HomeExchange
NYSE EOD:2017-07-20
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 61.55 60.81 60.98 2009400 -0.47 -0.76%
AA Alcoa Corporation 37.31 35.95 36.72 4767300 0.77 2.14%
AAN Aaron's Inc 40 39.35 39.53 542900 -0.47 -1.17%
AAP Advance Auto Parts Inc 104.14 99.81 103.23 1714400 2.53 2.51%
AAT American Assets Trust 40.57 40.23 40.32 159800 -0.15 -0.37%
AAV Advantage Oil & Gas Ltd 7.175 6.95 7 180700 -0.10 -1.41%
AB Alliancebernstein Holding LP 24.875 24.5 24.65 196000 0.15 0.61%
ABB Abb Ltd 24.56 24.18 24.39 3707600 0.13 0.54%
ABC Amerisourcebergen Corp 92.35 90.62 91.95 1136400 0.75 0.82%
ABG Asbury Automotive Group Inc 58.1 56.65 57.6 282400 0.20 0.35%
ABM ABM Industries Incorporated 44.22 43.235 43.97 457600 0.60 1.38%
ABR Arbor Realty Trust 8.35 8.26 8.28 183300 -0.05 -0.60%
ABT Abbott Laboratories 51.13 49.35 50.85 12331100 1.17 2.36%
ABX Barrick Gold Corp 16.41 16.05 16.32 10836500 0.22 1.37%
ACC American Campus Communities Inc 49.26 48.74 48.89 770400 0.05 0.10%
ACH Aluminum Corporation of China Ltd 15.14 14.99 14.99 44500 -0.10 -0.66%
ACM Aecom Technology Corp 33.08 32.26 32.27 438500 -0.48 -1.47%
ACN Accenture Plc 128.76 127.65 128.54 1655300 0.64 0.50%
ACP Avenue Income Credit Strategies 14.37 14.14 14.18 65100 -0.05 -0.35%
ADC Agree Realty Corp 47.75 47.2 47.25 163300 -0.41 -0.86%
ADM Archer Daniels Midland Company 41.695 40.91 41.42 2521200 0.16 0.39%
ADS Alliance Data Systems Corp 252.45 235.89 238.62 2099300 -5.26 -2.16%
ADX Adams Express Company 14.72 14.68 14.7 71000 -0.01 -0.07%
AEB Aegon N.V. Perp Cap Secs Floating Rate [Ne] 25.19 25.11 25.13 9700 0.02 0.08%
AED Aegon N.V. Perp Cap Secs [Ne] 26.33 26.19 26.25 17900 -0.03 -0.11%
AEE Ameren Corp 56.29 55.65 56.14 1198200 0.28 0.50%
AEG Aegon N.V. 5.44 5.38 5.39 1125300 -0.03 -0.55%
AEH Aegon N.V. Perp Cap Secs 26.08 26 26.07 40500 0.03 0.12%
AEK Aegon Nv 8.00% Non-Cum Notes Due 2042 26.35 26.2 26.29 27400 0.09 0.34%
AEL American Equity Investment Life 27.88 27.36 27.8 401100 0.28 1.02%
AEM Agnico-Eagle Mines Ltd 45.84 44.84 45.63 1210300 0.79 1.76%
AEO American Eagle Outfitters 12.15 11.97 12.07 1760700 -0.08 -0.66%
AEP American Electric Power Company 68.835 68.412 68.7 3771000 -0.07 -0.10%
AER Aercap Holdings N.V. 50.24 48.83 49.91 2735000 1.07 2.19%
AES The Aes Corp 11.43 11.26 11.37 2791400 0.02 0.18%
AET Aetna Inc 155.97 153.92 155.73 1827400 1.58 1.02%
AF Astoria Financial Corp 19.84 19.61 19.77 203500 -0.01 -0.05%
AFB Alliance National Municipal 13.9 13.85 13.9 50100 0.01 0.07%
AFC Allied Capital Corp 26.24 26.17 26.22 4200 0.00 0.00%
AFG American Financial Group 101.35 100.38 100.94 608200 0.27 0.27%
AFL Aflac Incorporated 78.32 77.51 77.68 1293600 -0.05 -0.06%
AFT Apollo Senior Floating Rate Fund Inc 17.02 16.85 16.86 55500 -0.08 -0.47%
AG First Majestic Silver 7.99 7.77 7.94 1966700 0.11 1.40%
AGC Advent Claymore Convertible Securities 6.4 6.33 6.36 127600 0.00 0.00%
AGCO Agco Corp 71.72 71.02 71.52 467700 -0.08 -0.11%
AGD Alpine Global Dynamic Dividend Fund 10.63 10.47 10.48 54900 -0.08 -0.76%
AGM Federal Agricultural Mortgage Corp 68.53 67.55 67.87 37400 -0.66 -0.96%
AGM.A Federal Agricultural Mortgage Corp 65.91 65.91 65.91 100 0.00 0.00%
AGN Allergan Plc 251.63 247.09 249.07 2412800 1.65 0.67%
AGO Assured Guaranty Ltd 45.06 44.44 44.75 1210900 0.13 0.29%
AGO-B Assured Guaranty Ltd [B] 26.3 26.22 26.27 5200 0.00 0.00%
AGO-E Assured Guaranty Ltd [E] 26.18 25.97 25.98 10900 -0.20 -0.76%
AGO-F Assured Guaranty Ltd [F] 25.29 25.25 25.27 2200 0.02 0.08%
AGRO Adecoagro S.A. 10.07 9.92 9.99 614400 -0.03 -0.30%
AGU Agrium Inc 100.97 99.67 100.33 581900 -0.15 -0.15%
AHC A.H. Belo Corp 5.35 5.25 5.25 11800 -0.05 -0.94%
AHL Aspen Insurance Holdings 51.25 50.9 51 196700 -0.20 -0.39%
AHT Ashford Hospitality Trust Inc 6.48 6.31 6.35 526100 -0.13 -2.01%
AHT-A Ashford Hsop TR Pfd 25.64 25.6 25.64 1700 0.04 0.16%
AHT-D Ashford Hosp D Pfd 25.45 25.38 25.38 7000 -0.07 -0.28%
AI Arlington Asset Investment Corp 13.78 13.64 13.69 193600 0.02 0.15%
AIG American International Group 64.35 63.81 64.23 3488500 0.01 0.02%
AIG.W American International Group 22.25 22 22.07 679500 -0.05 -0.23%
AIN Albany International Corp 54.55 53.75 54.4 86300 0.25 0.46%
AIR AAR Corp 36.91 36.51 36.8 164000 0.19 0.52%
AIT Applied Industrial Technologies 57.9 57.15 57.6 120500 0.20 0.35%
AIV Apartment Investment and Management 44.11 43.675 43.9 980100 0.11 0.25%
AIZ Assurant Inc 106.3 105.37 105.71 169100 -0.10 -0.09%
AJG Arthur J. Gallagher & Co 58.27 57.78 58.27 637900 0.47 0.81%
AKO.A Embotell Andina Sa A 23.4 23.4 23.4 100 0.00 0.00%
AKO.B Embotell Andna Sa B 25.88 25.3 25.77 80500 0.42 1.66%
AKP Alliance California Muni 13.76 13.7 13.75 22600 0.00 0.00%
AKR Acadia Realty Trust 28.87 28.45 28.73 306400 0.07 0.24%
AKS AK Steel Holding Corp 6.6 6.38 6.46 14177300 -0.13 -1.97%
AL Air Lease Corporation Class A C 41.44 39.38 40.35 1822600 0.76 1.92%
ALB Albemarle Corp 119.16 117.64 117.91 928700 -1.09 -0.92%
ALE Allete Inc 72.8 71.32 72.75 207800 1.15 1.61%
ALEX Alexander and Baldwin Inc 42.85 42.215 42.36 74200 -0.04 -0.09%
ALG Alamo Group 92.58 91.56 92.1 37800 0.10 0.11%
ALK Alaska Air Group 90.26 88.91 89.1 997500 -1.16 -1.29%
ALL Allstate Corp 89.56 88.47 89.22 1319500 0.21 0.24%
ALL-A Allstate Corporation Pfd 26.27 26.18 26.24 3700 0.06 0.23%
ALL-B Ally Financial Inc Fixed Rate F 27.95 27.83 27.93 24700 0.00 0.00%
ALP-O Alabama Pwr 5.83A Pf 27.39 27.3 27.35 800 0.05 0.18%
ALR Alere Inc 50.5 50.35 50.39 1817500 -0.03 -0.06%
ALR-B Alere Inc Inverness Medical In 398.55 397.3 398.54 2300 1.04 0.26%
ALSN Allison Transmission Holdings 37.7 36.97 37 1476700 -0.65 -1.73%
ALV Autoliv Inc 116.77 115.29 115.89 905100 0.41 0.36%
ALX Alexander's Inc 431.88 431.25 431.25 1500 -0.63 -0.15%
AM Antero Resources Midstream Llc 34.43 33.93 34.14 209400 -0.29 -0.84%
AME Amtek Inc 61.72 61.07 61.14 649900 -0.44 -0.71%
AMG Affiliated Managers Group 179.81 177.28 177.91 429700 0.21 0.12%
AMID American Midstreampartners LP 13.6 13.1 13.3 112500 -0.25 -1.85%
AMP Ameriprise Financial Services 137.37 135.79 136.79 753900 0.48 0.35%
AMRC Ameresco Inc 6.95 6.75 6.95 41800 0.15 2.21%
AMT American Tower Corp 137.45 135.67 136.24 2082000 0.56 0.41%
AMX America Movil S.A.B. De C.V 17.42 17.27 17.27 1393000 -0.11 -0.63%
AN Autonation Inc 43.46 42.45 42.98 948000 0.43 1.01%
ANF Abercrombie & Fitch Company 9.75 9.52 9.62 2489100 -0.01 -0.10%
ANH Anworth Mortgage Asset Corp 6.07 6.01 6.04 327600 0.01 0.17%
ANH-A Anworth Mtg Pfd A 26.97 26.675 26.719 4300 -0.25 -0.93%
ANW Aegean Marine Petroleum Network 5.5 5.2 5.2 928800 -0.20 -3.70%
AOD Alpine Total Dynamic Dividend 8.89 8.795 8.83 594500 -0.06 -0.67%
AOI Alliance One International 16.45 15.7 16.3 24100 0.00 0.00%
AON AON Plc 139.06 137.815 138.84 769900 0.89 0.65%
AOS Smith [A.O.] Corp 57.58 56.325 56.67 2477700 -0.78 -1.36%
AP Ampco-Pittsburgh Corp 14.9 14.475 14.9 15800 0.40 2.76%
APA Apache Corp 50.53 49.29 49.35 3460400 -1.01 -2.01%
APB Asia Pacific Fund Inc 13.37 13.15 13.15 2100 -0.22 -1.65%
APC Anadarko Petroleum Corp 45.44 43.79 43.84 5833300 -1.44 -3.18%
APD Air Products and Chemicals 146.34 145.13 146.01 1299800 -0.01 -0.01%
APF Morgan Stanley Asia Pacific Fund Inc 17.18 17.13 17.15 4200 0.01 0.06%
APH Amphenol Corp 75.775 75.12 75.66 985500 0.18 0.24%
APO Apollo Global Management Llc C 28.05 27.5 27.87 1012200 0.13 0.47%
APU Amerigas Partners LP 45.77 45.05 45.08 104900 -0.67 -1.46%
ARC American Reprographics Company 4.07 3.92 3.94 85800 -0.09 -2.23%
ARCO Arcos Dorados Holdings Inc 8.5 8.1 8.45 625300 0.20 2.42%
ARE Alexandria Real Estate Equities 123.18 121.95 122.07 556000 -0.01 -0.01%
ARI Apollo Commercial Real Estate 18.22 18 18.11 804900 0.06 0.33%
ARR Armour Residential R 25.16 24.95 24.98 325300 -0.01 -0.04%
ARW Arrow Electronics 82.78 81.69 82.49 315600 -0.09 -0.11%
ASA ASA Gold and Precious Metals 11.77 11.57 11.74 43900 0.10 0.86%
ASG Liberty All-Star Growth Fund 5.15 5.11 5.12 82100 -0.03 -0.58%
ASH Ashland Global Holdings Inc. 66.91 66.49 66.6 431600 -0.22 -0.33%
ASR Grupo Aeroportuario Del Sureste 228.8 225.6 228.06 37000 1.05 0.46%
ASX Advanced Semiconductor Engineering 6.59 6.54 6.55 1086000 -0.04 -0.61%
AT Atlantic Power Corp 2.4 2.3 2.3 4092200 -0.05 -2.13%
ATI Allegheny Technologies Inc 18.09 17.68 17.93 1553500 0.08 0.45%
ATO Atmos Energy Corp 85.68 84.56 85.53 675700 0.48 0.56%
ATR Aptargroup 90.48 89.53 89.7 323100 -0.57 -0.63%
ATU Actuant Corp 24.7 24.25 24.35 188500 -0.20 -0.81%
ATV Acorn International 10.1 9.84 9.84 4200 -0.01 -0.10%
ATW Atwood Oceanics 8.55 7.765 8.02 9137900 -0.43 -5.09%
AU Anglogold Ashanti Ltd 9.61 9.44 9.55 3291200 0.00 0.00%
AUO Au Optronics Corp 4.01 3.77 3.95 6194300 -0.06 -1.50%
AUY Yamana Gold 2.56 2.48 2.54 15511300 0.05 2.01%
AVA Avista Corp 52.42 50.9 52.28 8092800 1.21 2.37%
AVB Avalonbay Communities 191.78 189.99 190.12 444900 -0.22 -0.12%
AVD American Vanguard Corp 19.1 18.625 18.8 55400 -0.30 -1.57%
AVK Advent Claymore Convertible Securities 16.47 16.35 16.44 48400 0.09 0.55%
AVP Avon Products 3.75 3.605 3.65 4709900 -0.01 -0.27%
AVT Avnet Inc 39.96 39.5 39.62 1284900 -0.27 -0.68%
AVX Avx Corp 18.08 17.83 18.02 211600 -0.06 -0.33%
AVY Avery Dennison Corp 94.47 93.71 94.06 662800 -0.02 -0.02%
AWF Alliancebernstein Global High Income Fund 13 12.96 12.97 92500 -0.01 -0.08%
AWH Allied World Assurance Company 50.15 49.16 49.26 49800 -0.89 -1.77%
AWI Armstrong World Industries Inc 45.75 45.25 45.35 280200 -0.40 -0.87%
AWK American Water Works 81.25 80.15 81 702600 0.64 0.80%
AWP Alpine Global Premier Propertie 6.55 6.5 6.53 403900 0.03 0.46%
AWR American States Water Company 49.06 48.11 48.94 158900 0.83 1.73%
AXE Anixter International Inc 79.65 78.35 79.3 94000 0.25 0.32%
AXL American Axle & Manufacturing 16.75 16.46 16.52 860300 -0.14 -0.84%
AXP American Express Company 85.45 84.53 85.35 5386300 0.41 0.48%
AXR Amrep Corp 6.94 6.66 6.8 4300 -0.14 -2.02%
AXS Axis Capital Holdings 64.72 64.22 64.72 252300 0.41 0.64%
AYI Acuity Brands Inc 204.735 201.44 203.5 391700 -0.80 -0.39%
AYR Aircastle Ltd 24 21.47 23.97 2337500 2.20 10.11%
AZN Astrazeneca Plc 33.98 33.66 33.89 3365900 0.22 0.65%
AZO Autozone 506.59 491.13 502.56 489300 7.06 1.42%
AZZ Azz Inc 52.3 51.55 51.55 124500 -0.55 -1.06%
B Barnes Group 62.23 60.85 61.88 300600 0.75 1.23%
BA Boeing Company 211.25 209.92 210.28 2235000 -0.82 -0.39%
BAC Bank of America Corp 24.12 23.83 23.94 62793400 -0.08 -0.33%
BAC-C Bank of America Corporation 26.79 26.71 26.74 79200 -0.05 -0.19%
BAC-D Bac Dep Share D 25.81 25.71 25.71 22700 -0.05 -0.19%
BAC-E Bank Amer Corp Dep R 24.99 24.72 24.82 19300 0.08 0.32%
BAC-I Bank Amer Corp Pfd 25.82 25.72 25.79 22300 0.07 0.27%
BAC-L Bank Amer Pfd Ser L 1300.99 1296.3 1297 1000 -2.00 -0.15%
BAC-W Bank of America Corp 27.18 27.06 27.06 41400 -0.03 -0.11%
BAC-Y Bank of America Corporation 27.01 26.94 26.94 39900 -0.02 -0.07%
BAC.A Bank of America Corporation Bac 11.85 11.63 11.73 257600 0.00 0.00%
BAC.B Bank of America Corporation Bac 0.81 0.73 0.78 89300 -0.02 -2.50%
BAF Blackrock Income Inv Quality Trust 15.01 14.98 14.98 9000 -0.02 -0.13%
BAH Booz Allen Hamilton Holding Corp 33.81 33.35 33.54 596500 0.03 0.09%
BAK Braskem S.A. 25.65 25.1 25.45 652200 0.02 0.08%
BAM Brookfield Asset Management Inc 39.95 39.62 39.89 472700 0.03 0.08%
BAP Credicorp Ltd 187.06 184.84 185.16 238100 -0.68 -0.37%
BAS Basic Energy Services 29.58 27.95 28.04 278900 -1.01 -3.48%
BAX Baxter International Inc 63.08 62.26 63.04 2394300 0.53 0.85%
BBD Banco Bradesco Sa 9.5 9.37 9.39 8084000 -0.08 -0.84%
BBF Blackrock Muni Income Trust 15.1 15 15.1 17100 0.10 0.67%
BBG Bill Barrett Corp 3.58 3.43 3.56 2046700 0.12 3.49%
BBK Blackrock Muni Trust 15.84 15.75 15.81 19200 -0.01 -0.06%
BBL Bhp Billiton Plc 34.5 33.9 34.17 1531600 -0.21 -0.61%
BBN Balckrock Build America Trust 23.39 23.16 23.17 97900 -0.18 -0.77%
BBT BB&T Corp 46.53 45.02 46.26 6200800 1.00 2.21%
BBVA Banco Bilbao Viscaya Argentaria S.A. 8.79 8.715 8.75 3304600 0.02 0.23%
BBW Build-A-Bear Workshop 10.45 10.1 10.15 58400 -0.30 -2.87%
BBX Bbx Capital Corp. 6.43 6.27 6.3 58600 -0.13 -2.02%
BBY Best Buy Co 56.18 52.97 53.96 8002000 -2.08 -3.71%
BC Brunswick Corp 60.87 58.69 59.65 3322600 -0.84 -1.39%
BCE BCE Inc 46.865 46.39 46.65 604300 0.25 0.54%
BCEI Bonanza Creek Energy Inc 30.16 27.87 28.38 311400 -0.22 -0.77%
BCH Banco De Chile 86.07 83.775 84.49 34600 -1.58 -1.84%
BCO Brink's Company 71.7 70.1 71.45 224900 1.25 1.78%
BCR C.R. Bard 321.97 320.74 321.9 607500 0.70 0.22%
BCS Barclays Plc 10.845 10.764 10.81 2038300 0.03 0.28%
BCS-D Barclays Bank Plc 26.84 26.8 26.83 66300 -0.01 -0.04%
BCX Blackrock Resources 8.4 8.35 8.38 192000 0.02 0.24%
BDC Belden Inc 75.77 74.93 75.11 220400 -0.16 -0.21%
BDJ Blackrock Enhanced Dividend Achievers 8.93 8.89 8.93 203500 0.00 0.00%
BDN Brandywine Realty Trust 17.43 17.21 17.23 979200 -0.13 -0.75%
BDX Becton Dickinson and Company 204.01 201.77 203.33 988200 1.40 0.69%
BEN Franklin Resources 47.05 46.52 46.81 2493300 0.21 0.45%
BF.A Brown Forman Inc A 49.82 49.26 49.71 29700 0.29 0.59%
BF.B Brown Forman Inc B 48.34 47.88 48.13 601400 0.03 0.06%
BFK Blackrock Muni Income Trust 14.45 14.39 14.41 23200 0.00 0.00%
BFO Blackrock Florida Muni 2020 Trust 15.06 15.03 15.04 1800 0.01 0.07%
BFR Bbva Banco Frances S.A. 15.98 15.61 15.81 1099500 -0.14 -0.88%
BFS Saul Centers 61.27 59.76 60.11 21300 -0.64 -1.05%
BFZ Blackrock California Muni Trust 14.51 14.445 14.46 30000 -0.05 -0.34%
BG Bunge Ltd 79.88 77.12 79.58 1615700 0.90 1.14%
BGC General Cable Corp 18.6 18.075 18.45 832300 -0.10 -0.54%
BGE-B Bge Capital Trust II 26.05 26.02 26.04 1800 0.02 0.08%
BGG Briggs & Stratton Corp 24.24 23.99 24.15 78400 -0.07 -0.29%
BGR Blackrock Energy and Resources Trust 13.1 12.96 13.03 138300 -0.06 -0.46%
BGS B&G Foods Holdings 37.45 36.475 37.25 1288700 0.15 0.40%
BGT Blackrock Global 13.94 13.86 13.91 28400 0.01 0.07%
BGX Blackstone Gso Long Short Credit Fund 16.08 15.99 16.05 41200 -0.01 -0.06%
BGY Blackrock International 6.47 6.42 6.47 299300 0.01 0.15%
BH Biglari Holdings Inc 395.6 387.5 395.07 1800 1.91 0.49%
BHE Benchmark Electronics 34.9 31.4 33.25 1007200 -1.50 -4.32%
BHK Blackrock Core Trust 13.84 13.77 13.79 93800 -0.04 -0.29%
BHL Blackrock Defined Opportunity Trust 8.75 8.7 8.72 32200 -0.03 -0.34%
BHP Bhp Billiton Ltd 39.66 39.03 39.21 2464700 -0.33 -0.83%
BID Sotheby's Holdings 56.97 55.925 56.54 384700 0.34 0.60%
BIF Boulder Growth & Income Fund Inc 9.95 9.85 9.92 204800 -0.01 -0.10%
BIG Big Lots 48.55 47.93 48.28 414000 -0.14 -0.29%
BIO Bio-Rad Laboratories 238 233.6 233.84 112100 -3.19 -1.35%
BIO.B Bio Rad Labs Cl B 235.05 235.05 235.05 200 0.00 0.00%
BIP Brookfield Infrastructure Partners LP 40.34 39.73 40.28 157000 0.43 1.08%
BITA Bitauto Holdings Ltd 30.78 30.12 30.44 255800 -0.10 -0.33%
BJZ Blackrock California Muni 2018 Trust 15.04 15.03 15.03 5600 0.00 0.00%
BK Bank of New York Mellon Corp 54.59 53.26 53.91 7372900 0.35 0.65%
BKD Brookdale Senior Living Inc 14.57 14.26 14.39 2571700 0.08 0.56%
BKE Buckle Inc 17.125 16.7 16.9 252600 0.15 0.90%
BKH Black Hills Corp 70.12 69.33 69.86 167000 0.35 0.50%
BKK Blackrock Muni 2020 Trust 15.61 15.57 15.59 6500 -0.02 -0.13%
BKN Blackrock Investment Quality Municipal 15.18 15.09 15.1 18700 -0.03 -0.20%
BKS Barnes & Noble 7.7 7.4 7.45 1140500 0.00 0.00%
BKT Blackrock Income Trust Inc 6.32 6.3 6.3 71000 0.00 0.00%
BKU BankUnited Inc 32.99 32.63 32.96 684000 0.11 0.33%
BLH Blackrock New York Muni 2018 Trust 14.92 14.9 14.92 3600 0.02 0.13%
BLK Blackrock 427.6 425.02 427.28 396500 0.72 0.17%
BLL Ball Corp 42.65 42.19 42.42 1435900 -0.08 -0.19%
BLW Blackrock Limited Duration Income Trust 15.91 15.73 15.8 188900 -0.09 -0.57%
BLX Banco Latinoamericano De Comercio 28.99 28.52 28.58 101000 -0.40 -1.38%
BMA Banco Macro S.A. 88.715 85.935 86.5 295000 -1.34 -1.53%
BME Blackrock Health Sciences Trust 37.36 37.09 37.325 12300 0.14 0.36%
BMI Badger Meter 41.95 40.9 41.75 156400 0.35 0.85%
BML-G Bank America Dep G 22.92 22.73 22.87 7000 0.14 0.62%
BML-H Bank America Dep H 22.98 22.66 22.9 20400 0.24 1.06%
BML-I Bank America Dep I 25.92 25.77 25.77 21300 -0.10 -0.39%
BML-J Bank America Dep J 24.35 24.24 24.24 18900 -0.07 -0.29%
BML-L Bank America Dep L 24.5 24.41 24.45 15100 0.04 0.16%
BMO Bank of Montreal 77.25 76.74 76.87 339100 -0.13 -0.17%
BMS Bemis Company 46.47 45.99 46.12 614200 -0.35 -0.75%
BMY Bristol-Myers Squibb Company 55.72 55.18 55.44 3862400 0.16 0.29%
BNJ Blackrock New Jersey Muni Income Trust 15.83 15.66 15.75 6200 0.06 0.38%
BNS Bank of Nova Scotia 62.42 62.09 62.22 432300 0.12 0.19%
BNY Blackrock New York Muni Trust Inc 15.27 15.22 15.22 15400 -0.03 -0.20%
BOE Blackrock Global 13.59 13.51 13.54 172900 0.00 0.00%
BOH Bank of Hawaii Corp 82.56 81.6 81.97 202400 0.08 0.10%
BORN China New Borun Corp 1.36 1.33 1.33 13500 0.00 0.00%
BOX Box Inc 20 19.72 19.73 1454800 -0.19 -0.95%
BP BP Plc 35.19 34.97 35.1 3654500 -0.05 -0.14%
BPI Bridgepoint Education 13.89 13.54 13.67 99700 -0.22 -1.58%
BPK Blackrock Muni 2018 Trust 15.01 14.99 14.99 63300 -0.01 -0.07%
BPL Buckeye Partners LP 64.77 63.5 63.67 502900 -0.78 -1.21%
BPT BP Prudhoe Bay Royalty Trust 20.7 20 20.05 156800 -0.35 -1.72%
BQH Blackrock New York Muni Trust 14.61 14.47 14.57 5300 0.03 0.21%
BR Broadridge Financial Solutions Llc 75.73 75.13 75.25 294300 -0.38 -0.50%
BRC Brady Corp 34.15 33.55 34.1 144400 0.40 1.19%
BRFS Brf-Brasil Foods S.A. 11.96 11.82 11.88 1617300 -0.08 -0.67%
BRK.A Berkshire Hath Hld A 258300 257415 257651 200 -149.00 -0.06%
BRK.B Berkshire Hath Hld B 171.87 171.07 171.33 2137900 0.00 0.00%
BRO Brown & Brown 44.065 43.64 43.88 450000 0.09 0.21%
BRS Bristow Group Inc 8.129 7.575 7.82 809300 -0.11 -1.39%
BRT BRT Realty Trust 7.79 7.55 7.55 24000 -0.13 -1.69%
BSBR Banco Santander Brasil Sa 8.3 8.18 8.25 835800 -0.04 -0.48%
BSD Blackrock Strategic Muni Trust Inc 14.27 14.22 14.26 9700 0.02 0.14%
BSE Blackrock New York Muni Income Trust 13.58 13.58 13.58 2300 0.00 0.00%
BSL Blackstone Gso Senior Floating Rate 17.87 17.61 17.61 52600 -0.26 -1.45%
BSX Boston Scientific Corp 28.06 27.73 27.73 6199700 -0.21 -0.75%
BT Bt Group Plc 20.39 20.23 20.35 460800 0.12 0.59%
BTA Blackrock Long-Term Muni Advantage Trust 12.06 11.96 11.97 39100 -0.04 -0.33%
BTE Baytex Energy Corp 2.64 2.49 2.5 1035800 -0.12 -4.58%
BTO John Hancock Bank and Thrift Fund 35.83 35.25 35.64 32700 0.21 0.59%
BTU Peabody Energy Corp. 27.25 26.67 26.7 1169900 -0.49 -1.80%
BTZ Blackrock Preferred 13.49 13.42 13.47 129800 0.02 0.15%
BUD Anheuser-Busch Inbev Sa 116.58 115.15 115.51 1981200 -0.38 -0.33%
BUI Blackrock Utility and Infrastr 21.05 20.93 21.05 30500 0.05 0.24%
BVN Compania Mina Buenaventura S.A. 12.34 12.05 12.31 762100 0.26 2.16%
BWA Borgwarner Inc 47 46.24 46.29 1949600 -0.69 -1.47%
BWP Boardwalk Pipeline Partners LP 17.65 17.29 17.32 554900 -0.27 -1.53%
BX The Blackstone Group LP 34.97 34.01 34.28 7950600 -0.39 -1.12%
BXC Bluelinx Holdings Inc 10.88 10.75 10.75 2900 -0.06 -0.56%
BXP Boston Properties 120.58 118.75 118.81 510600 -1.49 -1.24%
BXS Bancorpsouth Inc 30.95 30.05 30.8 483700 0.00 0.00%
BYD Boyd Gaming Corp 26.3 25.895 25.98 1224200 -0.22 -0.84%
BYM Blackrock Muni Income Quality Trust 14.65 14.59 14.6 26800 0.00 0.00%
BZH Beazer Homes USA 13.46 13.25 13.41 346700 -0.04 -0.30%
C Citigroup Inc 67.04 66.33 66.36 14027600 -0.26 -0.39%
C-J Citigroup Inc 29.73 29.61 29.67 61000 -0.06 -0.20%
C-N Citigroup Capital XiII 27.03 26.485 26.93 531400 0.43 1.62%
C-P Citigroup Pfd Ser Aa 27.7 27.665 27.7 14900 0.03 0.11%
C-S Citigroup Inc 26.94 26.9 26.94 58800 0.01 0.04%
C.A Citigroup Inc Wrnt 'A' 0.14 0.12 0.13 3500 -0.01 -7.14%
CAB Cabela's Inc 59.34 58.35 58.45 1018600 -0.75 -1.27%
CACI Caci International 129.35 127.7 128.45 50700 -0.20 -0.16%
CAE Cae Inc 17.6 17.49 17.5 263400 -0.06 -0.34%
CAF Morgan Stanley China A Share Fund Inc 22.26 22.06 22.19 115800 -0.01 -0.05%
CAG Conagra Brands Inc 33.96 33.64 33.75 2787900 -0.17 -0.50%
CAH Cardinal Health 77.94 77.01 77.32 1603400 0.13 0.17%
CAJ Canon Inc 34.78 33.96 34.61 989500 0.58 1.70%
CALX Calix Inc 7.05 6.9 6.95 270900 -0.10 -1.42%
CAT Caterpillar Inc 108.15 107.06 107.32 3759700 -0.56 -0.52%
CATO Cato Corp 17.16 16.85 17.04 120000 -0.01 -0.06%
CB Chubb Limited 147 145.9 146.62 1381300 -0.20 -0.14%
CBB Cincinnati Bell Inc 18.3 17.95 18.15 542400 0.20 1.11%
CBB-B Cincinnati Bell Pr B 50.34 50.165 50.34 3800 0.15 0.30%
CBD Companhia Brasileira De Distribuicao 21.07 20.3 21.02 516600 0.28 1.35%
CBG CBRE Group Inc 38.07 37.72 37.89 1252300 0.02 0.05%
CBI Chicago Bridge & Iron Company N.V. 18.51 18.01 18.13 2634700 -0.25 -1.36%
CBK Christopher & Banks Corp 1.33 1.27 1.28 225100 0.01 0.79%
CBL Cbl & Associates Properties 8.98 8.74 8.93 2802200 0.14 1.59%
CBL-D Cbl Pfd D 24.17 23.93 23.93 37800 -0.12 -0.50%
CBM Cambrex Corp 58.95 58.25 58.85 172100 0.30 0.51%
CBS CBS Corp 66.34 64.77 65.86 2851900 0.86 1.32%
CBS.A CBS Corp 66.76 65.7 66.44 2400 0.31 0.47%
CBT Cabot Corp 54.94 54.32 54.51 111100 -0.43 -0.78%
CBU Community Bank System 54.92 54.07 54.58 136300 -0.18 -0.33%
CBZ Cbiz Inc 15.4 15.25 15.25 135300 -0.10 -0.65%
CCC Calgon Carbon Corp 16.325 15.85 16.3 195500 0.15 0.93%
CCE Coca Cola European Partners 42.13 41.69 42.01 759900 0.01 0.02%
CCI Crown Castle International Corp 99.23 96.07 97.27 6212800 -1.43 -1.45%
CCJ Cameco Corp 10.15 9.93 10.08 1568700 0.04 0.40%
CCK Crown Cork & Seal Company 60.55 58.52 59.85 1476300 -0.47 -0.78%
CCL Carnival Corp 67.795 66.95 67.58 2441600 0.60 0.90%
CCM Concord Medical Services 4.05 3.97 3.99 18000 -0.01 -0.25%
CCO Clear Channel Outdoor Holdings 5.2 5 5.15 133000 -0.05 -0.96%
CCS Century Communities Inc 25.8 25.45 25.7 88100 0.00 0.00%
CCU Compania Cervecerias Unidas S.A. 26.55 26.26 26.48 177600 0.17 0.65%
CDE Coeur Mining Inc 8.72 8.52 8.66 1343600 0.14 1.64%
CDI Cdi Corp 6.4 6.25 6.35 11900 0.00 0.00%
CDR Cedar Shopping Centers Inc 5.165 5.1 5.1 296500 -0.03 -0.58%
CE Celanese Corp 99.8 98.03 98.3 839100 -1.50 -1.50%
CEA China Eastern Airlines Corp Ltd 29.62 29.38 29.38 3800 -0.20 -0.68%
CEE Central Europe and Russia Fund 22.85 22.71 22.81 8200 0.10 0.44%
CEL Cellcom Israel 9.64 9.53 9.53 4900 -0.09 -0.94%
CEM Clearbridge Energy MLP Fund Inc 15.6 15.43 15.5 139000 -0.09 -0.58%
CEO Cnooc Ltd 112.69 111.435 111.6 79000 -1.08 -0.96%
CF Cf Industries Holdings 31.315 30.4 31.13 4044000 0.18 0.58%
CFC-B Countrywide Cap V 25.95 25.86 25.93 50700 0.07 0.27%
CFR Cullen/Frost Bankers 95.94 94.63 95.24 239700 -0.01 -0.01%
CFX Colfax Corp 41.98 41.27 41.75 875100 0.15 0.36%
CGA China Green Agriculture 1.29 1.27 1.27 56200 -0.02 -1.55%
CGI Celadon Group 4.1 3.925 4 534700 -0.05 -1.23%
CHA China Telecom Corp Ltd 48.07 47.83 47.9 31000 -0.15 -0.31%
CHD Church & Dwight Company 53.345 52.915 52.99 1619900 -0.03 -0.06%
CHE Chemed Inc 204.33 202.27 203.34 125000 0.63 0.31%
CHH Choice Hotels International 65.25 64.35 64.5 114600 -0.35 -0.54%
CHK Chesapeake Energy Corp 5.02 4.84 4.84 24845700 -0.14 -2.81%
CHK-D Chesapeake En Cv Pfd 53.75 52.56 53.5 11200 0.76 1.44%
CHKR Chesapeake Granite Wash Trust 2.4 2.35 2.35 26700 0.00 0.00%
CHL China Mobile [Hong Kong] Ltd 53.23 52.675 52.72 465700 -0.48 -0.90%
CHN China Fund 19.35 19.23 19.35 20900 0.08 0.42%
CHS Chico's Fas 9.06 8.69 8.93 3218900 0.22 2.53%
CHSP Chesapeake Lodging Trust 25.36 24.72 24.78 181500 -0.58 -2.29%
CHT Chunghwa Telecom Co Ltd 34.75 34.46 34.65 137000 -0.04 -0.12%
CHU China Unicom [Hong Kong] Ltd 14.71 14.57 14.58 207400 -0.13 -0.88%
CI Cigna Corp 175.05 173.58 174.49 883200 0.18 0.10%
CIA Citizens Inc 7.88 7.62 7.86 65300 0.14 1.81%
CIB Bancolombia S.A. 44.43 43.74 43.94 270400 -0.21 -0.48%
CIE Cobalt International Energy 2.79 2.49 2.52 1205300 -0.10 -3.82%
CIF Colonial Intermediate High 2.92 2.88 2.9 55900 -0.02 -0.68%
CIG Comp En De Mn Cemig Ads 2.83 2.78 2.81 2021000 0.00 0.00%
CIG.C Comp En De Mn Cemig Ads 2.97 2.97 2.97 100 0.00 0.00%
CII Blackrock Capital and Income Strategies 15.24 15.15 15.2 82500 0.01 0.07%
CIM Chimera Investment Corp 18.62 18.46 18.58 948900 0.04 0.22%
CIR Circor International 59.6 58.23 58.33 47100 -1.27 -2.13%
CIT Cit Group Inc [Del] 49.97 49.39 49.45 1179900 -0.22 -0.44%
CKH Seacor Smit Inc 36.9 35.75 35.99 105200 -0.74 -2.01%
CL Colgate-Palmolive Company 72.88 72.08 72.09 3683600 -0.50 -0.69%
CLB Core Laboratories N.V. 109.63 107.39 107.87 485000 -1.54 -1.41%
CLD Cloud Peak Energy Inc 3.64 3.5 3.64 813400 0.09 2.54%
CLDT Chatham Lodging Trust [Reit] 20.6 20.43 20.46 247200 -0.14 -0.68%
CLF Cliffs Natural Resources Inc 7.7 7.42 7.54 13534900 -0.13 -1.69%
CLGX Corelogic 43.74 43.43 43.57 209800 -0.17 -0.39%
CLH Clean Harbors 56.98 56.215 56.44 141000 -0.16 -0.28%
CLI Mack-Cali Realty Corp 26.69 26.27 26.32 251900 -0.34 -1.28%
CLR Continental Resources 33.98 32.39 32.44 3723900 -1.50 -4.42%
CLS Celestica Inc 13.83 13.61 13.61 333700 -0.19 -1.38%
CLW Clearwater Paper Corp 50.095 48.95 49.45 106800 0.00 0.00%
CLX Clorox Company 131.6 130.61 130.89 456100 -0.31 -0.24%
CM Canadian Imperial Bank of Commerce 87.3 86.68 86.78 483500 0.10 0.12%
CMA Comerica Inc 73.28 72.15 72.43 1946900 -0.16 -0.22%
CMA.W Comerica Inc 43.31 43.31 43.31 100 0.00 0.00%
CMC Commercial Metals Company 20.77 20.04 20.46 2529500 0.25 1.24%
CMG Chipotle Mexican Grill 373.96 355.71 356.05 4454700 -16.78 -4.50%
CMI Cummins Inc 165.59 163.85 164.43 1365400 -0.49 -0.30%
CMO Capstead Mortgage Corp 10.2 10.11 10.17 423900 0.00 0.00%
CMP Compass Minerals Intl Inc 67.45 66.55 67.3 331100 0.55 0.82%
CMRE Costamare Inc 6.98 6.76 6.82 725200 -0.10 -1.45%
CMS Cms Energy Corp 46.7 46.25 46.59 2046500 0.19 0.41%
CMU Colonial Muni Income Trust 4.73 4.69 4.72 100600 0.00 0.00%
CNA Cna Financial Corp 49.88 49.05 49.5 131900 -0.06 -0.12%
CNC Centene Corp 86.02 84.51 85.4 1962400 0.43 0.51%
CNI Canadian National Railway Company 83.11 81.4 82.01 1366900 -0.70 -0.85%
CNK Cinemark Holdings Inc 38.88 38.08 38.54 984800 0.35 0.92%
CNO Cno Financial Group 21.905 21.66 21.82 943400 0.05 0.23%
CNP Centerpoint Energy Inc 28.135 27.595 28.05 3752600 0.27 0.97%
CNQ Canadian Natural Resources 30.78 30.315 30.36 2816400 -0.27 -0.88%
CNS Cohn & Steers Inc 42.99 40.91 41.51 179300 -0.80 -1.89%
CNX Consol Energy Inc 16.675 16.18 16.22 2255500 -0.28 -1.70%
CO China Cord Blood Corporation 10.12 9.93 10.1 170300 0.05 0.50%
CODI Compass Diversified Holdings 17.35 17.15 17.3 159800 -0.05 -0.29%
COF Capital One Financial Corp 81.52 80.04 81.01 4966700 -0.20 -0.25%
COF.W Capital One Financial Corp 39.45 39.45 39.45 2000 0.00 0.00%
COG Cabot Oil & Gas Corp 25.61 24.94 25 4712400 -0.33 -1.30%
COH Coach Inc 48.38 47.89 48.08 1700900 -0.17 -0.35%
COL Rockwell Collins 110.76 109.18 109.35 1232700 -1.41 -1.27%
COO Cooper Companies 255.87 253.8 254 228700 -0.89 -0.35%
COP Conocophillips 43.83 43.1 43.23 7662900 -0.55 -1.26%
COR Coresite Realty Corp 105.24 103.88 104.42 186500 -0.44 -0.42%
COT Cott Corp 14.74 14.545 14.73 819000 0.06 0.41%
CP Canadian Pacific Railway 166.505 159.59 162.39 1281900 -0.57 -0.35%
CPA Copa Holdings S.A. 130.58 127.02 129.47 304100 0.95 0.74%
CPAC Cementos Pacasmayo S.A.A 11.59 11.59 11.59 300 0.00 0.00%
CPB Campbell Soup Company 52.39 51.59 51.92 1613700 -0.44 -0.84%
CPE Callon Petroleum Company 11.74 11.01 11.04 3995200 -0.46 -4.00%
CPF Central Pacific Financial Co 31.25 30.81 31.1 81600 -0.04 -0.13%
CPK Chesapeake Utilities Corp 76.55 75.55 76.2 34100 0.30 0.40%
CPL Cpfl Energia S.A. 17.1 16.98 17.07 105200 0.06 0.35%
CPN Calpine Corp 14.18 13.89 13.91 2440200 -0.27 -1.90%
CPT Camden Property Trust 89.1 88.16 88.36 716700 0.06 0.07%
CR Crane Company 83.43 82.31 83.31 293800 0.14 0.17%
CRD.A Crawford Co Cl A 7.64 7.21 7.25 20700 -0.34 -4.48%
CRD.B Crawford Co Cl B 9.12 8.68 8.77 41700 -0.32 -3.52%
CRH CRH Plc 36.24 35.69 35.78 233700 -0.43 -1.19%
CRI Carter's Inc 87.71 86.59 87.17 426300 0.55 0.63%
CRK Comstock Resources 6.96 6.73 6.76 188800 -0.19 -2.73%
CRL Charles River Laboratories Intl 101.245 100.305 101.1 173600 0.64 0.64%
CRM Salesforce.Com Inc 90.63 89.42 90.54 3481000 0.83 0.93%
CRR Carbo Ceramics 7.855 7.15 7.22 900400 -0.43 -5.62%
CRS Carpenter Technology Corp 38.815 37.9 38.41 455800 0.16 0.42%
CRT Cross Timbers Royalty Trust 15.37 15.15 15.25 31000 0.05 0.33%
CRY Cryolife 19.65 19.1 19.4 62100 0.00 0.00%
CS Credit Suisse Group 15.31 15.165 15.27 2924000 0.05 0.33%
CSL Carlisle Companies Inc 100.38 99.25 99.71 439900 0.46 0.46%
CSS Css Industries 27.05 26.38 26.97 15300 0.50 1.89%
CSU Capital Senior Living Corp 14.66 14.4 14.49 228100 -0.16 -1.09%
CSV Carriage Services 26.45 26.12 26.35 41100 -0.04 -0.15%
CTB Cooper Tire & Rubber Company 38.95 37.65 38.9 722700 1.20 3.18%
CTL Centurylink 23.28 22.66 23.22 9098600 0.45 1.98%
CTS Cts Corp 22.7 22.25 22.55 48600 -0.15 -0.66%
CTW Qwest Corp 25.55 25.51 25.55 14600 0.03 0.12%
CUB Cubic Corp 48.3 47.45 47.75 49600 -0.45 -0.93%
CUBE Cubesmart 24.345 23.81 24.22 2381900 0.25 1.04%
CUK Carnival Plc Ads 67.76 66.95 67.54 239400 0.58 0.87%
CUZ Cousins Properties Inc 9.07 8.95 8.97 1630400 -0.08 -0.88%
CVA Covanta Holding Corp 13.6 13.35 13.45 894800 0.10 0.75%
CVE Cenovus Energy Inc 7.84 7.57 7.61 5027800 -0.14 -1.81%
CVG Convergys Corp 24.17 23.64 24.05 400900 0.34 1.43%
CVI Cvr Energy Inc 22.95 22.15 22.41 602100 -0.54 -2.35%
CVO Cenveo Inc 6.07 5.71 5.93 9600 -0.02 -0.34%
CVS CVS Corp 77.6 76.48 77.16 6117400 0.04 0.05%
CVX Chevron Corp 105.37 103.815 104.63 5367800 -0.37 -0.35%
CW Curtiss-Wright Corp 95.57 94.57 94.87 107900 -0.29 -0.30%
CWH Camping World Holdings Inc 32.95 32.21 32.23 173200 -0.39 -1.20%
CWT California Water Service Group Holding 39 38.2 38.8 105100 0.55 1.44%
CX Cemex S.A.B. De C.V. Sponsored 10.02 9.84 9.98 8898000 0.14 1.42%
CXE Colonial High Income Muni Trust 5.32 5.26 5.28 82300 -0.01 -0.19%
CXH Colonial Investment Grade Muni Trust 10.17 10.1 10.15 59200 0.04 0.40%
CXO Concho Resources Inc 129.21 126.13 126.47 927100 -1.88 -1.46%
CXW Corecivic Inc 29.23 28.82 29.03 502300 -0.02 -0.07%
CYD China Yuchai International 21.44 20.89 21.31 87000 0.16 0.76%
CYH Community Health Systems 9.37 9.15 9.26 3450500 0.05 0.54%
CYS Cys Investments Inc 8.425 8.36 8.37 595400 -0.01 -0.12%
CZZ Cosan Ltd 7.26 7.1 7.17 899700 -0.01 -0.14%
D Dominion Resources 77.25 76.67 76.95 2211800 -0.30 -0.39%
DAC Danaos Corp 2.3 2.2 2.25 139300 0.00 0.00%
DAL Delta Air Lines Inc 53.91 52.755 52.83 8418200 -0.96 -1.78%
DAN Dana Inc 24.1 23.67 23.68 1307300 -0.26 -1.09%
DAR Darling International Inc 16.81 16.64 16.78 632500 0.02 0.12%
DB Deutsche Bank Ag 18.53 18.37 18.46 2625800 -0.04 -0.22%
DBD Diebold Nixdorf Inc 22.85 21.75 22.75 1259200 0.75 3.41%
DBL Doubleline Opportunistic Credi 25.33 24.96 25.33 23400 0.23 0.92%
DCI Donaldson Company 47.43 46.7 47.17 476300 0.16 0.34%
DCM Ntt Docomo Inc 23.63 23.49 23.59 127700 0.07 0.30%
DCO Ducommun Inc 32.02 31.41 31.51 22000 -0.51 -1.59%
DCT Dct Industrial Trust Inc 56.08 55.075 55.08 411900 -0.88 -1.57%
DD E.I. Du Pont De Nemours and Company 85.48 84.615 84.83 1693400 -0.63 -0.74%
DD-A Du Pont E I 3.50 Pfd 90.18 89.63 89.75 600 -0.35 -0.39%
DD-B Du Pont E I 4.50 Pfd 104.09 103.6 103.6 600 -0.49 -0.47%
DDD 3D Systems Corp 18.1 17.47 17.6 1786600 -0.45 -2.49%
DDE Dover Downs Gaming & Entertainment Inc 1.135 1.09 1.11 41300 0.02 1.83%
DDF Delaware Dividend & Income 10.51 10.43 10.51 20800 0.08 0.77%
DDR DDR Corp 9.83 9.56 9.59 4653400 -0.21 -2.14%
DDS Dillard's 64.5 62.05 63.98 712600 1.23 1.96%
DDT Dillard's 25.69 25.59 25.6 45100 -0.05 -0.19%
DE Deere & Company 126.72 125.35 125.6 2074100 -0.65 -0.51%
DEI Douglas Emmett 38.25 37.9 37.96 689400 -0.25 -0.65%
DEL Deltic Timber Corp 74.87 73.61 73.67 16100 -0.23 -0.31%
DEO Diageo Plc 121.79 120.94 121.45 255100 0.51 0.42%
DEX Delaware Enhanced Global Dividend 11.76 11.7 11.71 48800 0.01 0.09%
DF Dean Foods Company 15.37 15.07 15.37 1647800 0.19 1.25%
DFP Flaherty & Crumrine Dynamic 26.75 26.53 26.55 69000 0.00 0.00%
DFS Discover Financial Services 61.56 60.94 61.37 1940300 0.37 0.61%
DFT Dupont Fabros Technology 61.07 60.455 60.52 847800 -0.16 -0.26%
DG Dollar General Corp 71.68 71.03 71.35 2166700 -0.24 -0.34%
DGI Digitalglobe Inc 33.65 33.45 33.55 192000 -0.05 -0.15%
DGX Quest Diagnostics Inc 110.35 109.32 109.65 1129000 -0.40 -0.36%
DHF Dreyfus High Yield Strategies Fund 3.53 3.5 3.51 148200 -0.01 -0.28%
DHG Dws High Income Opportunities Fund 14.98 14.93 14.98 20000 0.05 0.33%
DHI D.R. Horton 36.67 36.02 36.33 3110200 -0.30 -0.82%
DHR Danaher Corp 84.2 81.5 83.2 9551300 1.14 1.39%
DHT Dht Holdings 4.22 4.1 4.15 912800 -0.05 -1.19%
DHX Dice Holdings 2.75 2.55 2.6 216500 -0.15 -5.45%
DIN Dineequity Inc 43.905 43.34 43.74 118000 0.23 0.53%
DIS Walt Disney Company 107.71 106.75 107.36 6185500 0.37 0.35%
DK Delek US Holdings 27.31 26.74 26.82 811400 -0.49 -1.79%
DKS Dick's Sporting Goods Inc 37.785 36.77 37.23 1397400 -0.02 -0.05%
DKT Deutsch Bk Contingent Cap TR V 26.75 26.6 26.74 55700 0.14 0.53%
DL China Distance Education Holdings 7.87 7.56 7.71 9500 0.04 0.52%
DLB Dolby Laboratories 53.42 52.91 53.37 141100 0.32 0.60%
DLPH Delphi Automotive Plc 93.43 92.45 93.1 1411200 -0.30 -0.32%
DLR Digital Realty Trust 113.12 112.04 112.11 1201600 -0.39 -0.35%
DLX Deluxe Corp 70.81 70.04 70.41 214800 -0.30 -0.42%
DM Dominion Midstream Partners LP 27.95 27.44 27.85 157900 -0.10 -0.36%
DMO Western Asset Mortgage Defined Opp 26.32 26.11 26.26 41700 0.15 0.57%
DNB Dun & Bradstreet Corp 110.5 108.87 110.36 247500 0.06 0.05%
DNI Chartwell Dividend & Income Fund 12.66 12.62 12.64 37400 -0.02 -0.16%
DNP Duff & Phelps Utilities Income 11.34 11.25 11.32 309200 0.03 0.27%
DNR Denbury Resources 1.49 1.42 1.44 5311200 -0.02 -1.37%
DO Diamond Offshore Drilling 12.44 11.64 11.84 2122000 -0.55 -4.44%
DOV Dover Corp 85.2 83 83.17 2363800 -1.83 -2.15%
DOW Dow Chemical Company 66.889 66.255 66.39 4347800 -0.38 -0.57%
DPG Duff & Phelps Global Utility I 17.17 17.02 17.1 139900 -0.02 -0.12%
DPS Dr Pepper Snapple Group Inc 91.685 91.08 91.26 991400 -0.26 -0.28%
DPZ Domino's Pizza Inc 213.77 209.68 212.44 609100 -0.78 -0.37%
DQ Daqq New Energy 23.77 23 23.42 73800 -0.18 -0.76%
DRD Drdgold Ltd 3.21 3.06 3.07 287600 -0.07 -2.23%
DRE Duke Realty Corp 28.79 27.98 27.98 6322500 -0.72 -2.51%
DRH Diamondrock Hospitality Company 11.92 11.57 11.59 3054900 -0.33 -2.77%
DRI Darden Restaurants 90.24 89.51 89.57 733900 -0.28 -0.31%
DRQ Dril-Quip 52.525 51.05 51.3 649700 -1.05 -2.01%
DSM Dreyfus Strategic Muni Bond Fund 8.7 8.62 8.68 88700 0.05 0.58%
DST Dst Systems 61.56 60.85 60.89 500400 -0.48 -0.78%
DSU Blackrock Debt Strategies Fund 11.68 11.64 11.66 81800 -0.01 -0.09%
DSW DSW Inc 17.29 16.8 17.12 689600 0.23 1.36%
DSX Diana Shipping Inc 4.16 3.865 3.92 615200 -0.23 -5.54%
DTE Dte Energy Company 106.93 106.06 106.77 1309100 0.46 0.43%
DTF Duff & Phelps Utilities Tax-Free Income 14.6 14.54 14.55 16400 -0.05 -0.34%
DTK Deutsche Bk Contingent Cap TR I 26.3 26.18 26.29 73400 0.11 0.42%
DUC Duff & Phelps Utility & Corporate Trust 9.22 9.18 9.19 19300 0.00 0.00%
DUK Duke Energy Corp 84.95 84.24 84.93 1971600 0.33 0.39%
DVA Davita Healthcare Partners Inc 66.64 65.4 66.42 1351600 1.02 1.56%
DVD Dover Downs Entertainment 2.05 2.05 2.05 3300 0.00 0.00%
DVN Devon Energy Corp 32.805 31.96 31.99 4954500 -0.72 -2.20%
DX Dynex Capital 6.87 6.8 6.84 179700 0.01 0.15%
DXB Deutsche Bk Contingent Cap TR I 25.75 25.53 25.73 59800 0.20 0.78%
DY Dycom Industries 88.74 87.22 88.33 384800 0.26 0.30%
DYN Dynegy Inc 9.17 8.92 8.99 3816400 -0.11 -1.21%
E Eni S.P.A 30.71 30.49 30.7 265900 0.08 0.26%
EAT Brinker International 36.3 35.77 36.17 1180600 0.31 0.86%
EBF Ennis Inc 19.75 19.2 19.6 172400 0.20 1.03%
EBR Centrais Electricas Brazil 4.58 4.49 4.53 362400 -0.03 -0.66%
EBR.B Centrais Eletricas Brasileiras 5.48 5.41 5.48 8600 0.05 0.92%
EBS Emergent Biosolutions 36.05 34.34 36.04 522100 1.04 2.97%
EC Ecopetrol S.A. 9.46 9.32 9.37 586300 0.03 0.32%
ECA Encana Corp 10.09 9.64 9.67 11843900 -0.36 -3.59%
ECL Ecolab Inc 133.15 132.11 132.45 812600 -0.40 -0.30%
ECT Eca Marcellus Trust I 2.3 2.25 2.3 51800 0.05 2.22%
ED Consolidated Edison Company of New York 82.42 81.68 82.41 969400 0.41 0.50%
EDD Emerging Markets Domestic Debt Fund 8.23 8.13 8.18 139100 -0.04 -0.49%
EDF Stone Harbor Emerging Markets 16.3 16.2 16.28 99700 0.06 0.37%
EDN Empresa Distribuidora Y Comercializadora 31.29 30.34 30.8 16800 0.34 1.12%
EDR Education Realty Trust Inc 39.6 39.195 39.22 440300 -0.20 -0.51%
EDU New Oriental Education & Technology Group 81.75 79.12 80.61 1425800 0.06 0.07%
EE El Paso Electric Company 53.2 51.8 52.95 237000 1.10 2.12%
EEA European Equity Fund 9.525 9.47 9.51 12500 0.01 0.11%
EEP Enbridge Energy LP 16.445 16.04 16.11 1207500 -0.24 -1.47%
EEQ Enbridge Energy Management Llc 15.82 15.46 15.47 172600 -0.35 -2.21%
EFC Ellington Financial Llc 16.16 16.1 16.16 38400 0.02 0.12%
EFR Eaton Vance Senior Floating-Rate Fund 14.94 14.69 14.72 127600 -0.20 -1.34%
EFT Eaton Vance Floating Rate Income Trust 15.27 15.12 15.16 62700 -0.07 -0.46%
EFX Equifax Inc 143.47 142.135 142.99 466600 -0.04 -0.03%
EGF Blackrock Enhanced Government Fund 13.45 13.34 13.4 12600 0.06 0.45%
EGN Energen Corp 52.05 50.67 50.72 2067500 -0.67 -1.30%
EGO Eldorado Gold Corp 2.55 2.47 2.54 4594200 0.07 2.83%
EGP Eastgroup Properties 85.45 84.12 84.22 99100 -0.80 -0.94%
EGY Vaalco Energy Inc 0.97 0.9 0.94 158800 0.02 2.17%
EHI Western Asset Global High 10.27 10.22 10.26 89900 0.00 0.00%
EIG Employers Holdings Inc 44.25 43.1 43.85 65200 0.15 0.34%
EIX Edison International 78.49 78.06 78.45 1134400 0.22 0.28%
EL Estee Lauder Companies 97.84 97.02 97.11 1111200 -0.19 -0.20%
ELP Companhia Paranaense De Energia 8.5 8.37 8.45 289500 0.01 0.12%
ELS Equity Lifestyle Properties 88.16 87.44 87.51 412800 -0.08 -0.09%
ELY Callaway Golf Company 12.86 12.72 12.75 625600 -0.11 -0.86%
EMD Western Asset Emerging Market Debt Fund Inc 15.66 15.6 15.63 241600 -0.03 -0.19%
EME Emcor Group 65.975 64.88 65.42 135700 -0.55 -0.83%
EMF Templeton Emerging Markets Fund 16.02 15.8 15.96 46800 -0.05 -0.31%
EMN Eastman Chemical Company 86.09 85 85.68 536800 -0.41 -0.48%
EMO Clearbridge Energy MLP Opportu 12.72 12.58 12.67 120600 0.03 0.24%
EMR Emerson Electric Company 60.68 60.05 60.3 2370300 -0.08 -0.13%
ENB Enbridge Inc 42.1 41.7 41.9 2284300 0.15 0.36%
ENR Energizer Holdings Inc 48.15 47.22 47.4 625200 -0.56 -1.17%
ENS Enersys Inc 73.26 72.01 72.19 152500 -1.07 -1.46%
ENV Envestnet Inc 39.4 38.7 39.25 107400 0.30 0.77%
ENZ Enzo Biochem 11.61 11.42 11.47 117300 -0.14 -1.21%
EOD Wells Fargo Global Dividend Opportunity 6.28 6.19 6.27 115500 0.08 1.29%
EOG Eog Resources 95.74 93.57 93.66 4078100 -1.34 -1.41%
EOI Eaton Vance Enhance Equity 14.04 13.94 13.94 80900 -0.06 -0.43%
EOS Eaton Vance Enhanced Equity II 15.1 15 15.08 79000 0.05 0.33%
EOT Eaton Vance Muni Income Trust 22.26 22.07 22.19 22700 0.04 0.18%
EP-C El Paso Egy Cap I Pr 50.43 49.55 49.99 4700 0.44 0.89%
EPAM Epam Systems Inc 86.85 85.41 86.58 191000 0.95 1.11%
EPD Enterprise Products Partners LP 27.93 27.55 27.68 2741200 -0.22 -0.79%
EPR Entertainment Properties Trust 74.15 73.28 73.37 514000 -0.58 -0.78%
EPR-C Entertainment Prp Pf 28.97 28.9 28.96 4700 -0.01 -0.03%
EPR-E Entertainment Ppty P 36.55 36.15 36.26 16600 -0.29 -0.79%
EQR Equity Residential 67.72 67.06 67.16 1491200 0.03 0.04%
EQS Equus Total Return 2.31 2.27 2.3 5600 0.01 0.44%
EQT Eqt Corp 63.32 61.82 61.96 4244600 -0.87 -1.38%
ERF Enerplus Corp 8.82 8.505 8.52 540100 -0.27 -3.07%
ERJ Embraer-Empresa Brasileira De Aeronautica 19.84 19.48 19.79 676200 0.31 1.59%
ES Eversource Energy 61.22 60.59 61.21 1004400 0.51 0.84%
ESE Esco Technologies Inc 63.25 62.1 63.15 43000 0.60 0.96%
ESL Esterline Technologies Corp 98.6 97.85 97.95 61900 -0.35 -0.36%
ESS Essex Property Trust 266.05 262.97 264.17 257800 0.45 0.17%
ESV Ensco Plc 5.8 5.34 5.46 27109500 -0.28 -4.88%
ETB Eaton Vance Tax-Managed Buy-Write 16.67 16.54 16.65 48100 0.01 0.06%
ETE Energy Transfer Equity LP 18.3 18.03 18.04 5422800 -0.09 -0.50%
ETG Eaton Vance Tax-Advantaged Global Dividend 17.58 17.4 17.5 136000 0.02 0.11%
ETH Ethan Allen Interiors Inc 31.45 30.525 31.45 355600 0.35 1.13%
ETJ Eaton Vance Risk-Managed Diversified Equity 9.5 9.42 9.48 155700 -0.01 -0.11%
ETM Entercom Communications Corp 9.825 9.55 9.6 420200 -0.10 -1.03%
ETN Eaton Corp 80.34 79.53 79.56 1530000 -0.76 -0.95%
ETO Eaton Vance Tax-Advantage Global Dividend Opp 26.19 25.49 25.89 102400 -0.30 -1.15%
ETP Energy Transfer Partners 20.87 20.37 20.49 5185600 -0.13 -0.63%
ETR Entergy Corp 76.6 75.55 76.47 1280800 0.47 0.62%
ETV Eaton Vance Corp 15.55 15.47 15.49 126200 -0.02 -0.13%
ETW Eaton Vance Corp 11.8 11.71 11.74 391700 -0.06 -0.51%
ETY Eaton Vance Tax-Managed Diversified Equity 11.74 11.58 11.65 295400 -0.05 -0.43%
EV Eaton Vance Corp 49.4 48.83 48.92 498500 -0.10 -0.20%
EVC Entravision Communications Corp 6.85 6.6 6.8 489000 0.15 2.26%
EVF Eaton Vance Senior Income Trust 6.67 6.63 6.63 88700 -0.04 -0.60%
EVG Eaton Vance Short Diversified 14.07 14 14.01 39900 -0.05 -0.36%
EVN Eaton Vance Muni Income Trust 12.99 12.93 12.93 54700 -0.04 -0.31%
EVR Evercore Partners Inc 74.65 73.5 74.2 382000 0.40 0.54%
EVT Eaton Vance Tax Advantaged Dividend 22.3 22.13 22.25 101400 -0.04 -0.18%
EW Edwards Lifesciences Corp 120 118.84 119.42 1589000 0.25 0.21%
EXC Exelon Corp 37.69 37.31 37.6 3379600 0.15 0.40%
EXD Eaton Vance Tax-Advantaged Bond 11.52 11.44 11.52 4900 0.07 0.61%
EXG Eaton Vance Tax-Managed Global Diversified Equit 9.37 9.3 9.36 719400 0.01 0.11%
EXK Endeavour Silver Corp 3.07 2.99 3.03 973900 0.04 1.34%
EXP Eagle Materials Inc 94.22 93.225 93.41 276700 -0.73 -0.78%
EXPR Express Inc 6.38 6.21 6.29 1252500 0.01 0.16%
EXR Extra Space Storage Inc 78.88 77.55 78.23 1042300 -0.02 -0.03%
F Ford Motor Company 11.78 11.66 11.7 30315100 0.01 0.09%
FAC Liberte Investors Inc 1.06 1.01 1.02 6500 -0.03 -2.86%
FAF First American Corp 46.37 45.74 45.76 633800 -0.24 -0.52%
FAM First Trust/Aberdeen Global Opportunity 11.79 11.73 11.75 38300 -0.02 -0.17%
FBC Flagstar Bancorp 30.085 29.66 29.89 85200 -0.12 -0.40%
FBHS Fortune Brands Home & Security 67.2 65.595 65.63 1090000 -1.44 -2.15%
FBP First Bancorp 6.01 5.88 5.94 406500 -0.06 -1.00%
FBR Fibria Celulose S.A. 10.975 10.76 10.77 971500 -0.18 -1.64%
FC Franklin Covey Company 18.65 18.2 18.5 78800 0.20 1.09%
FCE.A Forest City Ent Cl A 25.15 24.83 24.94 501500 -0.11 -0.44%
FCF First Commonwealth Financial Corp 13.06 12.9 13.01 478600 0.04 0.31%
FCH Felcor Lodging Trust Inc 7.25 7.08 7.13 762200 -0.12 -1.66%
FCH-A Felcor Lodg Pr A 27.18 27.06 27.06 300 -0.12 -0.44%
FCN Fti Consulting 34.11 33.46 34.04 168900 0.46 1.37%
FCT Senior Floating Rate II 13.47 13.39 13.44 117100 -0.02 -0.15%
FCX Freeport-Mcmoran Inc 13.21 12.8 13.04 13210900 -0.08 -0.61%
FDP Fresh Del Monte Produce 51.9 51 51.32 169000 -0.18 -0.35%
FDS Factset Research Systems Inc 166.02 163.53 165.57 202500 1.86 1.14%
FDX Fedex Corp 213.47 211.34 211.88 1975900 -1.32 -0.62%
FE Firstenergy Corp 31.38 30.7 31.23 7000500 0.33 1.07%
FENG Phoenix New Media Ltd 2.75 2.7 2.75 46400 0.04 1.48%
FEO First Trust/Aberdeen Emerging Opportunity Fund 16.97 16.63 16.94 18400 0.31 1.86%
FF Futurefuel Corp 14.96 14.54 14.73 37500 -0.20 -1.34%
FFA First Trust Enhanced Equity Income Fund 15.13 15.07 15.11 56400 0.01 0.07%
FFC Flaherty Crumrine/Claymore Preferred Securities 22.19 21.95 22.02 84700 0.00 0.00%
FFG Fbl Financial Group 66.65 64.3 65.85 29400 -0.80 -1.20%
FGB Specialty Finance and Financial Fund 7.23 7.16 7.23 49000 0.03 0.42%
FGP Ferrellgas Partners LP 4.41 4.26 4.28 309400 -0.06 -1.38%
FHN First Tennessee National Corp 17.89 17.62 17.78 3137500 0.08 0.45%
FHY Strategic High II 13.73 13.56 13.65 80000 -0.05 -0.36%
FICO Fair Isaac and Company Inc 143.98 141.74 142.75 92600 -0.46 -0.32%
FIF First Trust Energy Infrastruct 18.82 18.67 18.8 38900 0.05 0.27%
FIG Fortress Investment Group 8.02 8.01 8.01 241400 0.00 0.00%
FII Federated Investors 29.77 29.34 29.71 500100 0.23 0.78%
FIS Fidelity National Information Services 90.11 89.55 89.81 1476300 -0.04 -0.04%
FIX Comfort Systems USA 36.85 36.3 36.75 130800 0.25 0.68%
FL Footlocker Inc 48.76 47.48 47.98 3095200 -0.57 -1.17%
FLC Flaherty & Crumrine/Claymore Total Return 22.48 22.2 22.24 22300 -0.24 -1.07%
FLO Flowers Foods 17.95 17.805 17.9 892000 0.06 0.34%
FLR Fluor Corp 45.755 44.92 45.16 881500 -0.34 -0.75%
FLS Flowserve Corp 46.87 46.16 46.59 899800 -0.06 -0.13%
FLT Fleetcor Technologies 150 148.53 149 873300 -0.90 -0.60%
FLY Fly Leasing Ltd 14.24 13.88 14.2 196200 0.32 2.31%
FMC FMC Corp 76.32 75.405 75.79 435700 -0.38 -0.50%
FMN Federated Premier Muni 14.8 14.73 14.755 10200 -0.04 -0.30%
FMO Fiduciary/Claymore MLP Opportunity Fund 14.42 14.3 14.31 85700 -0.05 -0.35%
FMS Fresenius Medical Care Corp 48.41 47.99 48.26 165300 0.09 0.19%
FMX Fomento Economico Mexicano S.A.B. De C.V 103.23 102.37 103.18 192900 0.31 0.30%
FMY First Trust/Fidac Mortgage Income Fund 14.26 14.11 14.26 16600 0.15 1.06%
FN Fabrinet 45.74 44.41 45.41 275400 -0.01 -0.02%
FNB F.N.B. Corp 14.27 13.55 13.59 5017400 -0.68 -4.77%
FNF Fidelity National Financial 47.05 45.79 45.82 1074500 -0.63 -1.36%
FNV Franco Nev Corp 74.81 73.16 74.5 533200 1.23 1.68%
FOE Ferro Corp 18.87 18.57 18.79 285000 0.02 0.11%
FOF Cohen & Steers Closed-End Opportunity Fund 13.33 13.22 13.26 65900 0.00 0.00%
FOR Forestar Group Inc 17.35 17.05 17.05 1519000 -0.25 -1.45%
FPO First Potomac Realty Trust 11.18 11.11 11.15 1780400 -0.03 -0.27%
FPT Federated Premier Intermediate Muni 13.88 13.85 13.87 39200 -0.01 -0.07%
FR First Industrial Realty Trust 30.14 29.68 29.69 874300 -0.43 -1.43%
FRA Blackrock Floating Rate Income Fund 14.15 14.08 14.08 85100 -0.05 -0.35%
FRC First Republic Bank 100.47 99.23 100.37 766700 0.42 0.42%
FRO Frontline Ltd 6.4 6.27 6.33 611400 -0.06 -0.94%
FRT Federal Realty Investment Trust 131.16 129.74 130 348800 -0.24 -0.18%
FSD High Income Long Short Fund 17.17 17.11 17.13 106800 0.02 0.12%
FSM Fortuna Silver Mines 4.91 4.77 4.87 662300 0.06 1.25%
FSS Federal Signal Corp 18.22 17.91 18.2 184100 0.12 0.66%
FT Franklin Universal Trust 7.3 7.23 7.3 58700 0.07 0.97%
FTI Technipfmc Plc 28.77 28.25 28.42 2644800 -0.28 -0.98%
FTK Flotek Industries 9.31 8.77 8.87 577100 -0.32 -3.48%
FUL H. B. Fuller Company 51.99 51.48 51.91 173400 0.22 0.43%
FUN Cedar Fair LP 69.96 68.96 69.35 100000 -0.53 -0.76%
G Genpact Ltd 28.7 28.165 28.5 609300 0.27 0.96%
GAB Gabelli Equity Trust 6.31 6.26 6.31 360200 0.05 0.80%
GAB-D Gabelli Eq TR Pfd D 26.67 26.5 26.51 800 -0.16 -0.60%
GAM General American Investors 35.4 35.19 35.24 25500 -0.16 -0.45%
GAM-B Genl Amer Invs Pfd 27.08 26.72 26.86 1700 0.14 0.52%
GBAB Guggenheim Build America Bonds 22.9 22.76 22.88 22100 0.06 0.26%
GBL Gamco Investors 30.93 30.46 30.88 21900 0.42 1.38%
GBX Greenbrier Companies 45 44.2 44.75 417700 0.05 0.11%
GCAP Gain Capital Holdings 6.68 6.56 6.66 93500 0.06 0.91%
GCH Greater China Fund 11.92 11.8 11.91 11700 0.01 0.08%
GCI Gannett Co. Inc 8.99 8.82 8.92 562300 0.09 1.02%
GCO Genesco Inc 33.2 32.25 33.05 207200 0.50 1.54%
GCV Gabelli Convertible and Income Securities 5.35 5.23 5.3 20400 0.07 1.34%
GCV-B Gabelli 6.00% Pfd B 26.82 26.82 26.82 100 0.00 0.00%
GD General Dynamics Corp 203.19 201.995 202.4 1064400 -0.11 -0.05%
GDI Gardner Denver Holdings Inc. 23.62 23 23.55 454400 0.14 0.60%
GDL The Gdl Fund 10.29 10.24 10.25 33200 -0.04 -0.39%
GDO Western Asset Global Corporate Defined 18.1 18.02 18.07 47300 -0.03 -0.17%
GDOT Green Dot Corp 40.38 39.76 40.09 249500 0.01 0.02%
GDV Gabelli Dividend 22.27 22.17 22.27 86900 0.03 0.13%
GDV-A Gabelli Dv 26.68 26.67 26.68 1000 0.01 0.04%
GE General Electric Company 27.05 26.6 26.69 55158100 -0.33 -1.22%
GEF Greif Bros. Corp 57.45 56.02 56.6 193400 0.06 0.11%
GEF.B Greif Bros. Corp 60.18 59.1 59.75 9000 0.45 0.76%
GEL Genesis Energy LP 31.39 30.61 30.66 380500 -0.40 -1.29%
GEN Genesis Healthcare Inc 1.53 1.475 1.49 1258100 -0.04 -2.61%
GEO Geo Group Inc 30.37 29.92 30.19 751400 0.00 0.00%
GER Goldman Sachs MLP Energy Renai 7.42 7.28 7.37 120500 -0.05 -0.67%
GES Guess Inc 13.02 12.7 12.81 827500 0.00 0.00%
GF New Germany Fund 17.29 17.25 17.26 13000 -0.01 -0.06%
GFA Gafisa Sa 7.46 7.21 7.38 57400 -0.08 -1.07%
GFF Griffon Corp 21 20.75 20.8 50900 -0.10 -0.48%
GFI Gold Fields Ltd 3.8 3.72 3.76 2514800 -0.02 -0.53%
GFY Western Asset Variable Rate Strategic 17.2 17.1 17.18 5600 0.04 0.23%
GG Goldcorp Inc 13.73 13.47 13.62 6711700 0.15 1.11%
GGB Gerdau S.A. 3.47 3.36 3.42 5026700 -0.05 -1.44%
GGG Graco Inc 109.97 108.5 108.77 156700 -1.19 -1.08%
GGP Ggp Inc 23.8 23.46 23.63 2906200 -0.05 -0.21%
GGT Gabelli Global Multi-Media Trust 9.24 9.16 9.16 65600 -0.07 -0.76%
GHL Greenhill & Co. Inc 20.35 19.575 19.75 361100 -0.10 -0.50%
GIB CGI Group 52.62 52.04 52.4 119000 0.15 0.29%
GIL Gildan Activewear 30.54 30.22 30.35 269200 0.13 0.43%
GIM Templeton Global 6.76 6.72 6.75 269700 0.00 0.00%
GIS General Mills 54.19 53.51 54.17 3947500 0.23 0.43%
GJH Strats Sm Trust For United States Cellular Corp 9.96 9.96 9.96 500 0.00 0.00%
GJO Strats Sm Trust For Wal-Mart Stores Inc Securiti 21.89 21.89 21.89 100 0.00 0.00%
GJR Strats Sm Trust For The Procter & Gamble Co Secu 21.85 21.85 21.85 100 0.00 0.00%
GJS Strats Sm Trust For Goldman Sachs Group Securiti 19.59 19.55 19.59 1200 0.04 0.20%
GJT Strats Sm Trust For Allstate Corp Securities Ser 19.7 19.7 19.7 100 0.00 0.00%
GJV Strats Sm Trust For News Corp Securities Series 25.87 25.7 25.87 900 0.17 0.66%
GLP Global Partners LP 17.85 17.4 17.85 46500 0.20 1.13%
GLT Glatfelter 20.56 20.175 20.33 92400 -0.09 -0.44%
GLW Corning Inc 31.765 30.98 31.71 11737200 0.29 0.92%
GM General Motors Company 36.63 36.29 36.41 10159100 -0.09 -0.25%
GM.B General Mtrs 18.65 18.41 18.45 67800 0.03 0.16%
GME Gamestop Corp 21.34 21.1 21.1 1855700 -0.20 -0.94%
GNC GNC Holdings Inc 9.82 9.16 9.43 3033200 0.15 1.62%
GNE Genie Energy Ltd. Class B 6.96 6.8 6.86 16900 0.00 0.00%
GNK Genco Shipping & Trading Ltd 11.07 10.35 10.39 68100 -0.40 -3.71%
GNRC Generac Holdings Inc 36.86 36.51 36.81 245200 0.16 0.44%
GNT Gabelli Natural Resources Gold 6.92 6.83 6.9 44200 0.07 1.02%
GNW Genworth Financial Inc 3.53 3.45 3.5 2991800 0.01 0.29%
GOF Claymore/Guggenheim Strategic Fund 21.1 21.02 21.03 55100 -0.04 -0.19%
GOL Gol Linhas Aereas Inteligentes S.A. 15.19 14.78 14.95 98200 -0.22 -1.45%
GPC Genuine Parts Company 84.3 80.86 81.69 2548000 -0.73 -0.89%
GPE-A Ga Pwr Co Cl A Pfd 28.16 27.87 28.16 1600 0.04 0.14%
GPI Group 1 Automotive 62.67 61.25 62.34 110100 -0.33 -0.53%
GPK Graphic Packaging Holding Company 13.85 13.68 13.79 3589200 -0.03 -0.22%
GPM Guggenheim Enhanced Equity 8.48 8.42 8.47 135800 0.02 0.24%
GPN Global Payments Inc 93.87 92.52 93.61 1166000 0.83 0.89%
GPS Gap Inc 23.66 23.07 23.51 3557000 0.15 0.64%
GPX Gp Strategies Corp 27.65 26.8 27.55 49300 0.55 2.04%
GRA W.R. Grace & Company 71.68 70.4 71.05 428400 -0.53 -0.74%
GRR Asia Tigers Fund 12.61 12.61 12.61 200 0.00 0.00%
GRX The Gabelli Healthcare & Wellness Trust 10.78 10.69 10.74 37700 0.04 0.37%
GRX-A The Gabelli Healthcare & Welln 26.91 26.33 26.33 700 -0.58 -2.16%
GS Goldman Sachs Group 224.755 221.61 222.3 3497700 -0.70 -0.31%
GS-A Goldman Sachs Pfd 24.38 24.22 24.31 29600 0.01 0.04%
GS-B Goldman Dep Sh 26.14 26.04 26.13 42600 0.04 0.15%
GS-C Goldman Dep Sh 24.14 24.07 24.12 9900 0.00 0.00%
GS-D Goldman Sachs Dep Sh 24.05 23.91 23.99 89300 -0.06 -0.25%
GSH Guangshen Railway Company 25.3 25.25 25.26 7600 0.01 0.04%
GSK Glaxosmithkline Plc 42.945 42.67 42.77 2959500 0.09 0.21%
GSL Global Ship Lease Inc 1.44 1.35 1.39 35400 -0.02 -1.42%
GTN Gray Television 14.95 14.25 14.7 1036100 0.40 2.80%
GTN.A Gray Television 12.55 12.1 12.55 1300 0.45 3.72%
GTS Triple-S Management Corp 15.86 15.71 15.73 20800 -0.06 -0.38%
GTY Getty Realty Corp 24.41 23.97 24.08 485600 0.03 0.12%
GUT Gabelli Utility Trust 7 6.95 6.98 54100 0.03 0.43%
GUT-A Gabelli Util Pfd A 25.81 25.81 25.81 200 0.00 0.00%
GVA Granite Construction Inc 49.65 48.53 48.56 287100 -1.09 -2.20%
GWR Genesee & Wyoming 68.44 66.26 66.64 512600 -1.80 -2.63%
GWRE Guidewire Software Inc 71.47 70.86 71.36 165000 0.20 0.28%
GWW W.W. Grainger 168.67 162.67 165.96 1888200 2.61 1.60%
GXP Great Plains Energy Inc 30.22 29.94 30.22 2754800 0.22 0.73%
GYB Cabco Series 2004-101 Trust 23.055 22.91 23.02 13000 0.11 0.48%
GYC Corporate Asset Backed Corp Cabco 23.8 23.48 23.8 300 0.32 1.36%
GZT Gazit-Globe Ltd 9.77 9.68 9.75 1800 0.07 0.72%
H Hyatt Hotels Corp 56.53 55.06 55.39 600500 -0.83 -1.48%
HAE Haemonetics Corp 40.65 40.22 40.4 410700 -0.02 -0.05%
HAL Halliburton Company 46.06 45.06 45.38 10591700 -0.51 -1.11%
HBI Hanesbrands Inc 23.41 23.175 23.26 3160800 0.02 0.09%
HBM Hudbay Minerals Inc 6.85 6.45 6.45 709100 -0.40 -5.84%
HCA Hca Holdings Inc 86.76 85.02 85.76 2254700 0.54 0.63%
HCC Warrior Met Coal Inc. 19.74 19.3 19.42 364100 -0.24 -1.22%
HCN Welltower Inc 74.49 73.68 73.7 1327000 -0.62 -0.83%
HCN-I Health Care REIT Inc 66.1 65.3 65.3 127600 -0.80 -1.21%
HCP HCP Inc 32.26 31.74 31.74 3643000 -0.47 -1.46%
HD Home Depot 152.57 145.61 147.03 18264000 -5.53 -3.62%
HDB Hdfc Bank Ltd 92.16 91.36 92.01 592300 0.24 0.26%
HE Hawaiian Electric Industries 32.38 32.03 32.37 287200 0.27 0.84%
HEI Heico Corp 77.3 76.62 76.91 95700 -0.12 -0.16%
HEI.A Heico Cp Cl A 66.2 65.45 65.95 70900 -0.05 -0.08%
HEP Holly Energy Partners LP 33.9 33.41 33.56 37100 -0.30 -0.89%
HEQ John Hancock Hedged Eqty & Inc 17.65 17.56 17.61 19400 -0.04 -0.23%
HES Hess Corp 45.4 43.96 44.05 2846600 -1.30 -2.87%
HF HFF Inc 35.34 34.825 35.26 143200 0.18 0.51%
HFC Hollyfrontier Corp 27.93 27.23 27.6 1286400 -0.32 -1.15%
HGT Hugoton Royalty Trust 1.895 1.8 1.85 112500 0.00 0.00%
HHC Howard Hughes Corp 124.53 122.51 124.06 258500 1.06 0.86%
HHS Harte-Hanks 1.07 0.98 1.04 182300 0.00 0.00%
HI Hillenbrand Inc 36.5 36.2 36.45 183800 -0.05 -0.14%
HIG Hartford Financial Services Group 54.2 53.71 53.78 2254700 -0.13 -0.24%
HIG.W Hartford Financial Services Group 48.08 48.08 48.08 100 0.00 0.00%
HII Huntington Ingalls Industries 201.85 198.62 199.19 250800 -0.11 -0.06%
HIL Hill International 5.25 5.15 5.2 92900 0.00 0.00%
HIO Western Asset High 5.175 5.12 5.14 203600 -0.03 -0.58%
HIW Highwoods Properties 51 50.4 50.44 399200 -0.47 -0.92%
HIX Western Asset High Income Fund II Inc 7.26 7.22 7.23 126000 -0.02 -0.28%
HJV MS S.A.C. Saturns Ge Series 2002-14 16.03 15.8 15.97 4400 -0.06 -0.37%
HK Halcon Resources 7.06 6.64 6.81 2462400 -0.20 -2.85%
HL Hecla Mining Company 5.29 5.18 5.27 2333900 0.07 1.35%
HLF Herbalife Ltd 72.075 70.66 70.69 890600 -1.31 -1.82%
HLS Healthsouth Corp 46.42 45.95 46 478300 -0.06 -0.13%
HLX Helix Energy Solutions Group 6.225 5.94 5.98 1814000 -0.18 -2.92%
HMC Honda Motor Company 27.78 27.67 27.7 499400 -0.06 -0.22%
HMN Horace Mann Educators Corp 36.15 35.7 36 105700 0.05 0.14%
HMY Harmony Gold Mining Co. Ltd 1.75 1.7 1.72 2328800 0.00 0.00%
HNI Hon Industries Inc 40.05 39.27 39.75 136300 0.21 0.53%
HNP Huaneng Power Intl 28.47 28.38 28.39 47900 -0.08 -0.28%
HOG Harley-Davidson Inc 49.69 48.59 48.77 4516300 -0.06 -0.12%
HON Honeywell International Inc 136.41 134.86 134.95 2943700 -1.23 -0.90%
HOS Hornbeck Offshore Services 2.67 2.57 2.62 884100 -0.01 -0.38%
HOV Hovnanian Enterprises Inc 2.5 2.41 2.41 1142400 -0.08 -3.21%
HP Helmerich & Payne 58.64 56.8 57.26 1653600 -1.15 -1.97%
HPF John Hancock Pfd II 22.17 22.09 22.17 14400 0.08 0.36%
HPI John Hancock Preferred 22.01 21.95 21.95 24400 -0.06 -0.27%
HPP Hudson Pacific Properties 32.77 32.165 32.19 959700 -0.53 -1.62%
HPQ Hewlett-Packard Company 19.06 18.75 18.94 11180800 0.00 0.00%
HPS John Hancock Preferred Income Fund III 19.15 19.06 19.15 35000 0.05 0.26%
HQH Tekla Healthcare Investors 26.14 25.83 26.07 108700 0.21 0.81%
HQL Tekla Life Sciences Investors 21.87 21.57 21.86 66300 0.19 0.88%
HR Healthcare Realty Trust Inc 33.69 33.23 33.25 688000 -0.34 -1.01%
HRB H&R Block 30.79 30.145 30.59 2167000 0.37 1.22%
HRC Hill-Rom Holdings Inc 83.95 83.14 83.48 268800 -0.09 -0.11%
HRG Hrg Group Inc 17.6 17.34 17.41 867200 0.01 0.06%
HRL Hormel Foods Corp 33.08 32.62 32.93 1737000 0.27 0.83%
HRS Harris Corp 114.76 113.95 114.23 519400 -0.36 -0.31%
HSC Harsco Corp 16.35 15.95 16.1 436500 -0.10 -0.62%
HST Host Marriott Financial Trust 18.61 18.04 18.05 8604300 -0.52 -2.80%
HSY Hershey Foods Corp 106.5 105.98 106.28 420700 0.00 0.00%
HT Hersha Hospitality Trust 18.95 18.575 18.6 207500 -0.35 -1.85%
HTD John Hancock Tax Advantaged Dividend 25.59 25.47 25.55 61000 0.08 0.31%
HTH Hilltop Holdings Inc 26.07 25.67 25.88 94900 0.02 0.08%
HTY John Hancock Tax-Advantaged Global 9.41 9.34 9.34 30400 -0.01 -0.11%
HTZ Hertz Global Holdings Inc 17.44 16.26 16.68 13174300 -0.47 -2.74%
HUM Humana Inc 237.09 234.84 235.83 1063500 -0.28 -0.12%
HUN Huntsman Corp 27.16 26.76 27.07 1977200 0.10 0.37%
HVT Haverty Furniture Companies 22.5 22.25 22.35 52100 -0.05 -0.22%
HXL Hexcel Corp 54.74 54.24 54.49 381800 -0.18 -0.33%
HYB New America High 9.69 9.6 9.67 51400 0.01 0.10%
HYH Halyard Health Inc 40.79 40.2 40.62 220400 0.25 0.62%
HYI Western Asset High Yield Defined 15.63 15.51 15.55 37500 -0.08 -0.51%
HYT Blackrock High Yield Fund Vi Inc 11.17 11.12 11.17 234300 0.01 0.09%
HZO Marinemax Inc 16 14.4 14.9 2194100 -0.30 -1.97%
IAE ING Asia Pacific High Dividend Equity 10.61 10.51 10.52 51100 -0.08 -0.75%
IAG Iamgold Corp 5.205 5.09 5.17 3159100 0.01 0.19%
IBA Industrias Bachoco S.A. De C.V 61.83 59.98 60.4 5900 0.07 0.12%
IBM International Business Machines 148.83 147.03 147.66 7212200 0.13 0.09%
IBN Icici Bank Ltd 9.28 9.2 9.27 5453100 0.05 0.54%
ICB MS Income Securities 18.24 18.21 18.24 3100 0.03 0.16%
ICE Intercontinental Exchange 65.98 65.56 65.84 1975700 0.18 0.27%
IDA Idacorp Inc 86.385 85.18 86.21 184700 1.03 1.21%
IDE ING Infrastructure Industrial 15.54 15.45 15.49 36900 -0.04 -0.26%
IDT IDT Corp 15.43 15.16 15.2 118500 -0.01 -0.07%
IEX Idex Corp 114.98 113.285 114.29 240200 0.31 0.27%
IFF International Flavors & Fragrances 135.13 132.66 133.37 396300 -1.76 -1.30%
IFN India Fund 28.57 28.27 28.4 60300 -0.17 -0.60%
IGA ING Global Advantage and Premium 10.97 10.9 10.92 33200 -0.05 -0.46%
IGD ING Global Equity Dividend and Premium 7.67 7.59 7.62 455700 -0.03 -0.39%
IGI Western Asset Investment Grade Defined 21.63 21.38 21.63 21000 0.19 0.89%
IGR ING Clarion Global Real Estate 7.87 7.83 7.83 171400 -0.03 -0.38%
IGT International Game Technology 19.13 18.79 18.94 975800 -0.08 -0.42%
IHC Independence Holding Company 21.05 21 21 2700 -0.05 -0.24%
IHD ING Emerging Markets High Dividend 9.28 9.23 9.27 83900 -0.01 -0.11%
IHG Intercontinental Hotels Group 56.37 55.94 56.27 99000 0.33 0.59%
IID ING International High Dividend Equity 7.9 7.62 7.72 59700 -0.18 -2.28%
IIF Morgan Stanley India Investment Fund Inc 34.35 34.16 34.3 23900 -0.01 -0.03%
IIM Invesco Insured Muni Income Trust 15.27 15.23 15.24 26200 -0.02 -0.13%
IMAX Imax Corp 21.35 20.6 21.2 1288100 0.50 2.42%
INB Cohen & Steers Global Income Builder 9.85 9.78 9.85 42400 0.04 0.41%
INF Brookfield Global Listed Infra 13.84 13.73 13.8 67100 -0.03 -0.22%
ING ING Group N.V. 18.125 17.985 18.05 2928400 0.03 0.17%
INN Summit Hotel Properties 18.3 17.87 17.88 644400 -0.42 -2.30%
INT World Fuel Services Corp 39.77 39.11 39.41 379500 -0.32 -0.81%
INXN Interxion Holding N.V. 46.63 45.81 46.46 339600 0.46 1.00%
IO ION Geophysical Corp 3.4 3.25 3.3 44900 0.00 0.00%
IP International Paper Company 57.67 56.64 56.92 2003300 -0.58 -1.01%
IPG Interpublic Group of Companies 25.575 24.6 25.44 4189600 0.84 3.41%
IPHI Inphi Corp 38.85 37.44 38.67 466600 0.69 1.82%
IPI Intrepid Potash Inc 2.88 2.76 2.87 1289700 0.09 3.24%
IQI Invesco Quality Muni Income Trust 12.83 12.75 12.81 92000 -0.02 -0.16%
IR Ingersoll-Rand Plc [Ireland] 93.21 91.71 92.18 1394400 -0.99 -1.06%
IRL Irish Investment Fund 14.1 14 14.08 8100 0.05 0.36%
IRM Iron Mountain Inc 35.12 34.68 34.69 821100 -0.29 -0.83%
IRR ING Risk Managed Natural Resources Fund 6.14 6.03 6.13 80900 0.04 0.66%
IRS Irsa Inversiones Y Representaciones S.A. 23.47 22.1 23.27 99600 0.81 3.61%
ISF ING Group N.V. 25.82 25.75 25.79 25300 0.03 0.12%
ISG ING Group N.V. 26.175 26.07 26.15 14400 0.08 0.31%
ISP ING Group N.V. 26.03 25.91 26.01 38100 0.00 0.00%
IT Gartner Inc 129.24 127.44 127.44 494900 -1.55 -1.20%
ITG Investment Technology Group 22.29 22.02 22.12 59500 0.07 0.32%
ITT ITT Industries 41.92 41.44 41.51 349800 -0.38 -0.91%
ITUB Itau Unibanco Banco Holding Sa 11.76 11.63 11.69 5735600 -0.03 -0.26%
ITW Illinois Tool Works Inc 147.72 146.53 147.12 1178600 -0.34 -0.23%
IVC Invacare Corp 13.25 13.05 13.15 748500 -0.10 -0.75%
IVR Invesco Mortgage Capital Inc 16.89 16.68 16.8 843100 0.03 0.18%
IVZ Invesco Plc 36.43 36.1 36.14 2184500 -0.17 -0.47%
IX Orix Corp Ads 79.11 78.71 78.92 19500 -0.07 -0.09%
JAG Jagged Peak Energy Inc 14.14 13.42 13.55 608100 -0.35 -2.52%
JBK Lehman Abs Corp 24 24 24 500 0.00 0.00%
JBL Jabil Circuit 30.75 30.45 30.65 780800 -0.10 -0.33%
JBN Select Asset Inc 16.25 15.89 16.21 5400 0.28 1.76%
JBR Select Asset Inc 15.95 15.65 15.89 4500 0.23 1.47%
JBT John Bean Technologies Corp 94.55 93.4 93.7 78600 -0.65 -0.69%
JCE Nuveen Core Equity Alpha Fund 15.37 15.3 15.33 23800 -0.04 -0.26%
JCI Johnson Controls Intl 44.24 43.87 44.11 2876900 -0.05 -0.11%
JCP J.C. Penney Company Inc 5.14 4.98 5 12167800 -0.04 -0.79%
JDD Nuveen Diversified Dividend and 12.98 12.87 12.92 38200 0.04 0.31%
JE Just Energy Group Inc 5.48 5.39 5.4 119300 -0.01 -0.18%
JEC Jacobs Engineering Group Inc 53.52 52.43 52.54 762200 -0.79 -1.48%
JEQ Japan Equity Fund 8.53 8.51 8.52 4000 0.00 0.00%
JFR Nuveen Floating Rate 11.84 11.75 11.75 134900 -0.09 -0.76%
JHI John Hancock Investors Trust 17.81 17.71 17.79 8800 0.02 0.11%
JHS John Hancock Income Securities Trust 14.74 14.66 14.66 13500 0.00 0.00%
JHX James Hardie Industries Se 15.31 15.25 15.26 8600 -0.04 -0.26%
JKS Jinkosolar Holding Company Ltd 27.98 26.72 27.83 2786200 0.33 1.20%
JLL Jones Lang Lasalle Inc 129.755 126.297 129.02 140300 0.30 0.23%
JLS Nuveen Mortgage Opportunity Term Fund 25.65 25.46 25.605 5800 -0.04 -0.18%
JMF Nuveen Energy MLP Total Return Fund 13.07 12.82 12.82 172300 -0.21 -1.61%
JMP JMP Group Inc 5.38 5.3 5.3 10100 -0.08 -1.49%
JMT Nuven Mortgage Opportunity Term Fund 2 24.41 24.4 24.41 3000 0.01 0.04%
JNJ Johnson & Johnson 137.08 135.62 136.57 6088600 0.84 0.62%
JNPR Juniper Networks 29.48 29.005 29.22 3361600 -0.16 -0.54%
JOE St. Joe Company 18.6 18.4 18.45 112200 -0.05 -0.27%
JOF Japan Smaller Capitalization Fund Inc 11.8 11.7 11.76 10800 -0.04 -0.34%
JPC Nuveen Preferred and Convertible 10.55 10.48 10.49 230000 -0.02 -0.19%
JPM JP Morgan Chase & Co 91.72 90.9 91.2 11561700 0.05 0.05%
JPM-B Jpmorgan Chase & Co. 6.70% 27.19 27.135 27.17 48900 0.02 0.07%
JPM.W JP Morgan Chase & Co 50.39 49.7 50.15 25900 0.15 0.30%
JPS Nuveen Quality Preferred 2 10.27 10.21 10.27 380800 0.05 0.49%
JQC Nuveen Preferred and Convertible 2 8.66 8.61 8.62 230100 -0.02 -0.23%
JRO Nuveen Floating Rate Income Opportuntiy 11.74 11.68 11.68 58500 -0.04 -0.34%
JSD Nuveen Short Duration Credit O 17.57 17.5 17.56 21500 0.04 0.23%
JTA Nuveen Tax-Advantaged Total Return 13.25 13.16 13.25 76800 0.04 0.30%
JTD Nuveen Tax-Advantaged Dividend Growth 16.31 16.21 16.3 41900 0.02 0.12%
JW.A John Wiley Sons Cl A 54.85 54.1 54.45 120700 0.25 0.46%
JW.B John Wiley Sons Cl B 54.45 54.45 54.45 100 0.00 0.00%
JWN Nordstrom 47.32 46.42 47.1 762300 0.01 0.02%
K Kellogg Company 66.86 66.24 66.75 3329600 0.30 0.45%
KAI Kadant Inc 78.6 77.35 78.15 32500 -0.20 -0.26%
KAMN Kaman Corp 51.08 50.38 50.87 62100 0.09 0.18%
KAR Kar Auction Services Inc 41.75 41.34 41.54 824900 0.19 0.46%
KB KB Financial Group Inc 52.02 50.91 51.59 139600 0.68 1.34%
KBH KB Home 23.54 23.16 23.36 1469400 -0.18 -0.76%
KBR KBR Inc 15.68 15.435 15.55 1290300 -0.12 -0.77%
KED Kayne Anderson Energy Development Company 17.83 17.56 17.61 26300 -0.17 -0.96%
KEG Key Energy Services Inc 20.28 19.05 19.3 102300 -0.42 -2.13%
KEM