HomeExchange
NYSE EOD:2017-11-17
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 69.09 68.29 68.79 1823100 0.26 0.38%
AA Alcoa Corp 43.6 42 43.4 3569200 1.40 3.33%
AAN Aaron's Inc 36.68 36.3 36.46 810000 0.16 0.44%
AAP Advance Auto Parts Inc 91.44 89.13 89.27 1549200 -1.75 -1.92%
AAT American Assets Trust 39.78 39.38 39.46 240200 0.01 0.03%
AAV Advantage Oil & Gas Ltd 5.2 5.1 5.2 80200 0.05 0.97%
AB Alliancebernstein Holding LP 25.695 25.4 25.4 136400 -0.20 -0.78%
ABB Abb Ltd 25.29 25.02 25.23 1617700 0.13 0.52%
ABC Amerisourcebergen Corp 80.03 77.58 78.84 2196600 -0.81 -1.02%
ABG Asbury Automotive Group Inc 62.45 61.15 61.75 243600 -0.05 -0.08%
ABM ABM Industries Incorporated 40.09 39.69 39.91 193300 0.08 0.20%
ABR Arbor Realty Trust 8.51 8.4 8.5 249800 0.07 0.83%
ABT Abbott Laboratories 55.71 55.22 55.56 6284200 0.20 0.36%
ABX Barrick Gold Corp 14.145 13.88 14.07 9326700 0.12 0.86%
ACC American Campus Communities Inc 42.39 41.78 41.89 567100 -0.45 -1.06%
ACH Aluminum Corporation of China Ltd 17.18 16.96 17.13 103700 0.02 0.12%
ACM Aecom Technology Corp 34.91 34.35 34.72 519200 0.37 1.08%
ACN Accenture Plc 146.79 144.75 145.45 2557100 -0.94 -0.64%
ACP Avenue Income Credit Strategies 13.9 13.63 13.9 70100 0.27 1.98%
ADC Agree Realty Corp 49.73 49.25 49.59 394900 0.21 0.43%
ADM Archer Daniels Midland Company 39.495 39.05 39.42 2608400 0.37 0.95%
ADS Alliance Data Systems Corp 226.76 224.19 224.35 269200 -0.23 -0.10%
ADX Adams Express Company 15.92 15.73 15.78 700500 0.03 0.19%
AEB Aegon N.V. Perp Cap Secs Floating Rate [Ne] 24.87 24.68 24.77 8500 0.09 0.36%
AED Aegon N.V. Perp Cap Secs [Ne] 26.15 25.98 26.06 12900 -0.02 -0.08%
AEE Ameren Corp 63.8 63.23 63.3 1212600 -0.13 -0.20%
AEG Aegon N.V. 6.06 6.02 6.06 769500 0.02 0.33%
AEH Aegon N.V. Perp Cap Secs 26.07 25.98 26.05 32100 -0.02 -0.08%
AEK Aegon Nv 8.00% Non-Cum Notes Due 2042 26.43 26.24 26.29 32700 -0.08 -0.30%
AEL American Equity Investment Life 29.7 29.3 29.62 442300 0.12 0.41%
AEM Agnico-Eagle Mines Ltd 45.13 44.48 44.6 1442100 -0.22 -0.49%
AEO American Eagle Outfitters 15.085 14.57 14.93 6189800 0.27 1.84%
AEP American Electric Power Company 76.89 76.1 76.38 1720900 -0.11 -0.14%
AER Aercap Holdings N.V. 50.56 49.93 50.48 843600 0.54 1.08%
AES The Aes Corp 10.79 10.6 10.61 7574900 -0.16 -1.49%
AET Aetna Inc 175.3 172.99 173.2 1754000 -0.86 -0.49%
AFB Alliance National Municipal 13.7 13.56 13.62 53000 -0.06 -0.44%
AFC Allied Capital Corp 25.734 25.635 25.72 7500 0.08 0.33%
AFG American Financial Group 102.28 101.78 101.95 265400 0.04 0.04%
AFL Aflac Incorporated 84.15 83.26 83.85 1778600 -0.13 -0.15%
AFT Apollo Senior Floating Rate Fund Inc 16.24 16.14 16.19 74000 0.02 0.12%
AG First Majestic Silver 6.84 6.6 6.79 2656000 0.17 2.57%
AGC Advent Claymore Convertible Securities 6.01 5.98 6.01 93500 0.03 0.50%
AGCO Agco Corp 67.68 66.63 66.66 577800 -0.38 -0.57%
AGD Alpine Global Dynamic Dividend Fund 10.42 10.33 10.38 43800 -0.01 -0.10%
AGM Federal Agricultural Mortgage Corp 72.33 70.38 71.33 37800 0.55 0.78%
AGM.A Federal Agricultural Mortgage Corp 68.66 68.66 68.66 100 0.00 0.00%
AGN Allergan Plc 176.24 172.85 174.88 2819300 0.88 0.51%
AGO Assured Guaranty Ltd 36.68 35.97 36.59 809500 0.60 1.67%
AGO-B Assured Guaranty Ltd [B] 26.14 26.01 26.09 9400 0.02 0.08%
AGO-E Assured Guaranty Ltd [E] 26.75 26.62 26.7 16200 0.08 0.30%
AGO-F Assured Guaranty Ltd [F] 25.17 25.05 25.06 1500 -0.11 -0.44%
AGRO Adecoagro S.A. 9.165 8.95 9.02 808800 -0.02 -0.22%
AGU Agrium Inc 107.06 106.32 106.86 172600 0.36 0.34%
AHC A.H. Belo Corp 4.85 4.65 4.75 21200 -0.05 -1.04%
AHL Aspen Insurance Holdings 41.35 40.7 41 666600 0.30 0.74%
AHT Ashford Hospitality Trust Inc 6.49 6.3 6.44 278900 0.13 2.06%
AHT-D Ashford Hosp D Pfd 25.64 25.52 25.58 11100 -0.03 -0.12%
AI Arlington Asset Investment Corp 11.535 11.395 11.47 375500 0.06 0.53%
AIG American International Group 60.15 59.41 60.06 5569700 0.18 0.30%
AIG.W American International Group 18.36 17.76 18.36 186700 0.33 1.83%
AIN Albany International Corp 61.45 59.65 61.3 130100 1.25 2.08%
AIR AAR Corp 39.94 39.41 39.68 374000 -0.07 -0.18%
AIT Applied Industrial Technologies 62.15 60.9 61.75 186200 0.65 1.06%
AIV Apartment Investment and Management 44.75 43.83 44.19 3498200 -0.33 -0.74%
AIZ Assurant Inc 98.9 96.96 98.62 386800 1.54 1.59%
AJG Arthur J. Gallagher & Co 66.12 65.49 65.97 1750000 0.36 0.55%
AKO.A Embotell Andina Sa A 25.89 25.89 25.89 100 0.00 0.00%
AKO.B Embotell Andna Sa B 28.08 27.23 27.5 7300 -0.23 -0.83%
AKP Alliance California Muni 13.715 13.65 13.67 19400 -0.02 -0.15%
AKR Acadia Realty Trust 29.48 29.06 29.14 505700 -0.07 -0.24%
AKS AK Steel Holding Corp 4.6 4.34 4.51 11928300 0.17 3.92%
AL Air Lease Corporation Class A C 41.69 41.25 41.61 398000 0.10 0.24%
ALB Albemarle Corp 136.32 134.64 136.21 1441700 0.29 0.21%
ALE Allete Inc 77.94 76.52 77.5 205700 -0.17 -0.22%
ALEX Alexander and Baldwin Inc 44.24 43.75 43.91 625900 -0.20 -0.45%
ALG Alamo Group 113.9 111.5 113.29 80400 0.09 0.08%
ALK Alaska Air Group 67.04 65.37 66.4 1819100 0.63 0.96%
ALL Allstate Corp 100.43 99.05 100.17 2879900 1.12 1.13%
ALL-A Allstate Corporation Pfd 25.65 25.51 25.62 3600 0.02 0.08%
ALL-B Ally Financial Inc Fixed Rate F 26.85 26.45 26.78 28400 0.33 1.25%
ALSN Allison Transmission Holdings 40.08 38.78 38.95 4579600 -1.05 -2.62%
ALV Autoliv Inc 122.04 120.1 121.19 584300 0.77 0.64%
ALX Alexander's Inc 418.99 417.57 417.57 2300 -0.24 -0.06%
AM Antero Resources Midstream Llc 26.74 26.09 26.7 500000 0.10 0.38%
AME Amtek Inc 70.43 69.69 70.26 2939300 0.31 0.44%
AMG Affiliated Managers Group 187.57 184.1 186.09 321800 1.55 0.84%
AMID American Midstreampartners LP 12.9 12.5 12.75 111800 -0.15 -1.16%
AMP Ameriprise Financial Services 158.84 156.56 158.28 640300 1.72 1.10%
AMRC Ameresco Inc 8.5 8.3 8.4 29900 0.00 0.00%
AMT American Tower Corp 148.85 145.57 145.87 2055000 -2.10 -1.42%
AMX America Movil S.A.B. De C.V. 17.305 17.065 17.25 1615000 0.05 0.29%
AN Autonation Inc 52.74 51.68 51.72 1069600 -0.45 -0.86%
ANF Abercrombie & Fitch Company 16.19 14.71 15.55 18463700 -0.03 -0.19%
ANH Anworth Mortgage Asset Corp 5.5 5.43 5.49 360600 0.04 0.73%
ANH-A Anworth Mtg Pfd A 26.5 26.25 26.5 6300 0.00 0.00%
ANW Aegean Marine Petroleum Network 3.85 3.25 3.75 1737200 0.50 15.38%
AOD Alpine Total Dynamic Dividend 9.03 8.97 8.99 229300 -0.02 -0.22%
AOI Alliance One International 12.9 12.55 12.75 19400 0.10 0.79%
AON AON Plc 141.49 140.09 141.18 912800 0.40 0.28%
AOS Smith [A.O.] Corp 59.32 58.54 58.89 577800 0.10 0.17%
AP Ampco-Pittsburgh Corp 13.9 13.4 13.55 11100 0.10 0.74%
APA Apache Corp 41.36 40.66 41.18 2113700 0.33 0.81%
APB Asia Pacific Fund Inc 14.47 14.47 14.47 1000 0.00 0.00%
APC Anadarko Petroleum Corp 48.33 47.735 48.15 6102700 0.26 0.54%
APD Air Products and Chemicals 162.37 160.35 161.58 923300 0.75 0.47%
APF Morgan Stanley Asia Pacific Fund Inc 17.96 17.6 17.89 12800 -0.07 -0.39%
APH Amphenol Corp 89.725 88.91 89.52 1052300 0.41 0.46%
APO Apollo Global Management Llc C 29.48 28.9 29.28 1917900 -0.16 -0.54%
APU Amerigas Partners LP 44.88 44.29 44.5 305300 -0.27 -0.60%
ARC American Reprographics Company 2.93 2.65 2.65 202000 -0.21 -7.34%
ARCO Arcos Dorados Holdings Inc 10.3 9.95 10.1 562200 -0.20 -1.94%
ARE Alexandria Real Estate Equities 126.23 125.055 126.21 1306700 0.57 0.45%
ARI Apollo Commercial Real Estate 18.41 18.22 18.41 849200 0.19 1.04%
ARL American Realty Investors 10.02 10 10 200 -0.02 -0.20%
ARR Armour Residential R 24.695 24.38 24.56 1089100 0.16 0.66%
ARW Arrow Electronics 78.44 77.34 77.63 676700 -0.76 -0.97%
ASA ASA Gold and Precious Metals 11.15 11 11.08 103200 0.00 0.00%
ASG Liberty All-Star Growth Fund 5.17 5.11 5.16 73700 0.05 0.98%
ASH Ashland Global Holdings Inc 70.88 70.18 70.76 748500 0.15 0.21%
ASR Grupo Aeroportuario Del Sureste 173.66 171.28 172.46 64100 -0.13 -0.08%
ASX Advanced Semiconductor Engineering 6.23 6.185 6.21 510000 0.00 0.00%
AT Atlantic Power Corp 2.4 2.35 2.35 444700 0.00 0.00%
ATI Allegheny Technologies Inc 21.97 21.18 21.93 3232500 0.33 1.53%
ATO Atmos Energy Corp 89.96 88.92 89.33 462000 -0.55 -0.61%
ATR Aptargroup 86.24 85.48 85.65 170900 -0.38 -0.44%
ATU Actuant Corp 25.45 24.95 25.35 325600 0.40 1.60%
ATV Acorn International 18.92 18.75 18.75 2600 -0.15 -0.79%
AU Anglogold Ashanti Ltd 10.06 9.83 9.99 2474500 0.11 1.11%
AUO Au Optronics Corp 4.31 4.21 4.24 1137700 0.03 0.71%
AUY Yamana Gold 2.75 2.67 2.74 11632800 0.05 1.86%
AVA Avista Corp 52.01 51.88 51.92 282400 0.02 0.04%
AVB Avalonbay Communities 186.09 183.81 184.37 472100 -1.72 -0.92%
AVD American Vanguard Corp 19.45 19.05 19.25 61100 0.20 1.05%
AVK Advent Claymore Convertible Securities 15.72 15.67 15.7 53100 0.02 0.13%
AVP Avon Products 1.95 1.89 1.94 4026700 0.05 2.65%
AVT Avnet Inc 39.73 39.35 39.6 1186600 0.19 0.48%
AVX Avx Corp 18.1 17.85 18.05 97400 0.11 0.61%
AVY Avery Dennison Corp 108.64 107.31 108.29 600600 0.42 0.39%
AWF Alliancebernstein Global High Income Fund 12.56 12.5 12.54 172700 0.01 0.08%
AWI Armstrong World Industries Inc 50.8 49.95 50.4 452300 0.05 0.10%
AWK American Water Works 89.74 88.68 89.02 2047600 -0.47 -0.53%
AWP Alpine Global Premier Propertie 6.35 6.3 6.33 473400 0.00 0.00%
AWR American States Water Company 55.47 53.93 55.37 174900 0.87 1.60%
AXE Anixter International Inc 64.55 63.75 64 116200 0.00 0.00%
AXL American Axle & Manufacturing 18.1 17.65 17.99 4652300 0.30 1.70%
AXP American Express Company 93.76 92.92 93.69 3261200 0.38 0.41%
AXR Amrep Corp 6.9 6.82 6.85 7000 -0.01 -0.15%
AXS Axis Capital Holdings 51.8 51.2 51.71 463700 0.26 0.51%
AYI Acuity Brands Inc 165.07 161.135 161.82 363700 -1.55 -0.95%
AYR Aircastle Ltd 23.53 23.13 23.41 183600 0.20 0.86%
AZN Astrazeneca Plc 33.495 33.28 33.46 2467600 0.17 0.51%
AZO Autozone 630.83 618.11 629.43 384200 7.15 1.15%
AZZ Azz Inc 45.15 44.4 44.75 99000 0.35 0.79%
B Barnes Group 63.59 62.46 63.39 197700 0.93 1.49%
BA Boeing Company 263.74 262.03 262.26 1724700 -1.06 -0.40%
BAC Bank of America Corp 26.73 26.445 26.62 48420700 0.11 0.41%
BAC-C Bank of America Corp 27.29 27.02 27.28 74600 0.22 0.81%
BAC-D Bac Dep Share D 26.03 25.87 25.98 39500 0.08 0.31%
BAC-E Bank Amer Corp Dep R 23.75 23.64 23.73 17200 -0.02 -0.08%
BAC-I Bank Amer Corp Pfd 26.61 26.265 26.61 16900 0.22 0.83%
BAC-L Bank Amer Pfd Ser L 1321.97 1316 1316 2500 -3.95 -0.30%
BAC-W Bank of America Corp 26.81 26.58 26.81 52200 0.23 0.87%
BAC-Y Bank of America Corp 27.04 26.72 27.04 50700 0.32 1.20%
BAC.A Bank of America Corporation Bac 14.64 14.3 14.48 425800 -0.03 -0.21%
BAC.B Bank of America Corporation Bac 1.2 1.14 1.19 85100 -0.01 -0.83%
BAF Blackrock Income Inv Quality Trust 15.03 14.96 15.02 24100 -0.01 -0.07%
BAH Booz Allen Hamilton Holding Corp 37.1 36.92 37.02 574400 -0.06 -0.16%
BAK Braskem S.A. 29.34 28.33 28.89 366500 0.56 1.98%
BAM Brookfield Asset Management Inc 41.52 40.66 41.41 937200 0.36 0.88%
BAP Credicorp Ltd 209.07 203.63 208.62 312400 4.78 2.34%
BAS Basic Energy Services 20.96 19.46 20.7 648000 1.24 6.37%
BAX Baxter International Inc 64.87 63.02 63.88 4883400 -0.78 -1.21%
BBD Banco Bradesco S.A. 10.35 10.06 10.31 12086300 0.23 2.28%
BBF Blackrock Muni Income Trust 15.31 15.1 15.31 28000 0.05 0.33%
BBG Bill Barrett Corp 6.225 5.96 6.16 1517700 0.20 3.36%
BBK Blackrock Muni Trust 15.19 15.08 15.09 36100 0.01 0.07%
BBL Bhp Billiton Plc 36.23 35.95 36.17 921100 0.05 0.14%
BBN Balckrock Build America Trust 23.3 23.09 23.09 112600 -0.21 -0.90%
BBT BB&T Corp 47.035 46.33 46.82 2671700 0.40 0.86%
BBVA Banco Bilbao Viscaya Argentaria S.A. 8.53 8.47 8.53 2966100 0.05 0.59%
BBW Build-A-Bear Workshop 8.65 8.03 8.35 85900 0.25 3.09%
BBX Bbx Capital Corp. 8 6.32 7.56 2373300 -0.44 -5.50%
BBY Best Buy Co 55.99 54.34 55.83 5189900 0.26 0.47%
BC Brunswick Corp 52.05 50.25 51.4 1996900 1.09 2.17%
BCE BCE Inc 48.4 48.03 48.38 629200 0.20 0.42%
BCEI Bonanza Creek Energy Inc 33.18 32.46 32.84 693900 0.10 0.31%
BCH Banco De Chile 90 87.44 90 23800 1.41 1.59%
BCO Brink's Company 78.95 77 78.75 406600 1.10 1.42%
BCR C.R. Bard 333.845 332.75 333.56 297400 0.81 0.24%
BCS Barclays Plc 9.77 9.665 9.76 2294500 0.06 0.62%
BCS-D Barclays Bank Plc 26.975 26.83 26.97 84800 0.14 0.52%
BCX Blackrock Resources 8.81 8.73 8.77 180200 0.04 0.46%
BDC Belden Inc 84.155 82.86 83.62 157500 0.76 0.92%
BDJ Blackrock Enhanced Dividend Achievers 8.9 8.86 8.87 288000 0.01 0.11%
BDN Brandywine Realty Trust 17.5 17.29 17.41 812600 0.05 0.29%
BDX Becton Dickinson and Company 221.42 219.92 220.31 719600 -0.46 -0.21%
BEN Franklin Resources 40.71 40.27 40.48 1829500 0.08 0.20%
BF.A Brown Forman Inc A 58.93 58.22 58.51 14800 0.29 0.50%
BF.B Brown Forman Inc B 58.75 57.92 58.55 705300 0.63 1.09%
BFK Blackrock Muni Income Trust 14.14 14.05 14.08 50800 -0.01 -0.07%
BFO Blackrock Florida Muni 2020 Trust 15.01 14.97 14.98 7700 -0.01 -0.07%
BFR Bbva Banco Frances S.A. 21.65 20.95 21.63 476800 0.63 3.00%
BFS Saul Centers 62.9 62.03 62.34 47300 0.31 0.50%
BFZ Blackrock California Muni Trust 14.47 14.32 14.38 48300 -0.09 -0.62%
BG Bunge Ltd 65.87 64.41 65.5 979100 0.52 0.80%
BGC General Cable Corp 21 20.5 20.65 884600 0.10 0.49%
BGG Briggs & Stratton Corp 24.18 23.87 24.16 239700 0.19 0.79%
BGR Blackrock Energy and Resources Trust 13.5 13.29 13.42 77800 0.13 0.98%
BGS B&G Foods Holdings 36.4 35.65 36.35 1018700 0.40 1.11%
BGT Blackrock Global 13.92 13.8 13.8 94800 -0.04 -0.29%
BGX Blackstone Gso Long Short Credit Fund 15.82 15.72 15.82 87200 0.08 0.51%
BGY Blackrock International 6.5 6.45 6.48 305100 0.00 0.00%
BH Biglari Holdings Inc 349 338.56 343.43 2900 -0.41 -0.12%
BHE Benchmark Electronics 30.8 29.9 30.5 305300 0.60 2.01%
BHK Blackrock Core Trust 14.06 14.02 14.05 97500 0.02 0.14%
BHP Bhp Billiton Ltd 41.41 41.14 41.38 2183800 0.08 0.19%
BID Sotheby's Holdings 47.48 46.29 47.07 388100 0.59 1.27%
BIF Boulder Growth & Income Fund Inc 10.36 10.27 10.33 173300 0.01 0.10%
BIG Big Lots 55.18 53.63 55.05 1071000 1.13 2.10%
BIO Bio-Rad Laboratories 256.93 253.97 255.49 129000 -0.35 -0.14%
BIO.B Bio Rad Labs Cl B 255.6 255.6 255.6 100 0.00 0.00%
BIP Brookfield Infrastructure Partners LP 44.18 43.51 43.94 165600 -0.09 -0.20%
BITA Bitauto Holdings Ltd 42.32 38.19 39.13 4708900 -3.19 -7.54%
BJZ Blackrock California Muni 2018 Trust 15.09 15.05 15.08 2600 -0.01 -0.07%
BK Bank of New York Mellon Corp 52.8 51.92 52.47 4337000 0.37 0.71%
BKD Brookdale Senior Living Inc 10.59 10.24 10.42 1971000 0.15 1.46%
BKE Buckle Inc 21.95 20.5 20.75 1663000 0.20 0.97%
BKH Black Hills Corp 59.24 58.66 58.93 648900 -0.10 -0.17%
BKI Black Knight Inc 46.15 45.35 45.5 630800 -0.50 -1.09%
BKK Blackrock Muni 2020 Trust 15.37 15.28 15.28 37700 -0.08 -0.52%
BKN Blackrock Investment Quality Municipal 14.71 14.65 14.65 33300 -0.01 -0.07%
BKS Barnes & Noble 7.45 7 7.45 3002500 0.45 6.43%
BKT Blackrock Income Trust Inc 6.18 6.14 6.17 45300 -0.01 -0.16%
BKU BankUnited Inc 34.84 33.97 34.6 599200 0.44 1.29%
BLH Blackrock New York Muni 2018 Trust 14.9 14.885 14.9 800 0.02 0.10%
BLK Blackrock 479.25 471.66 473.99 505500 2.24 0.47%
BLL Ball Corp 40.5 39.95 39.98 2979000 -0.24 -0.60%
BLW Blackrock Limited Duration Income Trust 15.83 15.76 15.8 64600 0.00 0.00%
BLX Banco Latinoamericano De Comercio 28.89 28.58 28.87 56700 0.18 0.63%
BMA Banco Macro S.A. 108 100.58 103.36 561700 -4.14 -3.85%
BME Blackrock Health Sciences Trust 35.85 35.03 35.41 16700 0.38 1.08%
BMI Badger Meter 44.8 44.05 44.6 326500 0.50 1.13%
BML-G Bank America Dep G 21.85 21.79 21.8 6900 -0.05 -0.23%
BML-H Bank America Dep H 21.74 21.625 21.66 27000 0.02 0.09%
BML-I Bank America Dep I 25.83 25.7 25.82 19100 0.12 0.47%
BML-J Bank America Dep J 23.7 23.5 23.57 8800 0.07 0.30%
BML-L Bank America Dep L 23.68 23.46 23.56 29500 -0.02 -0.08%
BMO Bank of Montreal 77.66 77.09 77.56 322600 0.14 0.18%
BMS Bemis Company 46.16 45.54 45.95 1087200 0.26 0.57%
BMY Bristol-Myers Squibb Company 61.895 60.99 61.32 4147900 -0.24 -0.39%
BNJ Blackrock New Jersey Muni Income Trust 15.68 15.55 15.64 9800 -0.04 -0.26%
BNS Bank of Nova Scotia 66.35 65.49 66.26 441000 0.58 0.88%
BNY Blackrock New York Muni Trust Inc 15 14.87 14.89 18800 -0.08 -0.53%
BOE Blackrock Global 13.27 13.22 13.24 198000 -0.01 -0.08%
BOH Bank of Hawaii Corp 80.29 79.04 80.13 111200 0.80 1.01%
BORN China New Borun Corp 1.31 1.28 1.28 59500 -0.03 -2.29%
BOX Box Inc 22.34 21.86 22.12 1899900 -0.01 -0.05%
BP BP Plc 39.16 38.85 39.09 3285000 0.15 0.39%
BPI Bridgepoint Education 8.59 8.18 8.24 2867700 -0.14 -1.67%
BPK Blackrock Muni 2018 Trust 14.98 14.96 14.98 70800 0.01 0.07%
BPL Buckeye Partners LP 47.67 46.95 47.56 1029000 0.06 0.13%
BPT BP Prudhoe Bay Royalty Trust 20 19.7 19.85 78100 -0.10 -0.50%
BQH Blackrock New York Muni Trust 14.5 14.43 14.5 3400 0.07 0.49%
BR Broadridge Financial Solutions Llc 89.3 88.41 89.25 569900 0.76 0.86%
BRC Brady Corp 39.6 38.7 38.75 275300 -0.75 -1.90%
BRFS Brf-Brasil Foods S.A. 13.08 12.85 13.01 2186700 0.15 1.17%
BRK.A Berkshire Hath Hld A 272540 270250 271410 200 -740.00 -0.27%
BRK.B Berkshire Hath Hld B 181.94 180.5 181.06 2715900 -0.64 -0.35%
BRO Brown & Brown 49.98 49.61 49.88 488400 0.10 0.20%
BRS Bristow Group Inc 14.48 14.06 14.31 486200 0.05 0.35%
BRT BRT Realty Trust 11 10.32 10.99 19800 0.66 6.39%
BSBR Banco Santander Brasil S.A. 9.29 9.075 9.2 1639000 0.05 0.55%
BSD Blackrock Strategic Muni Trust Inc 14.12 14.03 14.05 4500 -0.02 -0.14%
BSE Blackrock New York Muni Income Trust 13.23 13.15 13.21 26700 0.00 0.00%
BSL Blackstone Gso Senior Floating Rate 17.53 17.26 17.28 63600 -0.25 -1.43%
BSX Boston Scientific Corp 28.37 28.14 28.26 5264000 0.06 0.21%
BT Bt Group Plc 16.43 16.31 16.39 484400 0.05 0.31%
BTA Blackrock Long-Term Muni Advantage Trust 12.11 12.02 12.05 30900 -0.01 -0.08%
BTE Baytex Energy Corp 3.09 2.93 3.05 2246100 0.10 3.39%
BTO John Hancock Bank and Thrift Fund 35.7 35.03 35.7 36900 0.52 1.48%
BTU Peabody Energy Corp. 31.595 31.2 31.49 1270200 0.14 0.45%
BTZ Blackrock Preferred 13.31 13.14 13.29 257700 0.15 1.14%
BUD Anheuser-Busch Inbev S.A. 115.19 114.58 114.99 1591800 0.06 0.05%
BUI Blackrock Utility and Infrastr 20.99 20.8 20.8 23800 -0.19 -0.91%
BVN Compania Mina Buenaventura S.A. 13.79 13.34 13.77 1448100 0.26 1.92%
BWA Borgwarner Inc 52.15 51.54 51.94 1875900 0.21 0.41%
BWP Boardwalk Pipeline Partners LP 14.43 14.17 14.28 1284600 0.08 0.56%
BX The Blackstone Group LP 31.95 31.49 31.78 2508000 0.21 0.67%
BXC Bluelinx Holdings Inc 9.4 9.09 9.32 66300 0.14 1.53%
BXG Bluegreen Vacations Corp. 13.2 12.5 13 2954300 0.45 3.59%
BXP Boston Properties 125.49 124.54 125.04 360000 0.48 0.39%
BXS Bancorpsouth Inc 31.35 30.7 31.25 333100 0.45 1.46%
BYD Boyd Gaming Corp 30.15 29.54 29.99 1439500 0.45 1.52%
BYM Blackrock Muni Income Quality Trust 14.37 14.24 14.26 39400 -0.05 -0.35%
BZH Beazer Homes USA 20.84 19.68 20.5 682000 0.25 1.23%
C Citigroup Inc 71.83 70.94 71.33 11812900 0.17 0.24%
C-J Citigroup Inc Prfd C V7.125 P12/31/49 J 29.34 29.09 29.2 39600 0.06 0.21%
C-N Citigroup Cap Prfd C V7.875 10/30/40 27.54 27.36 27.4 61800 0.00 0.00%
C-P Citigroup Inc Prfd C 8.125 P12/31/49 Aa 27.57 27.4 27.42 6600 -0.15 -0.54%
C-S Citigroup Inc Prfd C 6.3 26.99 26.83 26.99 40800 0.10 0.37%
C.A Citigroup Inc Wrnt 'A' 0.11 0.1 0.1 70200 -0.01 -9.09%
CACI Caci International 125.275 123.45 125.2 128000 0.30 0.24%
CAE Cae Inc 17.78 17.57 17.75 171700 0.05 0.28%
CAF Morgan Stanley China A Share Fund Inc 24.19 24.01 24.08 60900 -0.11 -0.45%
CAG Conagra Brands Inc 36.1 35.44 35.71 2263500 0.27 0.76%
CAH Cardinal Health 58.01 56.83 57.51 3800400 0.47 0.82%
CAJ Canon Inc 38.35 38.26 38.28 136900 -0.07 -0.18%
CALX Calix Inc 6.5 6.25 6.45 342400 0.20 3.20%
CAT Caterpillar Inc 136.36 135.02 136.13 2312700 0.33 0.24%
CATO Cato Corp 16.67 15.5 16.35 529000 0.54 3.42%
CB Chubb Ltd 149.16 147.98 148.63 966600 0.20 0.13%
CBB Cincinnati Bell Inc 19.95 19.2 19.7 280600 0.50 2.60%
CBB-B Cincinnati Bell Pr B 51.46 51.3 51.31 1500 -0.15 -0.29%
CBD Companhia Brasileira De Distribuicao 22.77 22.03 22.44 434100 0.41 1.86%
CBG CBRE Group Inc 43.16 42.61 42.78 1579500 0.13 0.30%
CBI Chicago Bridge & Iron Company N.V. 15.81 15.175 15.46 2544800 0.07 0.45%
CBK Christopher & Banks Corp 1.26 1.19 1.24 72800 -0.01 -0.80%
CBL Cbl & Associates Properties 5.83 5.71 5.76 4276900 0.04 0.70%
CBL-D Cbl Pfd D 22.53 22.13 22.2 79700 -0.13 -0.58%
CBM Cambrex Corp 49.2 47.85 48.1 513100 -0.20 -0.41%
CBS CBS Corp 57.25 55.16 56.74 29535400 0.44 0.78%
CBS.A CBS Corp 58.07 56.5 57.74 4100 0.95 1.67%
CBT Cabot Corp 60.96 60.38 60.54 239000 0.06 0.10%
CBU Community Bank System 53.2 51.97 52.93 176700 0.83 1.59%
CBZ Cbiz Inc 15.15 14.875 15.15 123700 0.15 1.00%
CCC Calgon Carbon Corp 21.425 21.35 21.35 382300 0.00 0.00%
CCE Coca Cola European Partners 38.38 38.05 38.18 1020100 0.08 0.21%
CCI Crown Castle International Corp 111.45 109.79 110.02 2652800 -0.50 -0.45%
CCJ Cameco Corp 9.4 9.1 9.39 1276500 0.29 3.19%
CCK Crown Cork & Seal Company 59.11 58.61 58.61 329100 -0.44 -0.75%
CCL Carnival Corp 66.31 65.61 66.22 1839200 0.43 0.65%
CCM Concord Medical Services 3.96 3.91 3.93 8300 -0.01 -0.25%
CCO Clear Channel Outdoor Holdings 4.25 3.95 4.2 83100 0.25 6.33%
CCS Century Communities Inc 29.4 28.55 29.35 241100 0.70 2.44%
CCU Compania Cervecerias Unidas S.A. 27.31 26.98 27.28 76000 0.15 0.55%
CDE Coeur Mining Inc 7.42 7.12 7.37 2632700 0.23 3.22%
CDR Cedar Shopping Centers Inc 6.03 5.95 6 612300 0.02 0.33%
CE Celanese Corp 104.86 103.81 104.69 409700 0.42 0.40%
CEA China Eastern Airlines Corp Ltd 27.75 27.61 27.67 11200 0.06 0.22%
CEE Central Europe and Russia Fund 24.62 24.04 24.19 6800 -0.40 -1.63%
CEL Cellcom Israel 9.48 9.34 9.43 1700 -0.05 -0.53%
CEM Clearbridge Energy MLP Fund Inc 13.05 12.83 13.05 491400 0.15 1.16%
CEO Cnooc Ltd 136 135.01 135.29 121300 -0.67 -0.49%
CF Cf Industries Holdings 36.04 35.25 35.48 4330100 -0.41 -1.14%
CFC-B Countrywide Cap V 25.63 25.59 25.6 93700 0.00 0.00%
CFR Cullen/Frost Bankers 95.72 94.055 95.38 207300 1.17 1.24%
CFX Colfax Corp 35.86 35.25 35.54 1072400 0.09 0.25%
CGA China Green Agriculture 1.38 1.27 1.29 188700 -0.06 -4.44%
CGI Celadon Group 7.075 6.75 7.05 185700 0.10 1.44%
CHA China Telecom Corp Ltd 49.815 49.4 49.63 76700 0.20 0.40%
CHD Church & Dwight Company 45.21 44.44 44.75 1871300 -0.12 -0.27%
CHE Chemed Inc 235.01 230.995 231.61 96000 -0.11 -0.05%
CHH Choice Hotels International 76.225 75.25 75.9 194000 0.40 0.53%
CHK Chesapeake Energy Corp 4.05 3.89 4.02 21898000 0.12 3.08%
CHK-D Chesapeake En Cv Pfd 52.98 52.52 52.67 4800 -0.31 -0.59%
CHKR Chesapeake Granite Wash Trust 2.25 2.15 2.2 142600 -0.05 -2.22%
CHL China Mobile [Hong Kong] Ltd 50.28 50.15 50.16 444100 -0.09 -0.18%
CHN China Fund 21.68 21.48 21.65 12700 0.11 0.51%
CHS Chico's Fas 8.41 7.9 7.98 4100000 -0.16 -1.97%
CHSP Chesapeake Lodging Trust 28.56 28.22 28.34 351200 0.12 0.43%
CHT Chunghwa Telecom Co Ltd 34.06 33.95 34.02 97400 0.06 0.18%
CHU China Unicom [Hong Kong] Ltd 14.97 14.91 14.91 192700 -0.04 -0.27%
CI Cigna Corp 200.21 197.77 197.97 980900 -1.94 -0.97%
CIA Citizens Inc 8.08 7.61 7.85 90900 0.18 2.35%
CIB Bancolombia S.A. 38.93 38.11 38.71 571700 0.60 1.57%
CIE Cobalt International Energy 0.43 0.36 0.425 921600 0.04 11.84%
CIF Colonial Intermediate High 2.76 2.7 2.76 38800 0.05 1.85%
CIG Comp En De Mn Cemig Ads 2.06 1.98 2.06 3877500 0.08 4.04%
CIG.C Comp En De Mn Cemig Ads 2.05 1.9 2.05 6200 0.05 2.50%
CII Blackrock Capital and Income Strategies 15.725 15.56 15.72 121700 0.11 0.70%
CIM Chimera Investment Corp 18.42 18.19 18.42 724600 0.21 1.15%
CIR Circor International 45.12 44.3 44.8 67500 0.50 1.13%
CIT Cit Group Inc [Del] 47.89 46.92 47.77 748300 0.80 1.70%
CKH Seacor Smit Inc 50.08 48.005 49.01 161100 0.89 1.85%
CL Colgate-Palmolive Company 72.62 71.78 71.89 4627300 -0.42 -0.58%
CLB Core Laboratories N.V. 101.06 99.46 100.51 450000 0.51 0.51%
CLD Cloud Peak Energy Inc 4.35 4.18 4.3 814500 0.01 0.23%
CLDT Chatham Lodging Trust [Reit] 22.77 22.46 22.62 532000 0.01 0.04%
CLF Cleveland-Cliffs Inc. 6.18 5.96 6.13 6663300 0.14 2.34%
CLGX Corelogic 45.51 44.645 44.66 468500 -0.76 -1.67%
CLH Clean Harbors 52.18 51.49 51.49 228500 -0.57 -1.09%
CLI Mack-Cali Realty Corp 23.05 22.2 22.32 1600900 -0.70 -3.04%
CLR Continental Resources 46.14 45.31 45.92 2543800 -0.03 -0.07%
CLS Celestica Inc 10.765 10.58 10.74 881800 0.12 1.13%
CLW Clearwater Paper Corp 45.35 44.6 45.1 49900 0.40 0.89%
CLX Clorox Company 135.62 133.25 133.51 633100 -0.33 -0.25%
CM Canadian Imperial Bank of Commerce 90.59 89.23 90.16 1097400 0.80 0.90%
CMA Comerica Inc 79.82 77.88 79.13 1262400 0.83 1.06%
CMA.W Comerica Inc 50.25 50.25 50.25 200 0.00 0.00%
CMC Commercial Metals Company 18.4 17.97 18.34 1390900 0.37 2.06%
CMG Chipotle Mexican Grill 291.51 283.56 289.84 1277800 6.28 2.21%
CMI Cummins Inc 163.96 158.75 159.41 3529800 -3.59 -2.20%
CMO Capstead Mortgage Corp 8.89 8.79 8.88 623700 0.07 0.79%
CMP Compass Minerals Intl Inc 65.05 64.2 64.7 565900 0.45 0.70%
CMRE Costamare Inc 5.68 5.57 5.65 562700 0.06 1.07%
CMS Cms Energy Corp 50.26 49.52 49.59 1628800 -0.45 -0.90%
CMS-B Consumers Engry 4.50 103.37 103.37 103.37 100 0.00 0.00%
CMU Colonial Muni Income Trust 4.74 4.71 4.72 52500 -0.01 -0.21%
CNA Cna Financial Corp 54.18 53.55 53.61 249200 -0.57 -1.05%
CNC Centene Corp 95.95 95.04 95.14 1005000 -0.53 -0.55%
CNI Canadian National Railway Company 79.92 79.44 79.77 677300 0.09 0.11%
CNK Cinemark Holdings Inc 34.03 33.18 33.69 1546800 0.48 1.45%
CNO Cno Financial Group 23.84 23.5 23.79 507100 0.29 1.23%
CNP Centerpoint Energy Inc 29.165 28.91 29 2913100 0.02 0.07%
CNQ Canadian Natural Resources 35.25 34.67 34.87 1517500 -0.26 -0.74%
CNS Cohn & Steers Inc 44.88 44.08 44.73 62500 0.41 0.93%
CNX Consol Energy Inc 16.82 16.12 16.8 2646700 0.68 4.22%
CO China Cord Blood Corp 11.07 10.8 10.95 185900 -0.05 -0.45%
CODI Compass Diversified Holdings 16.85 16.6 16.65 127500 0.00 0.00%
COF Capital One Financial Corp 88.23 86.89 87.83 1687300 0.90 1.04%
COG Cabot Oil & Gas Corp 29.41 28.82 29.39 5599600 0.48 1.66%
COL Rockwell Collins 132.45 131.93 132.27 991500 -0.03 -0.02%
COO Cooper Companies 240.17 236.405 238.65 216200 0.33 0.14%
COP Conocophillips 50.52 50 50.13 4191800 -0.11 -0.22%
COR Coresite Realty Corp 115.05 113.13 114.97 339700 -0.08 -0.07%
COT Cott Corp 16.965 16.51 16.96 9116300 0.37 2.23%
CP Canadian Pacific Railway 170.05 167.17 168.64 475300 -1.33 -0.78%
CPA Copa Holdings S.A. 131.87 127.77 131.78 313300 3.75 2.93%
CPAC Cementos Pacasmayo S.A.A 12.01 12.01 12.01 100 0.00 0.00%
CPB Campbell Soup Company 49.76 48.13 49.72 4103600 1.59 3.30%
CPE Callon Petroleum Company 10.225 9.9 10.16 3304600 0.23 2.32%
CPF Central Pacific Financial Co 30.5 29.75 30.36 120400 0.55 1.85%
CPK Chesapeake Utilities Corp 81.65 80.45 81.55 37500 0.15 0.18%
CPL Cpfl Energia S.A. 16.89 16.77 16.89 111300 0.11 0.66%
CPN Calpine Corp 15.045 14.99 15.01 4569300 -0.01 -0.07%
CPT Camden Property Trust 94.43 92.53 93.08 685200 -0.80 -0.85%
CR Crane Company 82.56 81.75 82.29 205700 0.30 0.37%
CRD.A Crawford Co Cl A 8.52 8.22 8.51 55700 0.12 1.43%
CRD.B Crawford Co Cl B 9.92 9.37 9.9 33500 0.25 2.59%
CRH CRH Plc 35.78 35.48 35.62 440700 0.03 0.08%
CRI Carter's Inc 106.67 104.26 105.07 1038200 0.43 0.41%
CRK Comstock Resources 6.39 6 6.25 221900 0.21 3.48%
CRL Charles River Laboratories Intl 102 100.61 101.39 376900 0.15 0.15%
CRM Salesforce.Com Inc 107.87 106.73 107.58 4407800 0.39 0.36%
CRR Carbo Ceramics 10.13 9.14 9.79 893200 0.54 5.84%
CRS Carpenter Technology Corp 45.89 45.05 45.79 215300 0.56 1.24%
CRT Cross Timbers Royalty Trust 15 14.9 14.97 7700 0.07 0.47%
CRY Cryolife 19.35 19.15 19.2 70200 -0.05 -0.26%
CS Credit Suisse Group 16.15 15.9 16.1 1630700 0.16 1.00%
CSL Carlisle Companies Inc 109.38 107.87 108.83 247800 0.43 0.40%
CSS Css Industries 27.15 26.84 27.08 22200 0.24 0.89%
CSU Capital Senior Living Corp 16.13 15.83 15.93 256400 0.03 0.19%
CSV Carriage Services 25.04 24.55 24.97 137100 0.41 1.67%
CTB Cooper Tire & Rubber Company 34.25 33.65 33.95 471700 -0.05 -0.15%
CTL Centurylink 14.93 14.7 14.8 12881300 0.09 0.61%
CTS Cts Corp 26.85 26.1 26.6 59100 0.05 0.19%
CTW Qwest Corp 25.45 25.32 25.45 9500 0.02 0.08%
CUB Cubic Corp 53.55 52.6 53 143800 0.25 0.47%
CUBE Cubesmart 29.52 29.03 29.08 1621800 -0.30 -1.02%
CUK Carnival Plc Ads 66.54 65.96 66.5 131900 0.33 0.50%
CUZ Cousins Properties Inc 9.01 8.93 8.97 5416600 -0.01 -0.11%
CVA Covanta Holding Corp 15.2 14.7 14.8 1430100 -0.25 -1.66%
CVE Cenovus Energy Inc 10.24 9.97 10.16 2395800 0.01 0.10%
CVG Convergys Corp 24.06 23.57 24 446300 0.31 1.31%
CVI Cvr Energy Inc 31.9 31.1 31.74 393100 0.41 1.31%
CVS CVS Corp 71.03 70 70.68 5382200 0.43 0.61%
CVX Chevron Corp 114.99 113.9 114.71 4337400 -0.08 -0.07%
CW Curtiss-Wright Corp 118.97 118.02 118.29 349800 -0.14 -0.12%
CWH Camping World Holdings Inc 43.07 42.03 42.5 426600 0.04 0.09%
CWT California Water Service Group Holding 44.2 43.45 44.1 348000 0.50 1.15%
CX Cemex S.A.B. De C.V. 7.94 7.83 7.85 5952600 -0.01 -0.13%
CXE Colonial High Income Muni Trust 5.38 5.31 5.33 121900 0.01 0.19%
CXH Colonial Investment Grade Muni Trust 9.75 9.69 9.74 36800 0.04 0.41%
CXO Concho Resources Inc 139.85 137.95 138.65 533300 0.09 0.06%
CXW Corecivic Inc 23.6 23.14 23.21 726400 -0.14 -0.60%
CYD China Yuchai International 24.45 23.85 24.13 121900 -0.06 -0.25%
CYH Community Health Systems 4.29 4.09 4.15 2631900 -0.08 -1.89%
CYS Cys Investments Inc 8.06 7.97 8.05 758300 0.07 0.88%
CZZ Cosan Ltd 8.43 8.14 8.39 955900 0.23 2.82%
D Dominion Resources 82 81.25 81.32 1705300 -0.34 -0.42%
DAC Danaos Corp 1.7 1.6 1.6 52900 -0.05 -3.03%
DAL Delta Air Lines Inc 50.19 49.53 49.82 5005500 -0.23 -0.46%
DAN Dana Inc 31.59 30.35 31.18 1377500 0.70 2.30%
DAR Darling International Inc 16.49 16.05 16.37 685600 0.32 1.99%
DB Deutsche Bank Ag 19.2 18.99 19.13 3859200 0.11 0.58%
DBD Diebold Nixdorf Inc 18.8 17.75 18.3 1166200 0.55 3.10%
DBL Doubleline Opportunistic Credi 22.65 22.54 22.57 47000 0.01 0.04%
DCI Donaldson Company 47.08 46.73 46.91 304200 0.13 0.28%
DCM Ntt Docomo Inc 25 24.92 24.97 94500 0.01 0.04%
DCO Ducommun Inc 26.71 26.05 26.34 63900 -0.05 -0.19%
DCT Dct Industrial Trust Inc 60.57 59.84 60.18 324000 -0.15 -0.25%
DD-A Du Pont E I 3.50 Pfd 90.38 90.38 90.38 100 0.00 0.00%
DD-B Du Pont E I 4.50 Pfd 104.37 104.37 104.37 200 0.00 0.00%
DDD 3D Systems Corp 8.42 8.19 8.34 2047900 0.09 1.09%
DDE Dover Downs Gaming & Entertainment Inc 1 0.96 0.98 24700 -0.02 -2.00%
DDF Delaware Dividend & Income 10.59 10.48 10.58 13800 0.09 0.86%
DDR DDR Corp 8.43 8.24 8.28 4517400 0.00 0.00%
DDS Dillard's 57 54.73 55.58 697900 -0.67 -1.19%
DDT Dillard's 25.75 25.51 25.75 25400 0.17 0.66%
DE Deere & Company 136.51 133.76 135.77 1964900 1.76 1.31%
DEI Douglas Emmett 40.8 40.42 40.51 479900 -0.21 -0.52%
DEL Deltic Timber Corp 95.375 93.86 94.72 139200 0.19 0.20%
DEO Diageo Plc 136.63 135.78 136.1 385500 -0.52 -0.38%
DEX Delaware Enhanced Global Dividend 11.61 11.54 11.59 18700 0.02 0.17%
DF Dean Foods Company 10.085 9.75 9.98 1869700 0.13 1.32%
DFP Flaherty & Crumrine Dynamic 26.67 26.35 26.5 48400 -0.17 -0.64%
DFS Discover Financial Services 65.39 64.5 65.06 1491300 0.46 0.71%
DG Dollar General Corp 85.52 84.465 85.5 2492000 0.56 0.66%
DGX Quest Diagnostics Inc 93.715 92.02 93.04 2013400 0.41 0.44%
DHF Dreyfus High Yield Strategies Fund 3.36 3.31 3.34 189400 0.03 0.91%
DHG Dws High Income Opportunities Fund 14.88 14.82 14.87 15100 0.05 0.34%
DHI D.R. Horton 48.31 47.41 48.13 3078600 0.70 1.48%
DHR Danaher Corp 93.64 92.8 93.3 1510500 0.18 0.19%
DHT Dht Holdings 3.92 3.83 3.92 338800 0.06 1.55%
DHX Dice Holdings 1.9 1.75 1.75 154500 -0.05 -2.78%
DIN Dineequity Inc 46.07 44.92 45.2 502700 0.09 0.20%
DIS Walt Disney Company 103.99 102.97 103.44 7500800 0.22 0.21%
DK Delek US Holdings 29.77 28.76 29.71 1912900 0.71 2.45%
DKS Dick's Sporting Goods Inc 29.16 28.035 28.8 7505800 -0.07 -0.24%
DKT Deutsch Bk Contingent Cap TR V 26.45 26.31 26.42 58700 0.11 0.42%
DL China Distance Education Holdings 8.13 7.92 7.99 19500 0.07 0.88%
DLB Dolby Laboratories 61.59 60.95 61.49 351400 0.54 0.89%
DLPH Delphi Automotive Plc 99.28 97.67 98.7 1540200 -0.22 -0.22%
DLR Digital Realty Trust 120 117.84 118.11 800900 -1.64 -1.37%
DLX Deluxe Corp 68.29 67.07 67.81 186400 0.35 0.52%
DM Dominion Midstream Partners LP 31.15 30.45 31 96000 0.00 0.00%
DMO Western Asset Mortgage Defined Opp 24.64 24.46 24.56 28600 0.08 0.33%
DNB Dun & Bradstreet Corp 119.485 117.73 119.27 163600 1.54 1.31%
DNI Chartwell Dividend & Income Fund 13.17 13.09 13.17 23200 0.06 0.46%
DNP Duff & Phelps Utilities Income 11.35 11.25 11.27 258900 -0.04 -0.35%
DNR Denbury Resources 1.74 1.64 1.74 5310500 0.07 4.19%
DO Diamond Offshore Drilling 16.19 15.63 16.06 1452100 0.22 1.39%
DOV Dover Corp 94.48 93.07 94.22 946100 0.71 0.76%
DPG Duff & Phelps Global Utility I 15.47 15.35 15.44 115800 0.04 0.26%
DPS Dr Pepper Snapple Group Inc 87.29 86.54 87.26 668400 0.45 0.52%
DPZ Domino's Pizza Inc 179 176.62 178.65 1133900 1.82 1.03%
DQ Daqo New Energy 43.29 39.32 43.06 267100 3.36 8.46%
DRD Drdgold Ltd 3.77 3.61 3.77 74500 0.12 3.29%
DRE Duke Realty Corp 28.93 28.67 28.84 1588000 -0.03 -0.10%
DRH Diamondrock Hospitality Company 11.25 11.1 11.19 1809900 0.07 0.63%
DRI Darden Restaurants 83.23 82.2 82.81 707800 0.32 0.39%
DRQ Dril-Quip 45.3 44.4 44.8 295700 0.25 0.56%
DSM Dreyfus Strategic Muni Bond Fund 8.49 8.43 8.43 51900 -0.01 -0.12%
DST Dst Systems 59.94 59.12 59.77 215800 0.42 0.71%
DSU Blackrock Debt Strategies Fund 11.57 11.47 11.57 134000 0.07 0.61%
DSW DSW Inc 22.22 21 22.15 5638700 0.78 3.65%
DSX Diana Shipping Inc 4.06 3.935 4.03 396300 0.04 1.00%
DTE Dte Energy Company 114.08 112.55 112.92 970600 -0.72 -0.63%
DTF Duff & Phelps Utilities Tax-Free Income 14.27 14.24 14.27 18300 0.01 0.07%
DTK Deutsche Bk Contingent Cap TR I 25.66 25.6 25.62 121800 0.01 0.04%
DUC Duff & Phelps Utility & Corporate Trust 8.92 8.87 8.91 62700 0.04 0.45%
DUK Duke Energy Corp 89.28 88.45 88.52 2652700 -0.34 -0.38%
DVA Davita Healthcare Partners Inc 55.63 54.88 54.91 1688100 -0.40 -0.72%
DVD Dover Downs Entertainment 1.975 1.9 1.95 7500 0.01 0.62%
DVN Devon Energy Corp 38.96 38.31 38.68 3254000 0.26 0.68%
DX Dynex Capital 7.03 6.95 7.01 321900 0.06 0.86%
DXB Deutsche Bk Contingent Cap TR I 25.84 25.74 25.8 157700 0.05 0.19%
DY Dycom Industries 91.22 87.67 90.04 568900 2.37 2.70%
DYN Dynegy Inc 12.41 12.11 12.33 9293000 0.22 1.82%
E Eni S.P.A. 32.59 32.35 32.55 160500 0.14 0.43%
EAT Brinker International 35.35 34.47 35.18 1980700 0.59 1.71%
EBF Ennis Inc 19.7 19.3 19.6 50700 0.20 1.03%
EBR Centrais Electricas Brazil 6.235 5.93 6.22 729300 0.27 4.54%
EBR.B Centrais Eletricas Brasileiras 7.035 6.71 6.93 17100 0.22 3.28%
EBS Emergent Biosolutions 38.13 37.06 37.77 617300 -0.24 -0.63%
EC Ecopetrol S.A. 11.75 11.61 11.65 721200 -0.05 -0.43%
ECA Encana Corp 11.955 11.765 11.85 7443000 0.00 0.00%
ECL Ecolab Inc 131.95 130.835 131.45 1425100 -0.13 -0.10%
ECT Eca Marcellus Trust I 2.35 2.3 2.3 21400 0.00 0.00%
ED Consolidated Edison Company of New York 87.36 86.22 86.53 3068900 -0.55 -0.63%
EDD Emerging Markets Domestic Debt Fund 7.73 7.68 7.71 141100 -0.02 -0.26%
EDF Stone Harbor Emerging Markets 15.69 15.54 15.62 79300 -0.03 -0.19%
EDN Empresa Distribuidora Y Comercializadora 44.46 43.125 43.64 42900 -0.69 -1.56%
EDR Education Realty Trust Inc 36.51 35.94 36.01 378700 -0.27 -0.74%
EDU New Oriental Education & Technology Group 91.36 87.84 89.29 2119600 1.13 1.28%
EE El Paso Electric Company 60.65 59.6 60.2 190200 -0.15 -0.25%
EEA European Equity Fund 9.64 9.55 9.55 12200 -0.08 -0.83%
EEP Enbridge Energy LP 14.06 13.71 13.81 1870900 -0.09 -0.65%
EEQ Enbridge Energy Management Llc 13.42 13.13 13.16 549400 -0.19 -1.42%
EFC Ellington Financial Llc 15.33 15.2 15.32 44700 0.12 0.79%
EFR Eaton Vance Senior Floating-Rate Fund 14.25 14.19 14.22 139900 -0.03 -0.21%
EFT Eaton Vance Floating Rate Income Trust 14.19 14.14 14.17 147500 0.03 0.21%
EFX Equifax Inc 111.61 109.02 111.37 902600 2.26 2.07%
EGF Blackrock Enhanced Government Fund 13.38 13.34 13.36 4400 -0.01 -0.07%
EGN Energen Corp 54.97 53.88 54.95 708200 0.87 1.61%
EGO Eldorado Gold Corp 1.28 1.21 1.26 9833300 0.05 4.13%
EGP Eastgroup Properties 93.26 92.31 92.65 187900 -0.19 -0.20%
EGY Vaalco Energy Inc 0.89 0.85 0.88 134100 0.03 3.53%
EHI Western Asset Global High 10.07 9.99 10.06 84200 0.07 0.70%
EIG Employers Holdings Inc 48.25 47.5 48.1 107300 0.35 0.73%
EIX Edison International 81.78 80.76 80.89 1574300 -0.58 -0.71%
EL Estee Lauder Companies 126.16 124.69 124.69 2215200 -0.79 -0.63%
ELP Companhia Paranaense De Energia 7.26 7.09 7.2 374900 0.04 0.56%
ELS Equity Lifestyle Properties 89.9 88.81 89.08 380200 -0.71 -0.79%
ELY Callaway Golf Company 14.2 13.89 14.14 422300 0.20 1.43%
EMD Western Asset Emerging Market Debt Fund Inc 15.39 15.29 15.38 116700 0.08 0.52%
EME Emcor Group 79.05 77.67 78.75 257500 1.08 1.39%
EMF Templeton Emerging Markets Fund 17.19 17.05 17.11 32800 0.06 0.35%
EMN Eastman Chemical Company 90.24 89.3 89.74 1591200 0.04 0.04%
EMO Clearbridge Energy MLP Opportu 10.72 10.55 10.72 120400 0.03 0.28%
EMR Emerson Electric Company 60.24 58.69 59.85 5091700 0.99 1.68%
ENB Enbridge Inc 35.18 34.46 35.16 5706500 0.65 1.88%
ENR Energizer Holdings Inc 45.5 44.76 45.4 802400 0.64 1.43%
ENS Enersys Inc 67.32 65.97 67.14 294200 1.17 1.77%
ENV Envestnet Inc 51.15 49.025 49.55 437000 -1.45 -2.84%
ENZ Enzo Biochem 9.195 8.86 9.1 277100 -0.06 -0.66%
EOD Wells Fargo Global Dividend Opportunity 6.13 6.09 6.12 130100 0.03 0.49%
EOG Eog Resources 102.21 101.11 101.64 2596800 -0.12 -0.12%
EOI Eaton Vance Enhance Equity 14.11 14.02 14.09 79500 0.07 0.50%
EOS Eaton Vance Enhanced Equity II 14.97 14.84 14.97 89500 0.08 0.54%
EOT Eaton Vance Muni Income Trust 22.32 22.17 22.24 22400 0.01 0.04%
EPAM Epam Systems Inc 104.21 102.49 103.7 183400 0.54 0.52%
EPD Enterprise Products Partners LP 24.5 24.24 24.28 5930400 -0.10 -0.41%
EPR Entertainment Properties Trust 67.81 67.43 67.67 330400 0.14 0.21%
EPR-C Entertainment Prp Pf 27.17 27.17 27.17 1000 0.00 0.00%
EPR-E Entertainment Ppty P 35.67 35.33 35.66 2400 0.33 0.93%
EQR Equity Residential 69.3 68.17 68.32 1630400 -0.66 -0.96%
EQS Equus Total Return 2.44 2.375 2.44 5800 0.02 0.83%
EQT Eqt Corp 59.7 58.76 59.03 2701700 -0.32 -0.54%
ERF Enerplus Corp 9.27 9.04 9.1 978000 -0.02 -0.22%
ERJ Embraer-Empresa Brasileira De Aeronautica 18.87 18.72 18.78 927500 0.06 0.32%
ES Eversource Energy 64.89 64.06 64.21 1602400 -0.41 -0.63%
ESE Esco Technologies Inc 59.8 57.8 59.55 308300 1.75 3.03%
ESL Esterline Technologies Corp 71.9 70.6 71.25 243000 0.10 0.14%
ESS Essex Property Trust 255.13 250.22 250.85 233600 -3.10 -1.22%
ESV Ensco Plc 5.555 5.37 5.45 8028200 0.03 0.55%
ETB Eaton Vance Tax-Managed Buy-Write 16.7 16.53 16.62 49700 0.04 0.24%
ETE Energy Transfer Equity LP 16.8 16.305 16.31 4812500 -0.36 -2.16%
ETG Eaton Vance Tax-Advantaged Global Dividend 17.04 16.88 16.96 176100 -0.06 -0.35%
ETH Ethan Allen Interiors Inc 28.65 28.15 28.35 266200 0.10 0.35%
ETJ Eaton Vance Risk-Managed Diversified Equity 9.16 9.1 9.15 205300 0.04 0.44%
ETM Entercom Communications Corp 11.9 11.2 11.45 31412600 -0.40 -3.38%
ETN Eaton Corp 76 75.42 75.64 2965200 -0.35 -0.46%
ETO Eaton Vance Tax-Advantage Global Dividend Opp 24.35 24.15 24.34 46700 0.18 0.75%
ETP Energy Transfer Partners 16.88 16.43 16.75 6360600 0.15 0.90%
ETR Entergy Corp 87.22 85.66 86.51 1216400 0.85 0.99%
ETV Eaton Vance Corp 15.19 15.13 15.15 150000 -0.01 -0.07%
ETW Eaton Vance Corp 11.86 11.765 11.85 170200 0.06 0.51%
ETY Eaton Vance Tax-Managed Diversified Equity 11.83 11.7 11.81 381700 0.09 0.77%
EV Eaton Vance Corp 51.86 51.35 51.79 445500 0.35 0.68%
EVC Entravision Communications Corp 6.25 5.95 6.2 1225600 0.20 3.33%
EVF Eaton Vance Senior Income Trust 6.45 6.41 6.43 68200 0.00 0.00%
EVG Eaton Vance Short Diversified 13.98 13.88 13.95 20500 0.06 0.43%
EVN Eaton Vance Muni Income Trust 12.61 12.54 12.54 43400 -0.04 -0.32%
EVR Evercore Partners Inc 83.05 82.1 82.75 229400 0.25 0.30%
EVT Eaton Vance Tax Advantaged Dividend 22.4 22.26 22.33 94400 0.03 0.13%
EW Edwards Lifesciences Corp 107.76 106.07 107.09 1072200 0.49 0.46%
EXC Exelon Corp 41.36 41.06 41.26 4821200 0.07 0.17%
EXD Eaton Vance Tax-Advantaged Bond 11.25 11.16 11.24 34800 0.08 0.72%
EXG Eaton Vance Tax-Managed Global Diversified Equit 9.305 9.2 9.29 507800 0.09 0.98%
EXK Endeavour Silver Corp 2.16 2.06 2.14 1570900 0.04 1.90%
EXP Eagle Materials Inc 106.57 104.61 105.69 498200 0.78 0.74%
EXPR Express Inc 7.83 7.4 7.71 2566200 0.27 3.63%
EXR Extra Space Storage Inc 87.48 86.67 87.2 1581900 0.29 0.33%
F Ford Motor Company 12.06 11.985 12.01 31117700 -0.01 -0.08%
FAC Liberte Investors Inc 1.26 1.2 1.26 2400 0.06 5.00%
FAF First American Corp 54.93 54.27 54.46 417800 -0.42 -0.77%
FAM First Trust/Aberdeen Global Opportunity 11.2 11.12 11.18 26900 0.06 0.54%
FBC Flagstar Bancorp 35.97 35.53 35.87 131500 0.30 0.84%
FBHS Fortune Brands Home & Security 64.99 64.07 64.76 406300 0.49 0.76%
FBP First Bancorp 4.98 4.64 4.91 3110300 0.14 2.94%
FBR Fibria Celulose S.A. 16.23 15.98 16.06 1385800 0.08 0.50%
FC Franklin Covey Company 20.15 19.6 20.15 29600 0.45 2.28%
FCE.A Forest City Ent Cl A 25.17 24.89 25.16 715800 0.20 0.80%
FCF First Commonwealth Financial Corp 14.275 14.03 14.22 403200 0.16 1.14%
FCN Fti Consulting 41.75 41.11 41.51 212900 0.11 0.27%
FCT Senior Floating Rate II 12.98 12.83 12.85 152100 -0.09 -0.70%
FCX Freeport-Mcmoran Inc 13.93 13.5 13.86 15334500 0.35 2.59%
FDP Fresh Del Monte Produce 47.205 45.78 47.04 234000 1.26 2.75%
FDS Factset Research Systems Inc 196.27 195.08 196.09 317700 1.01 0.52%
FDX Fedex Corp 218.28 215.86 216 1446700 -1.06 -0.49%
FE Firstenergy Corp 35.02 34.5 34.65 4260600 0.08 0.23%
FENG Phoenix New Media Ltd 6.19 5.89 5.9 836600 -0.25 -4.07%
FEO First Trust/Aberdeen Emerging Opportunity Fund 15.84 15.71 15.81 9000 0.07 0.44%
FF Futurefuel Corp 14.64 14.38 14.49 33700 0.02 0.14%
FFA First Trust Enhanced Equity Income Fund 15.37 15.25 15.37 55400 0.10 0.65%
FFC Flaherty Crumrine/Claymore Preferred Securities 20.74 20.6 20.74 56300 0.13 0.63%
FFG Fbl Financial Group 74.55 72.5 74.4 21000 1.90 2.62%
FGB Specialty Finance and Financial Fund 6.53 6.46 6.51 66300 0.00 0.00%
FGP Ferrellgas Partners LP 4.74 4.64 4.65 182100 -0.07 -1.48%
FHN First Tennessee National Corp 18.45 18.14 18.4 2128300 0.20 1.10%
FHY Strategic High II 12.87 12.73 12.85 16600 0.12 0.94%
FICO Fair Isaac and Company Inc 153.4 152 152.7 93600 0.70 0.46%
FIF First Trust Energy Infrastruct 18.04 17.87 18 49600 0.04 0.22%
FIG Fortress Investment Group 7.905 7.84 7.89 1312300 0.05 0.64%
FII Federated Investors 31.17 30.61 30.92 731900 0.19 0.62%
FIS Fidelity National Information Services 93.23 91.83 92.06 1692900 -0.93 -1.00%
FIX Comfort Systems USA 41.5 40.95 41.4 97500 0.35 0.85%
FL Footlocker Inc 41.73 38.26 40.82 30583600 -0.51 -1.23%
FLC Flaherty & Crumrine/Claymore Total Return 21.42 21.24 21.26 17600 -0.16 -0.75%
FLO Flowers Foods 20.12 19.7 19.78 2055800 -0.24 -1.20%
FLR Fluor Corp 46.815 46.38 46.7 1337200 0.25 0.54%
FLS Flowserve Corp 39.675 38.76 39.21 936400 0.19 0.49%
FLT Fleetcor Technologies 179.94 178.01 178.69 1059900 -0.31 -0.17%
FLY Fly Leasing Ltd 13.51 13.2 13.45 60600 0.13 0.98%
FMC FMC Corp 93.82 92.76 92.94 800000 -0.61 -0.65%
FMN Federated Premier Muni 14.3 14.29 14.3 2000 0.01 0.07%
FMO Fiduciary/Claymore MLP Opportunity Fund 10.96 10.8 10.91 201300 0.02 0.18%
FMS Fresenius Medical Care Corp 49 48.72 48.83 120900 -0.17 -0.35%
FMX Fomento Economico Mexicano S.A.B. De C.V. 88.2 84.68 87.57 826100 1.01 1.17%
FMY First Trust/Fidac Mortgage Income Fund 14.13 14.13 14.13 100 0.00 0.00%
FN Fabrinet 32.72 31.65 32.17 421100 0.52 1.64%
FNB F.N.B. Corp 13.29 13.05 13.25 1357600 0.15 1.15%
FNF Fidelity National Financial 39.95 39.675 39.91 1974400 0.20 0.50%
FNV Franco Nev Corp 85.07 83.38 84.32 584300 -0.75 -0.88%
FOE Ferro Corp 24.085 23.76 23.91 434000 0.06 0.25%
FOF Cohen & Steers Closed-End Opportunity Fund 12.75 12.68 12.7 95400 0.02 0.16%
FOR Forestar Group Inc 19.6 18.85 19.5 266700 0.60 3.17%
FPT Federated Premier Intermediate Muni 13.55 13.52 13.55 11300 0.00 0.00%
FR First Industrial Realty Trust 32.4 31.95 32.13 720900 -0.06 -0.19%
FRA Blackrock Floating Rate Income Fund 13.91 13.79 13.82 164500 -0.03 -0.22%
FRC First Republic Bank 92.65 91.05 92.31 1786100 1.18 1.29%
FRO Frontline Ltd 5.85 5.7 5.81 333800 0.09 1.57%
FRT Federal Realty Investment Trust 133.43 131.49 132.5 428000 1.01 0.77%
FSD High Income Long Short Fund 16.41 16.28 16.3 133400 -0.07 -0.43%
FSM Fortuna Silver Mines 4.29 4.15 4.27 1451200 0.08 1.91%
FSS Federal Signal Corp 20.92 20.62 20.71 660700 -0.07 -0.34%
FT Franklin Universal Trust 7.25 7.23 7.24 46900 0.00 0.00%
FTI Technipfmc Plc 26.82 26.51 26.62 2344300 0.03 0.11%
FTK Flotek Industries 4.76 4.44 4.73 819000 0.17 3.73%
FUL H. B. Fuller Company 54.8 54.1 54.55 475800 0.42 0.78%
FUN Cedar Fair LP 67.94 66.96 67.16 68600 -0.25 -0.37%
G Genpact Ltd 31.48 31.2 31.27 896400 -0.08 -0.26%
GAB Gabelli Equity Trust 6.065 6.014 6.06 535700 0.02 0.33%
GAB-D Gabelli Eq TR Pfd D 26.29 26.13 26.2 700 0.07 0.27%
GAM General American Investors 33.05 32.97 33.04 41600 0.06 0.18%
GAM-B Genl Amer Invs Pfd 26.64 26.535 26.581 3700 0.03 0.12%
GBAB Guggenheim Build America Bonds 22.73 22.48 22.48 37000 -0.25 -1.10%
GBL Gamco Investors 28.17 27.89 28.1 23200 0.18 0.64%
GBX Greenbrier Companies 47.2 46.15 47 288400 0.65 1.40%
GCAP Gain Capital Holdings 7.13 7.005 7.06 107900 0.05 0.71%
GCH Greater China Fund 12.56 12.485 12.55 43800 0.07 0.52%
GCI Gannett Co. Inc 11.66 11.21 11.48 968600 0.21 1.86%
GCO Genesco Inc 29.85 26.75 29.6 761300 2.85 10.65%
GCV Gabelli Convertible and Income Securities 5.69 5.65 5.66 12000 0.01 0.18%
GD General Dynamics Corp 199.56 197.75 197.77 763300 -0.49 -0.25%
GDI Gardner Denver Holdings Inc 30.23 28.72 30.05 2587900 1.05 3.62%
GDL The Gdl Fund 9.97 9.9 9.97 15900 0.07 0.71%
GDL-B The Gdl Fund Series B Cumulativ 50.54 50.4 50.54 2600 0.14 0.28%
GDO Western Asset Global Corporate Defined 18.03 17.86 18.03 16300 0.17 0.95%
GDOT Green Dot Corp 62.52 60.97 61.97 752900 0.50 0.81%
GDV Gabelli Dividend 22 21.87 21.95 126300 0.08 0.37%
GDV-A Gabelli Dv 26.365 26.3 26.365 2200 0.02 0.09%
GDV-D Gabelli Pref D 26.8 26.62 26.74 3000 -0.06 -0.22%
GE General Electric Company 18.47 18.21 18.21 60457100 -0.13 -0.71%
GEF Greif Bros. Corp 52.87 52.02 52.56 112200 0.27 0.52%
GEF.B Greif Bros. Corp 60 58.95 59.95 8700 0.90 1.52%
GEL Genesis Energy LP 21.79 21.26 21.69 997500 0.34 1.59%
GEN Genesis Healthcare Inc 0.95 0.88 0.9 361500 0.01 1.12%
GEO Geo Group Inc 25.92 25.56 25.71 440700 0.11 0.43%
GER Goldman Sachs MLP Energy Renai 5.91 5.8 5.9 449500 0.00 0.00%
GES Guess Inc 18.2 17.23 17.66 2488900 0.43 2.50%
GF New Germany Fund 19.01 18.75 19 26400 0.10 0.53%
GFA Gafisa S.A. 9.71 9.29 9.5 99200 0.16 1.71%
GFF Griffon Corp 23.4 22.15 22.5 138500 -0.90 -3.85%
GFI Gold Fields Ltd 4.06 3.98 4.05 4854400 0.07 1.76%
GFY Western Asset Variable Rate Strategic 17.12 16.96 17.12 4700 0.16 0.94%
GG Goldcorp Inc 13.49 13.21 13.41 9275600 0.11 0.83%
GGB Gerdau S.A. 3.21 3.06 3.21 6397000 0.13 4.22%
GGG Graco Inc 130.74 128.76 130.07 170500 0.65 0.50%
GGP Ggp Inc 24.06 23.6 23.66 6801500 -0.20 -0.84%
GGT Gabelli Global Multi-Media Trust 8.54 8.46 8.51 255300 0.04 0.47%
GGT-B Gabelli Global Multi-Media Trus 26.57 26.37 26.46 3500 -0.11 -0.41%
GHL Greenhill & Co. Inc 19.55 19 19.5 541200 0.30 1.56%
GIB CGI Group 53.81 53.29 53.46 164400 0.13 0.24%
GIL Gildan Activewear 30.61 30.19 30.61 438100 0.07 0.23%
GIM Templeton Global 6.55 6.45 6.54 223300 0.09 1.40%
GIS General Mills 53.93 53.38 53.72 4463400 0.23 0.43%
GJP Strats Sm Trust For Dominion Resources Inc Secur 22.98 22.8 22.98 1500 0.18 0.79%
GJV Strats Sm Trust For News Corp Securities Series 26.34 26.3 26.34 500 0.04 0.15%
GLP Global Partners LP 17.6 17.35 17.4 20500 0.05 0.29%
GLT Glatfelter 20.24 19.64 19.89 128700 0.25 1.27%
GLW Corning Inc 31.8 31.49 31.63 3418600 0.09 0.29%
GM General Motors Company 44.14 43.485 43.88 10594200 0.35 0.80%
GM.B General Mtrs 26.19 25.47 25.89 104000 0.42 1.65%
GME Gamestop Corp 16.58 16.15 16.31 3194400 0.00 0.00%
GNC GNC Holdings Inc 6.925 6.22 6.85 3430000 0.63 10.13%
GNE Genie Energy Ltd. Class B 5.05 4.67 4.86 287000 -0.15 -2.99%
GNK Genco Shipping & Trading Ltd 10.83 10.12 10.66 64400 0.54 5.34%
GNRC Generac Holdings Inc 50.7 49.85 50.31 486300 0.26 0.52%
GNT Gabelli Natural Resources Gold 6.79 6.71 6.79 47500 0.01 0.15%
GNW Genworth Financial Inc 3.38 3.21 3.38 3283300 0.17 5.30%
GOF Claymore/Guggenheim Strategic Fund 21.45 21.38 21.39 62000 -0.01 -0.05%
GOL Gol Linhas Aereas Inteligentes S.A. 20.96 20.12 20.92 138000 0.79 3.92%
GPC Genuine Parts Company 86.8 85.8 86.13 572700 0.18 0.21%
GPI Group 1 Automotive 77.975 76.7 77.01 304600 -0.43 -0.56%
GPK Graphic Packaging Holding Company 15.58 15.36 15.42 4255800 -0.02 -0.13%
GPM Guggenheim Enhanced Equity 8.57 8.46 8.57 193100 0.07 0.82%
GPN Global Payments Inc 100.165 99.41 100.03 623200 0.20 0.20%
GPS Gap Inc 30.14 28.85 29.4 18235500 0.06 0.20%
GPX Gp Strategies Corp 24.5 24 24.2 17700 0.20 0.83%
GRA W.R. Grace & Company 73.41 72.52 73.23 642600 0.46 0.63%
GRR Asia Tigers Fund 12.66 12.45 12.47 2600 -0.19 -1.50%
GRX The Gabelli Healthcare & Wellness Trust 9.72 9.63 9.71 42300 0.01 0.10%
GRX-A The Gabelli Healthcare & Welln 26.175 26.175 26.175 300 0.00 0.00%
GS Goldman Sachs Group 239.08 237.12 238.02 2826300 -0.84 -0.35%
GS-A Goldman Sachs Pfd Series A 22.92 22.79 22.9 32600 0.09 0.39%
GS-B Goldman Sachs Pfd Series B 26.29 25.87 26.24 27600 0.37 1.43%
GS-C Goldman Sachs Pfd Series C 23.04 22.92 23.01 8500 0.06 0.26%
GS-D Goldman Sachs Pfd Series D 22.99 22.85 22.99 99400 0.09 0.39%
GSH Guangshen Railway Company 27.01 26.46 26.54 12300 -0.47 -1.74%
GSK Glaxosmithkline Plc 35.15 34.875 35.06 2585200 0.00 0.00%
GSL Global Ship Lease Inc 1.29 1.19 1.21 265000 -0.01 -0.82%
GTN Gray Television 15.95 15.2 15.7 565900 0.35 2.28%
GTS Triple-S Management Corp 27.71 26.9 27.18 123300 0.28 1.04%
GTY Getty Realty Corp 28.36 28.06 28.3 161400 0.24 0.86%
GUT Gabelli Utility Trust 7.08 7.04 7.05 49600 -0.03 -0.42%
GUT-A Gabelli Util Pfd A 25.88 25.88 25.88 100 0.00 0.00%
GVA Granite Construction Inc 63.73 61.63 63.23 306200 1.60 2.60%
GWR Genesee & Wyoming 72.79 71.93 72.66 291400 0.18 0.25%
GWRE Guidewire Software Inc 81.82 81.01 81.49 513300 0.31 0.38%
GWW W.W. Grainger 200.72 196.78 197.82 589000 -0.39 -0.20%
GXP Great Plains Energy Inc 34.07 33.81 34.05 1269300 0.17 0.50%
GYB Cabco Series 2004-101 Trust 22.93 22.24 22.85 4600 -0.08 -0.35%
GZT Gazit-Globe Ltd 9.77 9.58 9.74 19900 0.14 1.46%
H Hyatt Hotels Corp 70.29 69.74 69.88 713500 -0.12 -0.17%
HAE Haemonetics Corp 58.02 57.22 57.99 738900 0.75 1.31%
HAL Halliburton Company 41.98 41.31 41.77 5902500 0.12 0.29%
HBI Hanesbrands Inc 19.63 19.33 19.5 4823900 0.15 0.78%
HBM Hudbay Minerals Inc 7.775 7.4 7.7 633500 0.25 3.36%
HCA Hca Holdings Inc 75.93 74.97 75.24 1735400 -0.36 -0.48%
HCC Warrior Met Coal Inc 28.41 27.8 28.3 516400 0.30 1.07%
HCN Welltower Inc 68.16 67.79 67.96 1358800 0.17 0.25%
HCN-I Health Care REIT Inc 62.68 62.415 62.415 4400 -0.22 -0.34%
HCP HCP Inc 26.9 26.74 26.8 2769700 0.05 0.19%
HD Home Depot 168.43 166.06 167.74 4530100 0.74 0.44%
HDB Hdfc Bank Ltd 97.33 94.97 97 444000 1.98 2.08%
HE Hawaiian Electric Industries 37.11 36.76 37.05 555300 0.16 0.43%
HE-U Heco Cap III 6.50 27.6 27.6 27.6 200 0.00 0.00%
HEI Heico Corp 90.24 89.025 89.31 105300 -0.52 -0.58%
HEI.A Heico Cp Cl A 76.15 74.6 75.05 52500 0.00 0.00%
HEP Holly Energy Partners LP 32.74 32.11 32.22 101900 -0.36 -1.10%
HEQ John Hancock Hedged Eqty & Inc 17.1 16.91 17.1 32400 0.19 1.12%
HES Hess Corp 44.91 44.21 44.55 3950100 0.19 0.43%
HF HFF Inc 45.08 44.61 44.84 199700 0.07 0.16%
HFC Hollyfrontier Corp 44.48 43.72 44.41 2733100 0.69 1.58%
HGT Hugoton Royalty Trust 1.69 1.6 1.65 82300 0.00 0.00%
HHC Howard Hughes Corp 124.34 123.23 123.55 137400 0.30 0.24%
HHS Harte-Hanks 1.04 0.99 1.02 101600 0.01 0.99%
HI Hillenbrand Inc 43.9 42.1 43.2 426400 0.95 2.25%
HIG Hartford Financial Services Group 56.515 55.55 56.14 1443300 0.36 0.65%
HIG.W Hartford Financial Services Group 51 51 51 4000 0.00 0.00%
HII Huntington Ingalls Industries 235.47 232.78 232.87 218700 -2.60 -1.10%
HIL Hill International 5.35 5.2 5.3 51000 0.05 0.95%
HIO Western Asset High 4.99 4.955 4.99 345500 0.02 0.40%
HIW Highwoods Properties 51.91 51.02 51.46 572000 -0.23 -0.44%
HIX Western Asset High Income Fund II Inc 6.98 6.93 6.98 214200 0.05 0.72%
HJV MS S.A.C. Saturns Ge Series 2002-14 12.475 12.06 12.1 2600 0.04 0.33%
HK Halcon Resources 7.24 6.72 7.04 2519200 0.32 4.76%
HL Hecla Mining Company 3.98 3.86 3.88 6917000 -0.06 -1.52%
HL-B Hecla Mining Pfd B 53.41 53.41 53.41 100 0.00 0.00%
HLF Herbalife Ltd 66.05 65.15 65.67 1364000 0.52 0.80%
HLS Healthsouth Corp 48.57 47.68 47.88 654700 -0.19 -0.40%
HLX Helix Energy Solutions Group 6.79 6.38 6.74 1592900 0.33 5.15%
HMC Honda Motor Company 32.68 32.47 32.62 647100 0.09 0.28%
HMN Horace Mann Educators Corp 45.925 45.25 45.55 208800 0.30 0.66%
HMY Harmony Gold Mining Co. Ltd 1.85 1.8 1.83 3374700 0.00 0.00%
HNI Hon Industries Inc 33.99 32.925 33.72 162700 0.19 0.57%
HNP Huaneng Power Intl 27.41 27.24 27.27 57800 -0.11 -0.40%
HOG Harley-Davidson Inc 47.96 46.49 47.25 3495400 -0.57 -1.19%
HON Honeywell International Inc 147 146.2 146.49 1637300 0.11 0.08%
HOS Hornbeck Offshore Services 4.005 3.87 3.9 229900 -0.02 -0.51%
HOV Hovnanian Enterprises Inc 2.58 2.34 2.49 3388700 0.15 6.41%
HP Helmerich & Payne 56 54.91 55.68 1796500 0.51 0.92%
HPF John Hancock Pfd II 21.29 21.17 21.28 14400 0.10 0.47%
HPI John Hancock Preferred 21.39 21.28 21.3 31300 0.02 0.09%
HPP Hudson Pacific Properties 35.57 35.355 35.45 912800 -0.10 -0.28%
HPQ Hewlett-Packard Company 21.87 21.45 21.75 10639800 0.24 1.12%
HPS John Hancock Preferred Income Fund III 18.23 18.15 18.22 35700 0.01 0.05%
HQH Tekla Healthcare Investors 22.73 22.46 22.69 108100 0.22 0.98%
HQL Tekla Life Sciences Investors 19.215 18.922 19.18 89100 0.19 1.00%
HR Healthcare Realty Trust Inc 32.48 32.23 32.34 981700 0.05 0.15%
HRB H&R Block 26.2 25.64 26.09 3111700 0.33 1.28%
HRC Hill-Rom Holdings Inc 81.99 81.21 81.91 575600 0.51 0.63%
HRG Hrg Group Inc 16.16 15.35 16.08 4200700 0.73 4.76%
HRL Hormel Foods Corp 33.26 32.83 33.12 1987300 0.26 0.79%
HRS Harris Corp 141.12 139.73 139.84 611400 -0.25 -0.18%
HSC Harsco Corp 16.9 16.35 16.75 478000 0.15 0.90%
HST Host Marriott Financial Trust 20.02 19.82 19.89 4336300 0.07 0.35%
HSY Hershey Foods Corp 110.64 108.98 109.1 1993300 -0.18 -0.16%
HT Hersha Hospitality Trust 17.55 17.36 17.48 513700 0.08 0.46%
HTD John Hancock Tax Advantaged Dividend 25.46 25.36 25.44 31600 0.01 0.04%
HTH Hilltop Holdings Inc 23.01 22.52 22.93 360600 0.39 1.73%
HTY John Hancock Tax-Advantaged Global 8.52 8.41 8.48 80600 0.07 0.83%
HTZ Hertz Global Holdings Inc 17.91 17.45 17.69 3950500 0.13 0.74%
HUM Humana Inc 237.69 233.28 233.46 1032800 -1.42 -0.60%
HUN Huntsman Corp 30.62 30.04 30.55 3694600 0.29 0.96%
HVT Haverty Furniture Companies 24.3 24.05 24.05 38800 -0.10 -0.41%
HXL Hexcel Corp 59.82 59.14 59.15 443300 -0.59 -0.99%
HYB New America High 9.74 9.71 9.72 35100 -0.02 -0.21%
HYH Halyard Health Inc 45.78 45.01 45.69 203800 0.47 1.04%
HYI Western Asset High Yield Defined 15.19 15.11 15.19 92400 0.08 0.53%
HYT Blackrock High Yield Fund Vi Inc 11.01 10.94 10.95 540100 0.01 0.09%
HZO Marinemax Inc 21 20.5 20.9 360100 0.40 1.95%
IAE VOYA Asia Pacific High Dividend Equity 10.45 10.36 10.45 50100 0.05 0.48%
IAG Iamgold Corp 5.85 5.69 5.75 8816500 -0.06 -1.03%
IBA Industrias Bachoco S.A. De C.V. 58.37 57.28 58.37 5600 1.09 1.90%
IBM International Business Machines 150.15 148.83 148.97 4916500 -0.37 -0.25%
IBN Icici Bank Ltd 9.93 9.79 9.89 10392800 0.04 0.41%
ICB MS Income Securities 18.24 18.15 18.24 4400 0.01 0.05%
ICE Intercontinental Exchange 66.75 65.97 66.59 2811500 0.51 0.77%
IDA Idacorp Inc 97.47 96.26 97.23 184900 0.28 0.29%
IDE VOYA Infrastructure Industrial 15.71 15.59 15.69 38400 0.07 0.45%
IDT IDT Corp 13.43 12.98 13.39 104300 0.41 3.16%
IEX Idex Corp 128.54 126.58 128.11 169500 0.43 0.34%
IFF International Flavors & Fragrances 148.95 147.51 148.75 210200 0.71 0.48%
IFN India Fund 27.36 27.28 27.29 88700 -0.03 -0.11%
IGA VOYA Global Advantage and Premium 11.3 11.17 11.25 66000 0.07 0.63%
IGD VOYA Global Equity Dividend and Premium 7.76 7.71 7.75 284800 -0.01 -0.13%
IGI Western Asset Investment Grade Defined 22 21.2 21.85 14000 0.59 2.78%
IGR VOYA Clarion Global Real Estate 7.8 7.72 7.77 346400 0.05 0.65%
IGT International Game Technology 29.36 28.54 28.54 2087900 -0.18 -0.63%
IHC Independence Holding Company 27.8 26.9 27.8 4900 0.40 1.46%
IHD VOYA Emerging Markets High Dividend 9 8.92 9 32500 0.08 0.90%
IHG Intercontinental Hotels Group 56.63 56.41 56.55 49100 0.07 0.12%
IID VOYA International High Dividend Equity 7.68 7.56 7.61 27300 0.03 0.40%
IIF Morgan Stanley India Investment Fund Inc 35.52 35.31 35.4 20600 0.09 0.25%
IIM Invesco Insured Muni Income Trust 14.76 14.7 14.71 262400 -0.04 -0.27%
IMAX Imax Corp 24.95 24.1 24.7 531100 0.20 0.82%
INB Cohen & Steers Global Income Builder 9.71 9.62 9.66 65000 0.02 0.21%
INF Brookfield Global Listed Infra 13.18 12.78 13.08 145600 0.19 1.47%
ING VOYA Group N.V. 18.08 17.84 18.06 3138000 0.10 0.56%
INN Summit Hotel Properties 15.385 15.28 15.32 868600 -0.02 -0.13%
INT World Fuel Services Corp 27 26.59 26.92 298100 0.18 0.67%
INXN Interxion Holding N.V. 57.77 56.37 57.73 555000 1.12 1.98%
IO ION Geophysical Corp 14.8 12.65 14.65 98600 2.00 15.81%
IP International Paper Company 54.38 53.7 54.21 1249600 0.28 0.52%
IPG Interpublic Group of Companies 19.21 18.66 19.05 4970900 0.39 2.09%
IPHI Inphi Corp 40.73 39.76 40.1 704400 0.10 0.25%
IPI Intrepid Potash Inc 3.64 3.495 3.53 1066900 -0.05 -1.40%
IQI Invesco Quality Muni Income Trust 12.45 12.37 12.41 111300 -0.03 -0.24%
IR Ingersoll-Rand Plc [Ireland] 85.31 84.15 85.12 1329500 0.49 0.58%
IRL Irish Investment Fund 12.81 12.59 12.65 35700 0.06 0.48%
IRM Iron Mountain Inc 40.78 40.3 40.77 1352800 0.10 0.25%
IRR VOYA Risk Managed Natural Resources Fund 6.06 6 6.01 50400 0.01 0.17%
IRS Irsa Inversiones Y Representaciones S.A. 29.4 29 29.05 49600 -0.15 -0.51%
ISF VOYA Group N.V. 25.89 25.82 25.88 36900 0.04 0.15%
ISG VOYA Group N.V. 25.7 25.65 25.69 24100 0.03 0.12%
IT Gartner Inc 118.48 116.78 116.9 587800 -1.58 -1.33%
ITG Investment Technology Group 18.38 18.1 18.28 462800 0.04 0.22%
ITT ITT Industries 51.56 50.8 51.36 458000 0.41 0.80%
ITUB Itau Unibanco Banco Holding S.A. 13.08 12.78 13.04 7704200 0.26 2.03%
ITW Illinois Tool Works Inc 157.65 156.48 157.14 793100 0.17 0.11%
IVC Invacare Corp 17.75 17.35 17.6 518100 0.05 0.28%
IVR Invesco Mortgage Capital Inc 17.37 17.21 17.36 982000 0.11 0.64%
IVZ Invesco Plc 35.07 34.365 34.98 2899300 0.55 1.60%
IX Orix Corp Ads 83.5 83.12 83.24 15700 -0.02 -0.02%
JAG Jagged Peak Energy Inc 14.64 14.14 14.6 795100 0.46 3.25%
JBK Lehman Abs Corp 24.95 24.88 24.95 2800 0.07 0.28%
JBL Jabil Circuit 29.44 28.94 29.22 1396200 0.10 0.34%
JBN Select Asset Inc 12.19 11.8 12.18 14300 0.29 2.44%
JBR Select Asset Inc 12.26 12 12.26 5800 0.26 2.17%
JBT John Bean Technologies Corp 112.5 110.55 112.35 111900 1.25 1.13%
JCE Nuveen Core Equity Alpha Fund 15.82 15.67 15.82 33500 0.13 0.83%
JCI Johnson Controls Intl 36.54 35.73 36.39 5414700 0.43 1.20%
JCP J.C. Penney Company Inc 3.29 3.18 3.29 12720600 0.09 2.81%
JDD Nuveen Diversified Dividend and 12.32 12.16 12.28 64700 0.01 0.08%
JE Just Energy Group Inc 4.545 4.48 4.53 137700 0.03 0.67%
JEC Jacobs Engineering Group Inc 58.86 58.23 58.63 390200 0.37 0.64%
JEQ Japan Equity Fund 9.16 9.09 9.15 32100 0.05 0.55%
JFR Nuveen Floating Rate 11.06 10.97 11.01 229000 0.02 0.18%
JHI John Hancock Investors Trust 17.48 17.35 17.46 10100 0.02 0.11%
JHS John Hancock Income Securities Trust 14.75 14.7 14.72 21800 -0.01 -0.07%
JHX James Hardie Industries Se 16.06 15.89 16.01 62700 -0.03 -0.19%
JKS Jinkosolar Holding Company Ltd 27.55 27.1 27.17 274000 -0.12 -0.44%
JLL Jones Lang Lasalle Inc 153.11 150.46 150.87 420500 -1.21 -0.80%
JLS Nuveen Mortgage Opportunity Term Fund 25.645 25.52 25.56 19200 0.03 0.12%
JMF Nuveen Energy MLP Total Return Fund 10.31 10.165 10.28 208600 0.06 0.59%
JMP JMP Group Inc 5.62 5.42 5.6 38300 0.08 1.45%
JMT Nuven Mortgage Opportunity Term Fund 2 24.75 24.41 24.75 9900 0.05 0.20%
JNJ Johnson & Johnson 138.86 137.89 138 4247300 -0.30 -0.22%
JNPR Juniper Networks 26.42 26 26.3 4505600 0.17 0.65%
JOE St. Joe Company 18.715 18.55 18.6 182000 0.00 0.00%
JOF Japan Smaller Capitalization Fund Inc 12.91 12.82 12.84 69000 -0.07 -0.54%
JPC Nuveen Preferred and Convertible 10.39 10.36 10.37 121900 0.00 0.00%
JPM JP Morgan Chase & Co 98.41 97.57 98.14 9017800 0.32 0.33%
JPM-B Jpmorgan Chase & Co. 6.70% 26.69 26.58 26.62 52700 -0.01 -0.04%
JPM.W JP Morgan Chase & Co 57.1 56.42 56.94 58300 0.05 0.09%
JPS Nuveen Quality Preferred 2 10.24 10.19 10.22 252800 0.01 0.10%
JQC Nuveen Preferred and Convertible 2 8.15 8.095 8.11 395400 0.01 0.12%
JRO Nuveen Floating Rate Income Opportuntiy 10.9 10.8 10.84 194300 0.04 0.37%
JSD Nuveen Short Duration Credit O 17.09 16.84 16.92 19100 -0.02 -0.12%
JTA Nuveen Tax-Advantaged Total Return 13.23 13.11 13.19 42500 0.04 0.30%
JTD Nuveen Tax-Advantaged Dividend Growth 16.78 16.54 16.64 24100 0.03 0.18%
JW.A John Wiley Sons Cl A 56.55 56 56.3 482400 0.30 0.54%
JW.B John Wiley Sons Cl B 56.15 56.15 56.15 100 0.00 0.00%
JWN Nordstrom 41.22 40.32 40.86 2346800 0.00 0.00%
K Kellogg Company 65.84 64.93 65.36 4617400 0.38 0.58%
KAI Kadant Inc 102.4 100.15 102.4 37400 1.15 1.14%
KAMN Kaman Corp 57.56 55.79 56.88 205700 1.09 1.95%
KAR Kar Auction Services Inc 47.89 47.43 47.7 661300 0.27 0.57%
KB KB Financial Group Inc 52.17 51.66 52 107300 0.22 0.42%
KBH KB Home 28.94 28.29 28.91 2173800 0.62 2.19%
KBR KBR Inc 18.63 18.25 18.51 1769000 0.26 1.42%
KED Kayne Anderson Energy Development Company 15 14.63 15 46100 0.20 1.35%
KEG Key Energy Services Inc 10.27 8.98 10.14 175300 1.16 12.92%
KEM Kemet Corp 16.1 15.53 15.68 1463800 -0.32 -2.00%
KEP Korea Electric Power Corp 17.41 17.26 17.35 175500 0.05 0.29%
KEX Kirby Corp 63.65 62.6 62.6 303000 -0.55 -0.87%
KEY Keycorp 18.35 18 18.31 9553700 0.29 1.61%
KF Korea Fund 44.11 43.85 44 3700 0.08 0.18%
KFS Kingsway Financial Services 5.55 5.47 5.5 29100 0.03 0.55%
KFY Korn/Ferry International 42.94 42.27 42.82 270900 0.41 0.97%
KGC Kinross Gold Corp 4.36 4.28 4.33 8399600 0.02 0.46%
KIM Kimco Realty Corp 19.53 19.29 19.35 4279100 0.04 0.21%
KKR KKR & Co. LP 19.64 19.48 19.56 1258200 0.06 0.31%
KMB Kimberly-Clark Corp 115.36 113.87 114.32 1488000 0.18 0.16%
KMF Kayne Anderson Midstream Energy Fund 12.69 12.47 12.64 104400 0.02 0.16%
KMI Kinder Morgan 17.03 16.7 17.01 12236900 0.18 1.07%
KMM Scudder Multi-Market Income Trust 8.84 8.81 8.84 33200 0.02 0.23%
KMPR Kemper Corp 67 66.45 67 258100 0.40 0.60%
KMT Kennametal Inc 43.82 42.7 43.78 586900 0.97 2.27%
KMX Carmax Inc 69.93 68.66 69.45 2627100 0.37 0.54%
KND Kindred Healthcare 7.75 7.5 7.6 709500 -0.05 -0.65%
KNL Knoll Inc 20.96 20.34 20.94 448700 0.60 2.95%
KNX Knight-Swift Transporation Inc 39.29 38.54 38.94 6807400 0.09 0.23%
KO Coca-Cola Company 46.38 45.25 45.71 19720700 -0.63 -1.36%
KOF Coca Cola Femsa S.A.B. De C.V. 68.3 65.93 67.58 86300 0.01 0.01%
KOP Koppers Holdings Inc 48 47.15 47.25 111000 -0.40 -0.84%
KORS Michael Kors Holdings Ltd 56.43 55.57 56.29 1671400 0.25 0.45%
KOS Kosmos Energy Ltd 8.02 7.85 7.91 1162900 0.06 0.76%
KR Kroger Company