong Kong] Ltd 15.29 14.98 15.19 850800 0.00 0.00%
CI Cigna Corp 178.27 176.01 177.03 1034300 -0.87 -0.49%
CIA Citizens Inc 7.77 7.65 7.7 110800 0.03 0.39%
CIB Bancolombia S.A. 44.27 42.97 44.05 168200 1.02 2.37%
CIE Cobalt International Energy 2.11 1.96 1.97 601900 -0.13 -6.19%
CIF Colonial Intermediate High 2.82 2.79 2.8 36500 -0.02 -0.71%
CIG Comp En De Mn Cemig Ads 2.55 2.47 2.54 2509200 0.02 0.79%
CIG.C Comp En De Mn Cemig Ads 2.58 2.58 2.58 100 0.00 0.00%
CII Blackrock Capital and Income Strategies 15 14.77 14.87 143800 0.02 0.13%
CIM Chimera Investment Corp 19.05 18.84 19.04 820000 0.11 0.58%
CIR Circor International 48.11 47.12 47.47 51800 0.10 0.21%
CIT Cit Group Inc [Del] 45.19 44.36 44.74 1349100 0.20 0.45%
CKH Seacor Smit Inc 36.42 35.2 36.14 73800 0.60 1.69%
CL Colgate-Palmolive Company 71.52 71.005 71.02 3317500 -0.32 -0.45%
CLB Core Laboratories N.V. 89.91 87.83 89.55 832200 1.06 1.20%
CLD Cloud Peak Energy Inc 3.01 2.9 3 1144000 0.07 2.39%
CLDT Chatham Lodging Trust [Reit] 19.97 19.64 19.75 772400 -0.17 -0.85%
CLF Cliffs Natural Resources Inc 7.52 7.16 7.4 8930000 0.23 3.21%
CLGX Corelogic 45.04 44.7 44.8 740700 -0.10 -0.22%
CLH Clean Harbors 50.79 49.93 50.25 285900 -0.45 -0.89%
CLI Mack-Cali Realty Corp 23.68 23.12 23.29 680000 -0.23 -0.98%
CLR Continental Resources 33.15 32.04 32.84 1809400 0.36 1.11%
CLS Celestica Inc 11.59 11.41 11.41 287600 -0.16 -1.38%
CLW Clearwater Paper Corp 45.55 44.85 45.15 73400 0.25 0.56%
CLX Clorox Company 138.09 136.745 137.73 734400 0.59 0.43%
CM Canadian Imperial Bank of Commerce 85.14 84.14 84.95 482200 0.37 0.44%
CMA Comerica Inc 70.1 68.88 69.37 1523500 0.21 0.30%
CMC Commercial Metals Company 17.42 17.17 17.31 1889700 0.09 0.52%
CMG Chipotle Mexican Grill 317.95 311.01 311.24 1216300 -6.10 -1.92%
CMI Cummins Inc 152.64 150.25 150.79 1467300 -0.27 -0.18%
CMO Capstead Mortgage Corp 9.75 9.57 9.73 607400 0.16 1.67%
CMP Compass Minerals Intl Inc 64.325 63.55 64.1 314300 0.25 0.39%
CMRE Costamare Inc 6.35 6.17 6.29 581600 0.08 1.29%
CMS Cms Energy Corp 48.495 47.61 48.21 3358400 0.36 0.75%
CMU Colonial Muni Income Trust 4.73 4.69 4.7 29400 -0.03 -0.63%
CNA Cna Financial Corp 52.01 51.43 51.68 181500 -0.33 -0.63%
CNC Centene Corp 83.96 83.03 83.49 872500 -0.24 -0.29%
CNI Canadian National Railway Company 80.34 79.48 79.5 1517700 -0.84 -1.05%
CNK Cinemark Holdings Inc 35.49 34.32 34.52 2275600 -0.91 -2.57%
CNO Cno Financial Group 22.48 22.25 22.31 1984100 -0.01 -0.04%
CNP Centerpoint Energy Inc 29.24 28.7 29.01 3520500 0.28 0.97%
CNQ Canadian Natural Resources 31.07 30.45 30.78 1941900 -0.03 -0.10%
CNS Cohn & Steers Inc 39.905 38.79 39.09 119200 0.07 0.18%
CNX Consol Energy Inc 14.59 13.89 14.25 2914100 0.18 1.28%
CO China Cord Blood Corporation 12.89 12.42 12.86 280500 0.25 1.98%
CODI Compass Diversified Holdings 17.1 16.975 17.1 95300 0.05 0.29%
COF Capital One Financial Corp 82.485 81.32 81.53 2415300 -0.15 -0.18%
COF.W Capital One Financial Corp 40.55 40.35 40.55 700 0.00 0.00%
COG Cabot Oil & Gas Corp 24.555 24.15 24.39 6442900 -0.12 -0.49%
COH Coach Inc 41.2 40.29 40.38 3770000 -0.54 -1.32%
COL Rockwell Collins 124.84 121.46 124.52 2708800 1.77 1.44%
COO Cooper Companies 246.92 244.5 245.05 896400 -0.70 -0.28%
COP Conocophillips 43.56 42.51 43.11 7310300 0.15 0.35%
COR Coresite Realty Corp 110.82 108.85 110.11 338000 0.38 0.35%
COT Cott Corp 15.25 15.02 15.18 875600 0.04 0.26%
CP Canadian Pacific Railway 152.7 151.34 152.11 906700 -0.59 -0.39%
CPA Copa Holdings S.A. 125.26 123.5 125.07 130500 0.67 0.54%
CPAC Cementos Pacasmayo S.A.A 11.8 11.73 11.8 5100 0.06 0.51%
CPB Campbell Soup Company 53.95 53.38 53.69 1523000 -0.18 -0.33%
CPE Callon Petroleum Company 10.26 9.88 10.16 2878700 0.28 2.83%
CPF Central Pacific Financial Co 29.24 28.51 29.11 99400 0.28 0.97%
CPK Chesapeake Utilities Corp 79.3 78.5 78.95 43600 0.45 0.57%
CPL Cpfl Energia S.A. 17.15 16.955 17.15 101100 0.12 0.70%
CPN Calpine Corp 14.93 14.73 14.92 123138900 0.13 0.88%
CPT Camden Property Trust 88.78 88.01 88.34 379400 -0.24 -0.27%
CR Crane Company 74.28 73.03 73.49 226000 0.21 0.29%
CRD.A Crawford Co Cl A 7.45 7.2 7.28 54200 0.03 0.41%
CRD.B Crawford Co Cl B 9.17 8.73 8.97 35900 0.17 1.93%
CRH CRH Plc 34.48 34.18 34.33 497400 -0.09 -0.26%
CRI Carter's Inc 84.89 84 84.28 492900 -0.59 -0.70%
CRK Comstock Resources 6.39 6.07 6.08 119000 -0.08 -1.30%
CRL Charles River Laboratories Intl 100.42 98.9 99.98 321000 0.55 0.55%
CRM Salesforce.Com Inc 91.35 90.28 90.76 3046700 -0.06 -0.07%
CRR Carbo Ceramics 6.595 6.1 6.36 700400 0.25 4.09%
CRS Carpenter Technology Corp 38.18 37.01 37.96 256600 0.72 1.93%
CRT Cross Timbers Royalty Trust 14.65 14.47 14.47 14000 -0.18 -1.23%
CRY Cryolife 19.2 18.85 19.05 88600 0.20 1.06%
CS Credit Suisse Group 14.97 14.81 14.88 3187900 0.04 0.27%
CSL Carlisle Companies Inc 93.38 92.09 92.75 383000 0.10 0.11%
CSS Css Industries 26.73 25.91 26.45 27600 0.37 1.42%
CSU Capital Senior Living Corp 11.99 11.74 11.85 452300 0.09 0.77%
CSV Carriage Services 24.345 23.67 24.15 61200 0.32 1.34%
CTB Cooper Tire & Rubber Company 33.675 33.15 33.45 551300 0.30 0.90%
CTL Centurylink 19.54 18.41 19.16 23703100 -0.24 -1.24%
CTS Cts Corp 22.05 21.65 21.75 74600 -0.05 -0.23%
CTW Qwest Corp 25.68 25.56 25.68 3800 0.12 0.47%
CUB Cubic Corp 42.725 41.9 42.35 159300 -0.15 -0.35%
CUBE Cubesmart 24 23.48 23.52 1806100 -0.45 -1.88%
CUK Carnival Plc Ads 68.46 67.86 68.08 269300 -0.14 -0.21%
CUZ Cousins Properties Inc 9.19 9.07 9.13 2159500 0.03 0.33%
CVA Covanta Holding Corp 13.875 13.6 13.8 1010500 0.20 1.47%
CVE Cenovus Energy Inc 7.62 7.385 7.5 4377900 -0.01 -0.13%
CVG Convergys Corp 23.11 22.92 22.92 397600 -0.12 -0.52%
CVI Cvr Energy Inc 18.06 17.33 17.89 395000 0.44 2.52%
CVS CVS Corp 78.75 77.55 77.66 5005300 -0.79 -1.01%
CVX Chevron Corp 107.34 105.5 106.48 5467300 0.64 0.60%
CW Curtiss-Wright Corp 94.02 92.58 93.57 228200 0.01 0.01%
CWH Camping World Holdings Inc 35.36 34.14 35.04 398300 0.39 1.13%
CWT California Water Service Group Holding 37.145 36.65 36.8 213200 -0.05 -0.14%
CX Cemex S.A.B. De C.V. Sponsored 9.3 9.08 9.2 5906500 0.06 0.66%
CXE Colonial High Income Muni Trust 5.29 5.2 5.23 142900 0.03 0.58%
CXH Colonial Investment Grade Muni Trust 10.17 10.15 10.15 5900 0.00 0.00%
CXO Concho Resources Inc 110.57 107.95 108.52 995100 0.32 0.30%
CXW Corecivic Inc 24.85 24.25 24.42 629500 -0.09 -0.37%
CYD China Yuchai International 17.5 17.15 17.35 83700 0.20 1.17%
CYH Community Health Systems 7.12 6.73 7.03 3125600 0.28 4.15%
CYS Cys Investments Inc 8.75 8.65 8.73 1166000 0.05 0.58%
CZZ Cosan Ltd 7.56 7.14 7.32 1321400 0.18 2.52%
D Dominion Resources 78.87 77.87 78.69 2303000 0.68 0.87%
DAC Danaos Corp 1.5 1.35 1.4 88200 -0.05 -3.45%
DAL Delta Air Lines Inc 48.12 47.3 47.53 8395100 -0.19 -0.40%
DAN Dana Inc 23.01 22.5 22.83 915200 0.20 0.88%
DAR Darling International Inc 15.82 15.59 15.6 1251400 -0.08 -0.51%
DB Deutsche Bank Ag 16.62 16.41 16.52 3975700 0.07 0.43%
DBD Diebold Nixdorf Inc 19.65 19.25 19.5 1103300 -0.15 -0.76%
DBL Doubleline Opportunistic Credi 24.27 23.97 24.25 47200 0.18 0.75%
DCI Donaldson Company 46.71 45.99 46.35 333800 0.22 0.48%
DCM Ntt Docomo Inc 23.51 23.36 23.38 170800 -0.08 -0.34%
DCO Ducommun Inc 29 28.465 28.67 46200 -0.09 -0.31%
DCT Dct Industrial Trust Inc 57.38 56.28 57.08 402800 0.31 0.55%
DD E.I. Du Pont De Nemours and Company 81.42 80.48 81.18 1952400 0.35 0.43%
DD-A Du Pont E I 3.50 Pfd 91.975 91.111 91.111 1300 -0.16 -0.18%
DD-B Du Pont E I 4.50 Pfd 103 103 103 300 0.00 0.00%
DDD 3D Systems Corp 12.66 12.42 12.43 1877900 -0.11 -0.88%
DDE Dover Downs Gaming & Entertainment Inc 1.02 0.99 1.02 2400 0.02 2.00%
DDF Delaware Dividend & Income 10.25 10.21 10.25 7100 0.02 0.20%
DDR DDR Corp 9.78 9.53 9.67 3924100 -0.11 -1.12%
DDS Dillard's 56.17 54.09 55.7 752000 1.52 2.81%
DDT Dillard's 25.43 25.26 25.3 24100 -0.02 -0.08%
DE Deere & Company 118.41 112.87 117.31 11364600 1.88 1.63%
DEI Douglas Emmett 37.94 37.3 37.55 2323500 -0.29 -0.77%
DEL Deltic Timber Corp 67.88 66.33 66.9 45700 -0.42 -0.62%
DEO Diageo Plc 132.67 131.44 132.05 333300 -0.55 -0.41%
DEX Delaware Enhanced Global Dividend 11.25 11.13 11.24 53300 0.03 0.27%
DF Dean Foods Company 11.85 11.34 11.79 2071700 0.43 3.79%
DFP Flaherty & Crumrine Dynamic 26.51 26.25 26.44 82400 0.08 0.30%
DFS Discover Financial Services 60 59.395 59.43 2044300 -0.30 -0.50%
DFT Dupont Fabros Technology 62.65 61.76 62.29 231700 -0.26 -0.42%
DG Dollar General Corp 74.435 73.47 73.82 2282800 -0.10 -0.14%
DGI Digitalglobe Inc 34.05 33.7 33.8 211500 0.10 0.30%
DGX Quest Diagnostics Inc 105.67 104.63 104.87 779200 -0.40 -0.38%
DHF Dreyfus High Yield Strategies Fund 3.5 3.45 3.49 161800 0.04 1.16%
DHG Dws High Income Opportunities Fund 14.86 14.79 14.84 75900 0.05 0.34%
DHI D.R. Horton 36 35.63 35.69 2609100 -0.16 -0.45%
DHR Danaher Corp 81.32 80.445 80.87 2861300 0.14 0.17%
DHT Dht Holdings 3.865 3.69 3.85 680100 0.10 2.67%
DHX Dice Holdings 2 1.825 2 271400 0.10 5.26%
DIN Dineequity Inc 41.73 39.84 40.99 652300 0.83 2.07%
DIS Walt Disney Company 101.74 100.66 100.7 6893900 -0.62 -0.61%
DK Delek US Holdings 21.425 20.75 21.09 1126900 0.30 1.44%
DKS Dick's Sporting Goods Inc 27.49 26.655 26.99 6850300 -0.34 -1.24%
DKT Deutsch Bk Contingent Cap TR V 26.8 26.73 26.79 35300 0.06 0.22%
DL China Distance Education Holdings 7.34 6.98 7.34 29600 0.33 4.71%
DLB Dolby Laboratories 48.805 48.22 48.42 393400 -0.10 -0.21%
DLPH Delphi Automotive Plc 92.67 91.46 92.27 1566400 0.13 0.14%
DLR Digital Realty Trust 115.47 113.89 114.86 802400 -0.31 -0.27%
DLX Deluxe Corp 68.45 67.615 68.17 540700 0.17 0.25%
DM Dominion Midstream Partners LP 26.3 25.35 26.25 99600 0.55 2.14%
DMO Western Asset Mortgage Defined Opp 26.5 25.6 26.49 111300 0.68 2.63%
DNB Dun & Bradstreet Corp 113.32 109.98 110.06 510500 -3.26 -2.88%
DNI Chartwell Dividend & Income Fund 12.16 12.11 12.16 12100 0.03 0.25%
DNP Duff & Phelps Utilities Income 11.28 11.14 11.18 246100 0.03 0.27%
DNR Denbury Resources 1.22 1.15 1.16 9431400 -0.04 -3.33%
DO Diamond Offshore Drilling 10.79 10.29 10.61 2518400 0.17 1.63%
DOV Dover Corp 84.6 83 83.86 620500 0.26 0.31%
DOW Dow Chemical Company 63.59 62.83 63.4 5432000 0.48 0.76%
DPG Duff & Phelps Global Utility I 16.17 16.02 16.14 83800 0.04 0.25%
DPS Dr Pepper Snapple Group Inc 91.66 90.55 91.08 1226600 -0.57 -0.62%
DPZ Domino's Pizza Inc 189 186.79 188.66 1275700 0.74 0.39%
DQ Daqq New Energy 25.46 24.63 25.33 90700 0.52 2.10%
DRD Drdgold Ltd 3.33 3.19 3.23 161800 -0.01 -0.31%
DRE Duke Realty Corp 28.9 28.34 28.86 3860700 0.42 1.48%
DRH Diamondrock Hospitality Company 10.97 10.74 10.74 3309100 -0.15 -1.38%
DRI Darden Restaurants 84.62 83.72 83.99 1658200 0.03 0.04%
DRQ Dril-Quip 37.9 36.75 37.5 466900 0.55 1.49%
DSM Dreyfus Strategic Muni Bond Fund 8.64 8.6 8.64 53800 0.02 0.23%
DST Dst Systems 51.02 50.25 50.76 777900 0.23 0.46%
DSU Blackrock Debt Strategies Fund 11.58 11.5 11.58 90700 0.08 0.70%
DSW DSW Inc 16.27 15.66 15.84 3005500 -0.27 -1.68%
DSX Diana Shipping Inc 4.05 3.91 3.97 272500 -0.01 -0.25%
DTE Dte Energy Company 111.01 109.6 110.63 1398900 0.81 0.74%
DTF Duff & Phelps Utilities Tax-Free Income 14.5 14.43 14.48 19200 0.05 0.35%
DTK Deutsche Bk Contingent Cap TR I 25.99 25.91 25.94 56500 -0.05 -0.19%
DUC Duff & Phelps Utility & Corporate Trust 9.2 9.165 9.2 25600 0.02 0.22%
DUK Duke Energy Corp 86.83 85.61 86.38 2853800 0.63 0.73%
DVA Davita Healthcare Partners Inc 56.66 56.01 56.23 973200 -0.27 -0.48%
DVD Dover Downs Entertainment 2.1 2.05 2.05 1300 0.00 0.00%
DVN Devon Energy Corp 30.75 29.785 30.4 4204100 0.28 0.93%
DX Dynex Capital 7.125 7.06 7.12 287900 0.06 0.85%
DXB Deutsche Bk Contingent Cap TR I 25.5 25.35 25.48 85500 0.06 0.24%
DY Dycom Industries 80.64 79.75 79.97 755700 -0.05 -0.06%
DYN Dynegy Inc 9.58 8.61 9.28 8912800 0.52 5.94%
E Eni S.P.A 31.43 31.01 31.31 190600 0.26 0.84%
EAT Brinker International 34.36 33.795 33.83 971100 -0.37 -1.08%
EBF Ennis Inc 18.7 18.3 18.55 95600 0.25 1.37%
EBR Centrais Electricas Brazil 4.41 4.25 4.38 226700 0.05 1.15%
EBR.B Centrais Eletricas Brasileiras 5.59 5.39 5.55 62000 0.06 1.09%
EBS Emergent Biosolutions 35.59 34.68 34.82 201700 -0.30 -0.85%
EC Ecopetrol S.A. 9.21 9.05 9.19 453600 0.07 0.77%
ECA Encana Corp 9.33 8.97 9.17 10295700 0.05 0.55%
ECL Ecolab Inc 130.65 129.73 130.11 720800 -0.24 -0.18%
ECT Eca Marcellus Trust I 2.35 2.2 2.35 16600 0.10 4.44%
ED Consolidated Edison Company of New York 84.07 82.735 83.53 2024000 0.57 0.69%
EDD Emerging Markets Domestic Debt Fund 8.09 8.03 8.05 183600 -0.04 -0.49%
EDF Stone Harbor Emerging Markets 16.54 16.37 16.52 62200 0.05 0.30%
EDN Empresa Distribuidora Y Comercializadora 34.695 32.68 34.3 134400 1.62 4.96%
EDR Education Realty Trust Inc 38.27 37.55 37.73 344700 -0.39 -1.02%
EDU New Oriental Education & Technology Group 81.4 78.82 80.05 860700 0.68 0.86%
EE El Paso Electric Company 54.05 53 53.95 175900 0.95 1.79%
EEA European Equity Fund 9.33 9.275 9.32 5300 -0.01 -0.11%
EEP Enbridge Energy LP 14.52 14.28 14.43 1441700 0.03 0.21%
EEQ Enbridge Energy Management Llc 14.1 13.87 14.02 514800 0.08 0.57%
EFC Ellington Financial Llc 16.17 16.01 16.02 44700 0.00 0.00%
EFR Eaton Vance Senior Floating-Rate Fund 14.83 14.72 14.83 62000 0.11 0.75%
EFT Eaton Vance Floating Rate Income Trust 14.87 14.81 14.85 56700 0.02 0.13%
EFX Equifax Inc 141 139.73 139.89 530500 -1.01 -0.72%
EGF Blackrock Enhanced Government Fund 13.46 13.41 13.44 2500 0.03 0.22%
EGN Energen Corp 50.68 48.93 50.26 1683100 1.07 2.18%
EGO Eldorado Gold Corp 1.92 1.86 1.9 4750900 -0.01 -0.52%
EGP Eastgroup Properties 85.61 84.01 85.24 216700 0.61 0.72%
EGY Vaalco Energy Inc 0.78 0.75 0.75 94800 0.00 0.00%
EHI Western Asset Global High 10.13 10.07 10.12 116400 0.00 0.00%
EIG Employers Holdings Inc 42.4 41.75 41.8 73900 -0.35 -0.83%
EIX Edison International 79.33 78.83 78.94 3203800 -0.15 -0.19%
EL Estee Lauder Companies 106.45 102 105.92 8925800 3.11 3.02%
ELP Companhia Paranaense De Energia 9.14 8.78 9.07 778900 0.24 2.72%
ELS Equity Lifestyle Properties 87.64 86.74 87.36 361900 0.14 0.16%
ELY Callaway Golf Company 13.09 12.82 12.98 835800 0.08 0.62%
EMD Western Asset Emerging Market Debt Fund Inc 15.53 15.34 15.53 740900 0.08 0.52%
EME Emcor Group 63.78 62.64 62.65 398100 -0.72 -1.14%
EMF Templeton Emerging Markets Fund 15.88 15.74 15.83 39600 0.02 0.13%
EMN Eastman Chemical Company 83.25 82.4 82.9 1015300 0.17 0.21%
EMO Clearbridge Energy MLP Opportu 11.59 11.47 11.53 134700 -0.01 -0.09%
EMR Emerson Electric Company 58.6 57.81 58 2063500 -0.15 -0.26%
ENB Enbridge Inc 39.53 39.05 39.42 1480300 0.07 0.18%
ENR Energizer Holdings Inc 41.78 41.31 41.33 898000 -0.35 -0.84%
ENS Enersys Inc 62.94 61.96 62.01 227100 -0.29 -0.47%
ENV Envestnet Inc 43.75 42.45 43.2 229700 0.00 0.00%
ENZ Enzo Biochem 10.91 10.73 10.78 153600 -0.12 -1.10%
EOD Wells Fargo Global Dividend Opportunity 6.25 6.16 6.25 99600 0.06 0.97%
EOG Eog Resources 84.54 83.29 84.09 2751600 0.73 0.88%
EOI Eaton Vance Enhance Equity 13.36 13.26 13.27 126200 -0.05 -0.38%
EOS Eaton Vance Enhanced Equity II 15.04 14.83 14.88 94500 -0.02 -0.13%
EOT Eaton Vance Muni Income Trust 22.55 22.27 22.54 17100 0.09 0.40%
EP-C El Paso Egy Cap I Pr 47.83 47.5 47.5 1800 -0.03 -0.06%
EPAM Epam Systems Inc 80.75 78.57 80.75 267400 1.28 1.61%
EPD Enterprise Products Partners LP 25.3 24.85 25.23 3418700 0.29 1.16%
EPR Entertainment Properties Trust 68.18 67.21 67.48 591300 -0.54 -0.79%
EPR-C Entertainment Prp Pf 27 26.87 27 200 0.13 0.48%
EPR-E Entertainment Ppty P 35.5 35.33 35.38 2600 -0.07 -0.20%
EQR Equity Residential 67.53 66.92 67.17 2942200 -0.36 -0.53%
EQS Equus Total Return 2.35 2.35 2.35 100 0.00 0.00%
EQT Eqt Corp 60.98 60.18 60.25 3441100 -0.70 -1.15%
ERF Enerplus Corp 9.19 8.91 9 756800 0.01 0.11%
ERJ Embraer-Empresa Brasileira De Aeronautica 21.31 20.84 21.03 1894800 -0.02 -0.10%
ES Eversource Energy 63.18 62.06 63.06 1481000 0.69 1.11%
ESE Esco Technologies Inc 54.35 53.15 53.95 173200 0.70 1.31%
ESL Esterline Technologies Corp 83.7 81.85 82.1 421600 -0.90 -1.08%
ESS Essex Property Trust 262.885 260.45 260.76 670600 -1.41 -0.54%
ESV Ensco Plc 4.38 4.14 4.28 16754600 0.13 3.13%
ETB Eaton Vance Tax-Managed Buy-Write 16.43 16.31 16.36 30600 0.01 0.06%
ETE Energy Transfer Equity LP 16.83 16.59 16.67 2904400 -0.05 -0.30%
ETG Eaton Vance Tax-Advantaged Global Dividend 16.68 16.45 16.63 122600 0.10 0.60%
ETH Ethan Allen Interiors Inc 30.05 29.45 29.45 262700 -0.35 -1.17%
ETJ Eaton Vance Risk-Managed Diversified Equity 9.42 9.28 9.36 244500 -0.04 -0.43%
ETM Entercom Communications Corp 9.95 9.65 9.85 377700 0.10 1.03%
ETN Eaton Corp 71.965 71.2 71.2 2261000 -0.42 -0.59%
ETO Eaton Vance Tax-Advantage Global Dividend Opp 23.65 23.4 23.42 65400 -0.23 -0.97%
ETP Energy Transfer Partners 18.52 18.23 18.26 4691000 -0.13 -0.71%
ETR Entergy Corp 78.06 77.3 77.84 875700 0.35 0.45%
ETV Eaton Vance Corp 15.29 15.2 15.24 142600 0.01 0.07%
ETW Eaton Vance Corp 11.66 11.55 11.64 450800 0.04 0.34%
ETY Eaton Vance Tax-Managed Diversified Equity 11.26 11.125 11.18 345500 -0.07 -0.62%
EV Eaton Vance Corp 47.21 46.17 46.76 477000 0.10 0.21%
EVC Entravision Communications Corp 5.7 5.45 5.65 457000 0.20 3.67%
EVF Eaton Vance Senior Income Trust 6.62 6.58 6.6 63100 0.00 0.00%
EVG Eaton Vance Short Diversified 14.44 14.41 14.43 90700 -0.01 -0.07%
EVN Eaton Vance Muni Income Trust 12.94 12.9 12.91 29200 -0.01 -0.08%
EVR Evercore Partners Inc 75.25 73.95 74.6 409600 0.50 0.67%
EVT Eaton Vance Tax Advantaged Dividend 21.71 21.45 21.66 121600 0.12 0.56%
EW Edwards Lifesciences Corp 113.61 112.34 113.11 1134600 -0.26 -0.23%
EXC Exelon Corp 38.185 37.48 37.99 3853800 0.42 1.12%
EXD Eaton Vance Tax-Advantaged Bond 11.5 11.4 11.47 19800 0.04 0.35%
EXG Eaton Vance Tax-Managed Global Diversified Equit 9.16 9.08 9.11 655600 0.01 0.11%
EXK Endeavour Silver Corp 2.34 2.2 2.22 1577500 -0.08 -3.48%
EXP Eagle Materials Inc 89.2 87.48 88.25 612700 -0.90 -1.01%
EXPR Express Inc 5.85 5.69 5.7 1885200 0.00 0.00%
EXR Extra Space Storage Inc 76.24 74.72 74.74 858800 -1.35 -1.77%
F Ford Motor Company 10.63 10.47 10.56 43998700 -0.06 -0.56%
FAC Liberte Investors Inc 0.9 0.85 0.9 7400 0.01 1.12%
FAF First American Corp 48.59 48.08 48.15 630800 -0.22 -0.45%
FAM First Trust/Aberdeen Global Opportunity 11.7 11.62 11.69 42400 0.02 0.17%
FBC Flagstar Bancorp 31.405 30.85 31.24 119500 0.19 0.61%
FBHS Fortune Brands Home & Security 62.64 62.03 62.5 1327500 -0.02 -0.03%
FBP First Bancorp 5.52 5.33 5.5 1040500 0.11 2.04%
FBR Fibria Celulose S.A. 12.17 11.85 12.12 1395700 0.18 1.51%
FC Franklin Covey Company 18.175 17.5 17.75 80500 0.10 0.57%
FCE.A Forest City Ent Cl A 24.03 23.69 23.83 802500 -0.04 -0.17%
FCF First Commonwealth Financial Corp 12.57 12.28 12.49 517400 0.15 1.22%
FCH Felcor Lodging Trust Inc 7.105 6.95 7.02 10264100 0.02 0.29%
FCH-A Felcor Lodg Pr A 28.75 28.3 28.48 63600 0.18 0.64%
FCN Fti Consulting 32.55 31.92 31.93 457200 -0.38 -1.18%
FCT Senior Floating Rate II 13.26 13.22 13.25 75100 0.00 0.00%
FCX Freeport-Mcmoran Inc 14.34 13.92 14.15 15434300 0.09 0.64%
FDP Fresh Del Monte Produce 47.14 46.09 46.56 436800 0.20 0.43%
FDS Factset Research Systems Inc 161.89 158.99 159.02 259200 -1.60 -1.00%
FDX Fedex Corp 207.57 204.69 206 930400 0.78 0.38%
FE Firstenergy Corp 33.075 32.49 32.83 3306000 0.20 0.61%
FENG Phoenix New Media Ltd 4.81 3.725 4.5 4980000 0.68 17.80%
FEO First Trust/Aberdeen Emerging Opportunity Fund 16.82 16.65 16.81 41600 0.03 0.18%
FF Futurefuel Corp 13.27 12.9 13.21 73600 0.31 2.40%
FFA First Trust Enhanced Equity Income Fund 14.79 14.7 14.76 40500 -0.03 -0.20%
FFC Flaherty Crumrine/Claymore Preferred Securities 21.02 20.85 20.91 77700 0.04 0.19%
FFG Fbl Financial Group 69.4 67.95 68.7 30900 0.60 0.88%
FGB Specialty Finance and Financial Fund 7.57 7.12 7.25 35500 -0.32 -4.23%
FGP Ferrellgas Partners LP 4.58 4.485 4.51 181400 0.01 0.22%
FHN First Tennessee National Corp 17.05 16.75 16.89 1573900 0.06 0.36%
FHY Strategic High II 13.57 13.39 13.46 191600 0.07 0.52%
FICO Fair Isaac and Company Inc 139.3 137.14 137.94 217400 0.28 0.20%
FIF First Trust Energy Infrastruct 17.82 17.53 17.82 48000 0.11 0.62%
FIG Fortress Investment Group 7.98 7.97 7.98 499200 0.00 0.00%
FII Federated Investors 26.875 26.42 26.74 533900 0.17 0.64%
FIS Fidelity National Information Services 90.125 88.97 89.83 3093600 0.33 0.37%
FIX Comfort Systems USA 32.975 32.5 32.9 301000 0.30 0.92%
FL Footlocker Inc 36.8 34.29 34.38 36216600 -2.17 -5.94%
FLC Flaherty & Crumrine/Claymore Total Return 21.45 21.27 21.39 16500 0.12 0.56%
FLO Flowers Foods 17.93 17.5 17.87 1119400 0.12 0.68%
FLR Fluor Corp 38.05 37.4 37.67 1722400 0.01 0.03%
FLS Flowserve Corp 38.54 38.11 38.12 1382500 -0.17 -0.44%
FLT Fleetcor Technologies 143.46 141.13 142.69 668200 1.25 0.88%
FLY Fly Leasing Ltd 13.22 13.06 13.13 73800 -0.04 -0.30%
FMC FMC Corp 83.31 81.94 82.63 885400 -0.04 -0.05%
FMN Federated Premier Muni 14.69 14.61 14.68 9000 0.07 0.48%
FMO Fiduciary/Claymore MLP Opportunity Fund 12.13 11.96 12.07 161600 -0.03 -0.25%
FMS Fresenius Medical Care Corp 46.76 46.35 46.38 101300 -0.38 -0.81%
FMX Fomento Economico Mexicano S.A.B. De C.V 101.14 99.86 101.01 264700 0.66 0.66%
FMY First Trust/Fidac Mortgage Income Fund 14.19 14.16 14.16 14500 -0.01 -0.07%
FN Fabrinet 40.655 39.81 40.08 504800 -0.20 -0.50%
FNB F.N.B. Corp 12.92 12.57 12.78 2295600 0.08 0.63%
FNF Fidelity National Financial 47.63 47.17 47.35 659000 -0.26 -0.55%
FNV Franco Nev Corp 79.6 77.725 78.03 534900 -1.42 -1.79%
FOE Ferro Corp 18.81 18.46 18.76 545400 0.26 1.41%
FOF Cohen & Steers Closed-End Opportunity Fund 12.77 12.58 12.7 114900 -0.03 -0.24%
FOR Forestar Group Inc 17.15 17 17.1 857200 0.02 0.12%
FPO First Potomac Realty Trust 11.12 11.09 11.11 445100 0.01 0.09%
FPT Federated Premier Intermediate Muni 13.68 13.56 13.66 33600 0.09 0.66%
FR First Industrial Realty Trust 30.09 29.725 29.98 754300 0.09 0.30%
FRA Blackrock Floating Rate Income Fund 14.05 13.99 14.02 139200 0.00 0.00%
FRC First Republic Bank 97.02 95.23 96.31 485600 0.86 0.90%
FRO Frontline Ltd 5.05 5 5.02 445100 -0.02 -0.40%
FRT Federal Realty Investment Trust 128.22 125.87 126.96 1342100 -1.26 -0.98%
FSD High Income Long Short Fund 16.85 16.75 16.78 230200 -0.02 -0.12%
FSM Fortuna Silver Mines 4.595 4.39 4.42 1387600 -0.13 -2.86%
FSS Federal Signal Corp 18.505 18.14 18.36 373500 -0.10 -0.54%
FT Franklin Universal Trust 7.24 7.19 7.22 15400 0.02 0.28%
FTI Technipfmc Plc 25.98 25.45 25.75 2368300 0.24 0.94%
FTK Flotek Industries 5.65 5.49 5.63 1046000 0.07 1.26%
FUL H. B. Fuller Company 49.36 48.49 49.17 362800 0.25 0.51%
FUN Cedar Fair LP 66.695 66.195 66.4 83100 0.05 0.08%
G Genpact Ltd 28.69 28.305 28.49 759800 0.01 0.04%
GAB Gabelli Equity Trust 6.19 6.15 6.15 378900 -0.03 -0.49%
GAB-D Gabelli Eq TR Pfd D 26.47 26.45 26.45 200 -0.02 -0.08%
GAM General American Investors 33.98 33.85 33.91 31300 -0.02 -0.06%
GAM-B Genl Amer Invs Pfd 27.02 26.9 27.02 2700 0.12 0.45%
GBAB Guggenheim Build America Bonds 22.83 22.75 22.82 36300 0.03 0.13%
GBL Gamco Investors 29.6 29.175 29.58 25300 0.31 1.06%
GBX Greenbrier Companies 44.4 43.8 43.9 244900 -0.20 -0.45%
GCAP Gain Capital Holdings 6.385 6.27 6.28 567100 -0.03 -0.48%
GCH Greater China Fund 11.67 11.56 11.6 7500 -0.05 -0.43%
GCI Gannett Co. Inc 8.275 8.1 8.18 827800 0.08 0.99%
GCO Genesco Inc 25.9 23.5 23.9 735600 -1.45 -5.72%
GCV Gabelli Convertible and Income Securities 5.2 5.08 5.18 22000 0.00 0.00%
GD General Dynamics Corp 199.8 196.77 198.73 1581700 0.35 0.18%
GDI Gardner Denver Holdings Inc 22.18 21.76 21.97 506300 -0.10 -0.45%
GDL The Gdl Fund 10.17 10.05 10.12 20600 0.00 0.00%
GDO Western Asset Global Corporate Defined 18.1 17.98 18.03 30700 -0.07 -0.39%
GDOT Green Dot Corp 46.83 46.25 46.27 1109100 -0.14 -0.30%
GDV Gabelli Dividend 21.4 21.15 21.35 130000 0.00 0.00%
GDV-A Gabelli Dv 26.87 26.65 26.87 600 0.22 0.83%
GDV-D Gabelli Pref D 27.08 27.05 27.05 1000 -0.03 -0.11%
GE General Electric Company 24.74 24.44 24.55 34273000 -0.08 -0.32%
GEF Greif Bros. Corp 56.41 55.55 56.05 106300 0.48 0.86%
GEF.B Greif Bros. Corp 60 58.45 59.9 8200 1.40 2.39%
GEL Genesis Energy LP 26.48 25.87 26.43 432900 0.13 0.49%
GEN Genesis Healthcare Inc 1.09 1.02 1.05 384300 0.00 0.00%
GEO Geo Group Inc 25.5 24.97 25.16 733200 0.09 0.36%
GER Goldman Sachs MLP Energy Renai 6.49 6.36 6.46 288400 0.00 0.00%
GES Guess Inc 12.83 12.53 12.8 1231500 0.24 1.91%
GF New Germany Fund 17.37 17.24 17.3 12600 0.06 0.35%
GFA Gafisa Sa 7.38 7.19 7.32 33800 0.12 1.67%
GFF Griffon Corp 18.9 18.3 18.8 87300 0.50 2.73%
GFI Gold Fields Ltd 4.365 4.19 4.32 11275900 0.10 2.37%
GFY Western Asset Variable Rate Strategic 17.29 17.07 17.23 12500 0.16 0.94%
GG Goldcorp Inc 13.39 12.845 12.87 8731800 -0.51 -3.81%
GGB Gerdau S.A. 3.57 3.505 3.52 4382300 -0.04 -1.12%
GGG Graco Inc 113.97 112 112.37 162900 -0.78 -0.69%
GGP Ggp Inc 20.89 20.425 20.5 9025900 -0.33 -1.58%
GGT Gabelli Global Multi-Media Trust 9.17 9.04 9.13 84600 0.00 0.00%
GHL Greenhill & Co. Inc 15.975 15.675 15.8 518200 0.05 0.32%
GIB CGI Group 50.24 49.35 49.82 174600 -0.40 -0.80%
GIL Gildan Activewear 30.31 29.83 29.87 214400 -0.35 -1.16%
GIM Templeton Global 6.65 6.61 6.62 162500 -0.02 -0.30%
GIS General Mills 57.53 57.04 57.14 4595600 -0.34 -0.59%
GJP Strats Sm Trust For Dominion Resources Inc Secur 22.5 22.5 22.5 1200 0.00 0.00%
GJV Strats Sm Trust For News Corp Securities Series 26.37 26.11 26.11 400 -0.26 -0.99%
GLP Global Partners LP 16.5 15.8 16.2 99200 0.05 0.31%
GLT Glatfelter 16.94 16.64 16.87 278800 0.08 0.48%
GLW Corning Inc 28.135 27.71 27.88 5178000 0.06 0.22%
GM General Motors Company 35.06 34.61 34.83 7193400 -0.07 -0.20%
GM.B General Mtrs 16.96 16.64 16.78 279800 0.14 0.84%
GME Gamestop Corp 21.33 20.97 21.22 2123400 0.17 0.81%
GNC GNC Holdings Inc 9.59 9.27 9.37 1214900 0.10 1.08%
GNE Genie Energy Ltd. Class B 5.91 5.73 5.75 69300 0.01 0.17%
GNK Genco Shipping & Trading Ltd 12.4 12.055 12.39 50100 0.24 1.98%
GNRC Generac Holdings Inc 36.62 35.94 36.41 248400 0.43 1.20%
GNT Gabelli Natural Resources Gold 6.94 6.87 6.92 41700 0.00 0.00%
GNW Genworth Financial Inc 3.47 3.38 3.45 2065000 0.05 1.47%
GOF Claymore/Guggenheim Strategic Fund 21.09 21.01 21.07 81900 0.05 0.24%
GOL Gol Linhas Aereas Inteligentes S.A. 15.56 14.92 15.42 174200 0.34 2.25%
GPC Genuine Parts Company 81.97 81.21 81.6 698800 0.33 0.41%
GPE-A Ga Pwr Co Cl A Pfd 27.84 27.84 27.84 100 0.00 0.00%
GPI Group 1 Automotive 53.94 51.62 53.92 315000 1.27 2.41%
GPK Graphic Packaging Holding Company 13.55 13.39 13.47 7570400 -0.04 -0.30%
GPM Guggenheim Enhanced Equity 8.29 8.19 8.26 162500 0.01 0.12%
GPN Global Payments Inc 94.27 93.45 93.76 773000 0.02 0.02%
GPS Gap Inc 23.9 22.04 22.65 18942300 -0.35 -1.52%
GPX Gp Strategies Corp 28.4 28 28.25 33800 0.10 0.36%
GRA W.R. Grace & Company 67.75 66.9 67.74 384300 0.58 0.86%
GRR Asia Tigers Fund 12.22 12.14 12.14 1100 -0.08 -0.65%
GRX The Gabelli Healthcare & Wellness Trust 10.25 10.17 10.24 25300 -0.01 -0.10%
GRX-A The Gabelli Healthcare & Welln 26.2 26.2 26.2 300 0.00 0.00%
GS Goldman Sachs Group 224.09 220.55 222.15 3149300 1.36 0.62%
GS-A Goldman Sachs Pfd 23.57 23.35 23.4 19100 0.05 0.21%
GS-B Goldman Dep Sh 26.12 25.98 25.99 17100 -0.09 -0.35%
GS-C Goldman Dep Sh 23.85 23.56 23.65 4300 0.01 0.04%
GS-D Goldman Sachs Dep Sh 23.59 23.31 23.35 45500 -0.07 -0.30%
GSH Guangshen Railway Company 26.91 26.85 26.85 4400 -0.02 -0.07%
GSK Glaxosmithkline Plc 38.98 38.71 38.75 2460200 -0.21 -0.54%
GSL Global Ship Lease Inc 1.185 1.14 1.166 71400 -0.00 -0.34%
GTN Gray Television 14.2 13.775 13.85 1232400 -0.15 -1.07%
GTN.A Gray Television 11.75 11.75 11.75 100 0.00 0.00%
GTS Triple-S Management Corp 23.5 23.02 23.2 208500 -0.04 -0.17%
GTY Getty Realty Corp 26.84 26.49 26.66 525100 0.02 0.08%
GUT Gabelli Utility Trust 7.01 6.95 6.97 40600 0.01 0.14%
GVA Granite Construction Inc 50.32 49.2 49.4 233800 -0.44 -0.88%
GWR Genesee & Wyoming 66.07 64.87 65.56 220600 0.04 0.06%
GWRE Guidewire Software Inc 71.39 70.25 70.59 389500 -0.02 -0.03%
GWW W.W. Grainger 164.705 161.25 161.39 1000300 -2.65 -1.62%
GXP Great Plains Energy Inc 31.45 31.03 31.23 1807500 0.10 0.32%
GYB Cabco Series 2004-101 Trust 23.24 23.1 23.24 200 0.14 0.61%
GZT Gazit-Globe Ltd 9.41 9.41 9.41 200 0.00 0.00%
H Hyatt Hotels Corp 56.28 55.7 56.01 1682300 0.15 0.27%
HAE Haemonetics Corp 41.83 41.18 41.58 141900 0.05 0.12%
HAL Halliburton Company 39.45 38.18 38.99 8868200 0.33 0.85%
HBI Hanesbrands Inc 23.81 23.28 23.53 3650000 -0.24 -1.01%
HBM Hudbay Minerals Inc 8.05 7.655 7.9 686200 0.05 0.64%
HCA Hca Holdings Inc 78.1 77.5 77.53 1360800 -0.11 -0.14%
HCC Warrior Met Coal Inc 24.61 24.06 24.24 294600 0.18 0.75%
HCN Welltower Inc 71.28 70.56 70.65 1403700 -0.56 -0.79%
HCN-I Health Care REIT Inc 64.62 64.17 64.37 8000 -0.25 -0.39%
HCP HCP Inc 29.25 28.81 28.85 2694200 -0.39 -1.33%
HD Home Depot 149.61 146.96 147.49 6989100 -2.12 -1.42%
HDB Hdfc Bank Ltd 94.73 94.23 94.33 423100 -0.05 -0.05%
HE Hawaiian Electric Industries 33.23 32.84 33.18 338400 0.13 0.39%
HEI Heico Corp 84.08 81.59 82.87 210400 1.00 1.22%
HEI.A Heico Cp Cl A 73.2 71.6 72.45 62700 0.65 0.91%
HEP Holly Energy Partners LP 31.18 30.74 30.76 148500 -0.39 -1.25%
HEQ John Hancock Hedged Eqty & Inc 17.39 17.01 17.33 35100 0.32 1.88%
HES Hess Corp 39.15 37.55 38.45 6393100 0.23 0.60%
HF HFF Inc 36.2 35.8 36.1 132000 0.18 0.50%
HFC Hollyfrontier Corp 28.04 27.21 27.66 1821200 0.24 0.88%
HGT Hugoton Royalty Trust 1.725 1.65 1.7 100800 0.00 0.00%
HHC Howard Hughes Corp 118.93 116.81 117.94 144100 -0.82 -0.69%
HHS Harte-Hanks 0.88 0.82 0.88 82700 0.02 2.33%
HI Hillenbrand Inc 35.65 35.05 35.3 276700 -0.05 -0.14%
HIG Hartford Financial Services Group 55.62 55.01 55.56 4524500 0.13 0.23%
HIG.W Hartford Financial Services Group 50.18 50.18 50.18 100 0.00 0.00%
HII Huntington Ingalls Industries 208.7 204.97 205.22 215900 -3.16 -1.52%
HIL Hill International 4.55 4.25 4.5 157100 0.25 5.88%
HIO Western Asset High 5.1 5.04 5.07 157900 0.03 0.60%
HIW Highwoods Properties 51.2 50.78 50.9 555600 -0.30 -0.59%
HIX Western Asset High Income Fund II Inc 7.17 7.09 7.13 213000 0.02 0.28%
HJV MS S.A.C. Saturns Ge Series 2002-14 15.415 15.26 15.38 4800 0.02 0.13%
HK Halcon Resources 6.23 6.06 6.21 2127300 0.07 1.14%
HL Hecla Mining Company 4.92 4.82 4.87 4648100 0.01 0.21%
HLF Herbalife Ltd 62.31 61.29 61.95 772300 -0.16 -0.26%
HLS Healthsouth Corp 43.95 43.27 43.83 784700 0.42 0.97%
HLX Helix Energy Solutions Group 5.99 5.66 5.91 859300 0.25 4.42%
HMC Honda Motor Company 27.615 27.45 27.54 509900 0.06 0.22%
HMN Horace Mann Educators Corp 37.2 36.525 37.1 169500 0.50 1.37%
HMY Harmony Gold Mining Co. Ltd 1.94 1.83 1.87 5906800 -0.04 -2.09%
HNI Hon Industries Inc 35.29 34.6 35.05 245600 0.39 1.13%
HNP Huaneng Power Intl 25.7 25.5 25.52 45600 -0.01 -0.04%
HOG Harley-Davidson Inc 47.18 46.21 46.88 2286800 -0.12 -0.26%
HON Honeywell International Inc 135.9 134.84 134.95 2977500 -0.78 -0.57%
HOS Hornbeck Offshore Services 2.765 2.52 2.61 504900 0.04 1.56%
HOV Hovnanian Enterprises Inc 2.07 2.01 2.02 1172500 -0.04 -1.94%
HP Helmerich & Payne 44.55 43 43.7 1586100 0.40 0.92%
HPF John Hancock Pfd II 21.57 21.44 21.49 39000 -0.07 -0.32%
HPI John Hancock Preferred 21.47 21.29 21.44 30000 0.07 0.33%
HPP Hudson Pacific Properties 32.99 32.42 32.63 946900 -0.21 -0.64%
HPQ Hewlett-Packard Company 18.65 18.36 18.51 11687200 -0.09 -0.48%
HPS John Hancock Preferred Income Fund III 18.74 18.61 18.68 46600 0.01 0.05%
HQH Tekla Healthcare Investors 24.24 24.03 24.12 76600 -0.04 -0.17%
HQL Tekla Life Sciences Investors 20.46 20.21 20.4 85700 0.14 0.69%
HR Healthcare Realty Trust Inc 32.5 32.11 32.4 1847300 0.13 0.40%
HRB H&R Block 30.19 29.78 29.78 2392500 -0.39 -1.29%
HRC Hill-Rom Holdings Inc 73.91 72.67 73.09 397800 -0.82 -1.11%
HRG Hrg Group Inc 15.63 15.4 15.43 981500 -0.17 -1.09%
HRL Hormel Foods Corp 34.25 33.83 34.09 1782300 0.13 0.38%
HRS Harris Corp 119.34 118.655 118.71 527800 -0.26 -0.22%
HSC Harsco Corp 16 15.65 15.85 678000 0.15 0.96%
HST Host Marriott Financial Trust 17.96 17.42 17.43 8393000 -0.44 -2.46%
HSY Hershey Foods Corp 107.98 106.56 107.34 1047000 -0.58 -0.54%
HT Hersha Hospitality Trust 18.32 18.035 18.1 917700 -0.11 -0.60%
HTD John Hancock Tax Advantaged Dividend 25.27 25.04 25.21 33200 0.13 0.52%
HTH Hilltop Holdings Inc 24.8 24.27 24.53 502700 0.02 0.08%
HTY John Hancock Tax-Advantaged Global 9.13 9 9.1 54900 -0.03 -0.33%
HTZ Hertz Global Holdings Inc 18.44 16.88 16.96 12040000 -1.47 -7.98%
HUM Humana Inc 248.37 245.68 247.28 754300 -0.12 -0.05%
HUN Huntsman Corp 25.57 25.29 25.34 1718200 -0.01 -0.04%
HVT Haverty Furniture Companies 24.07 23.55 23.75 63200 0.15 0.64%
HXL Hexcel Corp 52.42 51.92 52.37 305700 0.26 0.50%
HYB New America High 9.52 9.41 9.51 59400 0.03 0.32%
HYH Halyard Health Inc 42.82 42.08 42.53 251400 0.43 1.02%
HYI Western Asset High Yield Defined 15.34 15.26 15.33 40800 0.04 0.26%
HYT Blackrock High Yield Fund Vi Inc 11.04 10.96 11.03 332600 0.04 0.36%
HZO Marinemax Inc 15.3 14.6 15.05 441500 -0.20 -1.31%
IAE ING Asia Pacific High Dividend Equity 10.43 10.36 10.37 23800 -0.03 -0.29%
IAG Iamgold Corp 5.935 5.63 5.7 7293700 -0.09 -1.55%
IBA Industrias Bachoco S.A. De C.V 64.99 63.74 63.88 4600 -0.83 -1.28%
IBM International Business Machines 141.15 139.58 139.7 4152700 -1.17 -0.83%
IBN Icici Bank Ltd 9.1 9.02 9.04 3345000 -0.05 -0.55%
ICB MS Income Securities 18.21 18.19 18.2 1700 -0.01 -0.05%
ICE Intercontinental Exchange 65.08 64.57 64.59 1852200 -0.39 -0.60%
IDA Idacorp Inc 87.5 86.26 87.15 211600 0.82 0.95%
IDE ING Infrastructure Industrial 14.92 14.73 14.91 62000 0.14 0.95%
IDT IDT Corp 14.165 13.32 13.5 224100 -0.58 -4.12%
IEX Idex Corp 113.89 110.25 112.96 177600 -0.12 -0.11%
IFF International Flavors & Fragrances 135.84 134.11 134.83 352000 -0.23 -0.17%
IFN India Fund 27.43 27.2 27.39 78700 0.02 0.07%
IGA ING Global Advantage and Premium 10.7 10.62 10.69 36700 0.00 0.00%
IGD ING Global Equity Dividend and Premium 7.54 7.47 7.53 222700 0.06 0.80%
IGI Western Asset Investment Grade Defined 22.51 22.09 22.1 18600 -0.41 -1.82%
IGR ING Clarion Global Real Estate 7.67 7.63 7.64 233000 0.00 0.00%
IGT International Game Technology 20.18 19.79 20 1388600 -0.08 -0.40%
IHC Independence Holding Company 21.35 21.25 21.3 8200 -0.05 -0.23%
IHD ING Emerging Markets High Dividend 9.2 9.11 9.2 74800 0.04 0.44%
IHG Intercontinental Hotels Group 50.9 50.45 50.52 88000 -0.38 -0.75%
IID ING International High Dividend Equity 7.07 6.98 7.01 104100 -0.01 -0.14%
IIF Morgan Stanley India Investment Fund Inc 34.88 34.46 34.51 22400 -0.37 -1.06%
IIM Invesco Insured Muni Income Trust 15.17 15.07 15.17 1595800 0.07 0.46%
IMAX Imax Corp 18.95 18.125 18.25 1461900 -0.45 -2.41%
INB Cohen & Steers Global Income Builder 9.58 9.43 9.48 36200 -0.10 -1.04%
INF Brookfield Global Listed Infra 13.27 13.01 13.23 69200 -0.04 -0.30%
ING ING Group N.V. 18.01 17.715 17.93 2780800 0.17 0.96%
INN Summit Hotel Properties 14.86 14.63 14.69 750000 -0.08 -0.54%
INT World Fuel Services Corp 33.13 32.66 32.91 242300 0.21 0.64%
INXN Interxion Holding N.V. 49.77 49.15 49.67 407200 0.52 1.06%
IO ION Geophysical Corp 5.35 5.14 5.3 15800 0.15 2.91%
IP International Paper Company 54.54 53.64 54.29 2141700 0.44 0.82%
IPG Interpublic Group of Companies 20.77 20.5 20.51 2359600 -0.17 -0.82%
IPHI Inphi Corp 35.3 34.73 35.11 622500 0.02 0.06%
IPI Intrepid Potash Inc 3.32 3.14 3.29 1117800 0.07 2.17%
IQI Invesco Quality Muni Income Trust 12.73 12.65 12.73 98200 0.02 0.16%
IR Ingersoll-Rand Plc [Ireland] 86.2 84.89 85.18 1333800 -0.28 -0.33%
IRL Irish Investment Fund 13.715 13.64 13.701 4800 0.00 0.01%
IRM Iron Mountain Inc 37.21 36.64 36.89 835000 -0.26 -0.70%
IRR ING Risk Managed Natural Resources Fund 5.9 5.82 5.86 72000 -0.02 -0.34%
IRS Irsa Inversiones Y Representaciones S.A. 25.67 24.83 25.03 14200 0.20 0.81%
ISF ING Group N.V. 25.98 25.86 25.89 265600 0.02 0.08%
ISG ING Group N.V. 26.19 26.08 26.18 7500 0.10 0.38%
ISP ING Group N.V. 25.96 25.85 25.93 8300 0.08 0.31%
IT Gartner Inc 120.06 118.88 119.51 746100 -0.36 -0.30%
ITG Investment Technology Group 20.3 19.99 20.09 141200 0.06 0.30%
ITT ITT Industries 39.62 39.04 39.1 296100 -0.15 -0.38%
ITUB Itau Unibanco Banco Holding Sa 12.7 12.425 12.67 8306300 0.20 1.60%
ITW Illinois Tool Works Inc 137.51 135.54 135.67 1123700 -0.31 -0.23%
IVC Invacare Corp 13.45 13.125 13.45 197300 0.15 1.13%
IVR Invesco Mortgage Capital Inc 17.07 16.88 17.04 1075200 0.12 0.71%
IVZ Invesco Plc 33.185 32.57 32.86 2974900 0.19 0.58%
IX Orix Corp Ads 81.53 80.69 81.32 34500 0.22 0.27%
JAG Jagged Peak Energy Inc 12.24 11.83 12.1 696600 0.27 2.28%
JBK Lehman Abs Corp 23.92 23.54 23.54 3400 -0.30 -1.26%
JBL Jabil Circuit 29.97 29.19 29.67 2924300 0.27 0.92%
JBN Select Asset Inc 15.4 15.37 15.37 1500 -0.03 -0.19%
JBR Select Asset Inc 15.45 15.27 15.44 1100 0.11 0.72%
JBT John Bean Technologies Corp 87.7 85.09 87.35 156000 1.65 1.93%
JCE Nuveen Core Equity Alpha Fund 15.24 15.08 15.09 51600 -0.07 -0.46%
JCI Johnson Controls Intl 37.42 36.74 37.05 4523900 0.18 0.49%
JCP J.C. Penney Company Inc 3.62 3.45 3.6 28086800 0.04 1.12%
JDD Nuveen Diversified Dividend and 12.48 12.38 12.44 38900 0.00 0.00%
JE Just Energy Group Inc 5.61 5.52 5.6 219000 0.07 1.27%
JEC Jacobs Engineering Group Inc 50.6 49.71 49.85 937500 -0.19 -0.38%
JEQ Japan Equity Fund 8.61 8.58 8.61 3800 0.02 0.23%
JFR Nuveen Floating Rate 11.78 11.71 11.73 125800 -0.05 -0.42%
JHI John Hancock Investors Trust 18.8 18.51 18.79 32600 0.05 0.27%
JHS John Hancock Income Securities Trust 14.67 14.61 14.61 11500 -0.03 -0.20%
JHX James Hardie Industries Se 14.37 14.26 14.37 12100 0.07 0.49%
JKS Jinkosolar Holding Company Ltd 26.73 26.03 26.33 953400 -0.30 -1.13%
JLL Jones Lang Lasalle Inc 117.39 115.71 116.95 198300 1.08 0.93%
JLS Nuveen Mortgage Opportunity Term Fund 25.57 25.33 25.5 24400 0.07 0.28%
JMF Nuveen Energy MLP Total Return Fund 11.69 11.48 11.66 242000 0.05 0.43%
JMP JMP Group Inc 5.43 5.32 5.43 3200 0.11 2.07%
JMT Nuven Mortgage Opportunity Term Fund 2 24.52 24.44 24.47 4000 0.03 0.12%
JNJ Johnson & Johnson 133.78 132.38 132.63 4792700 -0.04 -0.03%
JNPR Juniper Networks 27.38 27.08 27.16 2880400 0.05 0.18%
JOE St. Joe Company 19.2 18.95 19.1 512100 0.00 0.00%
JOF Japan Smaller Capitalization Fund Inc 12.12 11.99 12.09 30800 0.07 0.58%
JPC Nuveen Preferred and Convertible 10.475 10.37 10.45 170500 0.04 0.38%
JPM JP Morgan Chase & Co 91.54 90.19 90.74 13040700 0.43 0.48%
JPM-B Jpmorgan Chase & Co. 6.70% 26.97 26.86 26.97 14600 0.06 0.22%
JPM.W JP Morgan Chase & Co 49.93 48.7 49.41 9200 0.51 1.04%
JPS Nuveen Quality Preferred 2 10.19 10.04 10.16 472400 0.10 0.99%
JQC Nuveen Preferred and Convertible 2 8.475 8.43 8.46 288000 0.01 0.12%
JRO Nuveen Floating Rate Income Opportuntiy 11.74 11.67 11.69 114000 -0.04 -0.34%
JSD Nuveen Short Duration Credit O 17.65 17.57 17.62 12400 0.05 0.28%
JTA Nuveen Tax-Advantaged Total Return 12.94 12.82 12.92 26500 0.01 0.08%
JTD Nuveen Tax-Advantaged Dividend Growth 16.11 15.98 16.03 34400 -0.02 -0.12%
JW.A John Wiley Sons Cl A 53.4 53.05 53.1 83200 -0.15 -0.28%
JW.B John Wiley Sons Cl B 53.32 53.04 53.04 500 -0.10 -0.19%
JWN Nordstrom 44.73 44.06 44.33 1284900 0.07 0.16%
K Kellogg Company 70.07 69.54 69.95 1975900 -0.10 -0.14%
KAI Kadant Inc 85.55 83.6 85.1 74900 1.50 1.79%
KAMN Kaman Corp 48.97 48.02 48.77 282600 0.32 0.66%
KAR Kar Auction Services Inc 44.515 43.86 43.9 1267000 -0.55 -1.24%
KB KB Financial Group Inc 49.69 49.01 49.51 180700 0.33 0.67%
KBH KB Home 22.64 22.2 22.21 1760900 -0.34 -1.51%
KBR KBR Inc 15.25 14.73 14.92 1745800 0.15 1.02%
KED Kayne Anderson Energy Development Company 16.1 15.85 16 59900 0.03 0.19%
KEG Key Energy Services Inc 12.93 12.22 12.67 78500 0.35 2.84%
KEM Kemet Corp 20.69 20.01 20.26 1028300 -0.08 -0.39%
KEP Korea Electric Power Corp 19.64 19.49 19.59 266500 0.10 0.51%
KEX Kirby Corp 62.15 59.525 60.15 604300 -1.85 -2.98%
KEY Keycorp 17.805 17.515 17.59 16152400 -0.13 -0.73%
KF Korea Fund 39.53 39.195 39.51 6500 0.13 0.33%
KFS Kingsway Financial Services 6.05 5.9 6.05 6800 0.04 0.67%
KFY Korn/Ferry International 32.13 31.74 31.89 558000 -0.01 -0.03%
KGC Kinross Gold Corp 4.5 4.22 4.25 14313500 -0.18 -4.06%
KIM Kimco Realty Corp 19.415 19.14 19.34 3378100 -0.05 -0.26%
KKR KKR & Co. LP 18.38 17.96 18.14 3506500 0.03 0.17%
KMB Kimberly-Clark Corp 122.27 121.34 121.39 1085900 -0.80 -0.65%
KMF Kayne Anderson Midstream Energy Fund 13.27 13.07 13.14 96800 -0.08 -0.61%
KMI Kinder Morgan 18.66 18.23 18.55 11593800 0.18 0.98%
KMM Scudder Multi-Market Income Trust