HomeExchange
NYSE EOD:2017-06-23
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 60.59 59.5 59.77 2879700 -0.82 -1.35%
AA Alcoa Corporation 31.43 29.79 31.09 6410900 0.96 3.19%
AAN Aaron's Inc 38.9 38.2 38.5 1008500 -0.01 -0.03%
AAP Advance Auto Parts Inc 121.43 118.75 119.74 2289500 -1.01 -0.84%
AAT American Assets Trust 40.29 39.72 39.87 426200 0.07 0.18%
AAV Advantage Oil & Gas Ltd 6.4 6.15 6.3 74600 0.10 1.61%
AB Alliancebernstein Holding LP 23.75 23.35 23.5 234400 0.05 0.21%
ABB Abb Ltd 25.44 25.2 25.4 1315000 0.19 0.75%
ABC Amerisourcebergen Corp 96.81 95.3 95.82 1624000 -0.68 -0.70%
ABG Asbury Automotive Group Inc 52.55 51.5 52.25 433100 0.10 0.19%
ABM ABM Industries Incorporated 41.85 41.5 41.68 1012600 0.11 0.26%
ABR Arbor Realty Trust 8.42 8.29 8.41 239600 0.07 0.84%
ABT Abbott Laboratories 49.36 48.97 49.08 9343800 -0.10 -0.20%
ABX Barrick Gold Corp 16.5 16.24 16.48 10558900 0.13 0.80%
ACC American Campus Communities Inc 48.87 48.06 48.47 757000 0.41 0.85%
ACH Aluminum Corporation of China Ltd 12.35 12.13 12.25 39800 0.08 0.66%
ACM Aecom Technology Corp 32.53 31.89 32.27 2686500 -0.06 -0.19%
ACN Accenture Plc 123.62 121.72 122.74 3817800 0.60 0.49%
ACP Avenue Income Credit Strategies 13.79 13.4 13.79 106300 0.13 0.95%
ADC Agree Realty Corp 47.41 46.76 47.24 788800 0.10 0.21%
ADM Archer Daniels Midland Company 41.41 40.92 41.16 3692800 0.08 0.19%
ADS Alliance Data Systems Corp 263.57 258.1 261.25 884500 0.73 0.28%
ADX Adams Express Company 14.39 14.33 14.36 120000 -0.01 -0.07%
AEB Aegon N.V. Perp Cap Secs Floating Rate [Ne] 24.88 24.78 24.83 12400 0.05 0.20%
AED Aegon N.V. Perp Cap Secs [Ne] 26.2 26.13 26.2 3800 0.06 0.23%
AEE Ameren Corp 56.45 55.84 55.94 973300 -0.33 -0.59%
AEG Aegon N.V. 4.89 4.82 4.87 1268900 0.03 0.62%
AEH Aegon N.V. Perp Cap Secs 26.08 25.89 26.04 61300 0.14 0.54%
AEK Aegon Nv 8.00% Non-Cum Notes Due 2042 25.92 25.9 25.9 22400 -0.02 -0.08%
AEL American Equity Investment Life 25.04 24.82 24.85 766500 0.01 0.04%
AEM Agnico-Eagle Mines Ltd 47.95 46.59 47.84 1126100 0.81 1.72%
AEO American Eagle Outfitters 11.57 11.2 11.53 5267800 0.28 2.49%
AEP American Electric Power Company 72.09 71.43 71.55 2431700 -0.20 -0.28%
AER Aercap Holdings N.V. 46.08 45.08 45.64 1594400 0.53 1.17%
AES The Aes Corp 11.7 11.49 11.56 6861200 -0.04 -0.34%
AET Aetna Inc 153.51 151.72 152.1 2015600 -0.92 -0.60%
AF Astoria Financial Corp 19.8 19.41 19.41 2077700 -0.37 -1.87%
AFB Alliance National Municipal 13.75 13.71 13.72 193600 -0.03 -0.22%
AFC Allied Capital Corp 26.09 26 26.09 5500 0.00 0.00%
AFG American Financial Group 99.35 98.2 98.39 502600 -0.66 -0.67%
AFL Aflac Incorporated 78.04 77.32 77.6 2213300 0.07 0.09%
AFT Apollo Senior Floating Rate Fund Inc 16.91 16.86 16.88 35700 0.02 0.12%
AG First Majestic Silver 8.41 8.21 8.39 3365900 0.12 1.45%
AGC Advent Claymore Convertible Securities 6.24 6.2 6.23 49300 -0.01 -0.16%
AGCO Agco Corp 67.34 66.3 66.82 700900 0.21 0.32%
AGD Alpine Global Dynamic Dividend Fund 10.17 10.11 10.16 66700 0.01 0.10%
AGM Federal Agricultural Mortgage Corp 66.15 64.24 65.5 118400 -0.47 -0.71%
AGN Allergan Plc 247.93 245.02 246.46 5108900 -0.81 -0.33%
AGO Assured Guaranty Ltd 41.28 40.49 40.65 1571400 -0.55 -1.33%
AGO-B Assured Guaranty Ltd [B] 26.3 26.26 26.27 6200 -0.03 -0.11%
AGO-E Assured Guaranty Ltd [E] 25.88 25.76 25.78 5600 -0.10 -0.39%
AGO-F Assured Guaranty Ltd [F] 25.3 25.18 25.25 6000 0.07 0.28%
AGRO Adecoagro S.A. 10.05 9.95 9.99 547100 -0.01 -0.10%
AGU Agrium Inc 93 91.29 92.31 267100 -0.02 -0.02%
AHC A.H. Belo Corp 5.55 5.4 5.55 34000 0.10 1.83%
AHL Aspen Insurance Holdings 50.25 49.6 49.6 706000 -0.50 -1.00%
AHT Ashford Hospitality Trust Inc 6.41 6.31 6.39 608900 0.03 0.47%
AHT-A Ashford Hsop TR Pfd 25.93 25.89 25.89 2400 0.00 0.00%
AHT-D Ashford Hosp D Pfd 25.83 25.71 25.72 36700 -0.01 -0.04%
AI Arlington Asset Investment Corp 14.87 14.63 14.82 561700 0.14 0.95%
AIG American International Group 63.36 62.81 63.02 8461700 -0.16 -0.25%
AIG.W American International Group 21.53 21.07 21.2 108700 -0.03 -0.14%
AIN Albany International Corp 51.25 50.45 51.1 424000 0.50 0.99%
AIR AAR Corp 34.68 34.24 34.32 215800 -0.09 -0.26%
AIT Applied Industrial Technologies 58.75 57.95 58.3 712400 -0.10 -0.17%
AIV Apartment Investment and Management 44.22 43.7 43.78 1721700 -0.09 -0.21%
AIZ Assurant Inc 101.54 100.44 101.25 794400 0.49 0.49%
AJG Arthur J. Gallagher & Co 57.34 56.7 56.71 1197700 -0.47 -0.82%
AKO.A Embotell Andina Sa A 23.09 22.11 22.11 1600 -0.98 -4.24%
AKO.B Embotell Andna Sa B 25.27 24.51 24.74 47900 -0.10 -0.40%
AKP Alliance California Muni 13.87 13.81 13.86 19900 0.03 0.22%
AKR Acadia Realty Trust 27.74 27.25 27.44 1171400 0.11 0.40%
AKS AK Steel Holding Corp 6.82 6.31 6.65 24633700 0.12 1.84%
AL Air Lease Corporation Class A C 36.82 36.27 36.56 1422400 0.14 0.38%
ALB Albemarle Corp 105.91 104.42 104.85 3099700 -0.46 -0.44%
ALE Allete Inc 73.79 73.15 73.37 352200 0.17 0.23%
ALEX Alexander and Baldwin Inc 41.8 41.05 41.46 653800 0.07 0.17%
ALG Alamo Group 90.51 89.07 90.33 158600 0.12 0.13%
ALJ Alon USA Energy 12.96 12.61 12.96 811200 0.06 0.47%
ALK Alaska Air Group 92.16 90.92 91.63 1355100 0.54 0.59%
ALL Allstate Corp 88.83 87.99 88.08 3969800 -0.64 -0.72%
ALL-A Allstate Corporation Pfd 26.3 26.26 26.27 5000 0.00 0.00%
ALL-B Ally Financial Inc Fixed Rate F 28.27 28.12 28.16 19500 0.04 0.14%
ALP-O Alabama Pwr 5.83A Pf 28.73 28.6 28.61 500 -0.12 -0.42%
ALR Alere Inc 50.25 50.14 50.17 1523800 -0.03 -0.06%
ALR-B Alere Inc Inverness Medical In 395 395 395 51100 0.00 0.00%
ALSN Allison Transmission Holdings 37.6 37.04 37.1 4904300 -0.07 -0.19%
ALV Autoliv Inc 109.13 108.08 108.81 187200 0.25 0.23%
ALX Alexander's Inc 428.01 420.69 424.32 12500 1.62 0.38%
AM Antero Resources Midstream Llc 30.64 29.82 30.55 910300 0.73 2.45%
AME Amtek Inc 60.73 60.38 60.43 1653100 -0.11 -0.18%
AMG Affiliated Managers Group 162.99 160.34 161.27 1278800 -1.09 -0.67%
AMID American Midstreampartners LP 12.1 11.65 11.95 97500 0.25 2.14%
AMP Ameriprise Financial Services 127.16 125.28 125.55 2733900 -1.61 -1.27%
AMRC Ameresco Inc 7.13 6.9 7 322900 0.05 0.72%
AMT American Tower Corp 131.93 130.58 131.88 1693900 0.90 0.69%
AMX America Movil S.A.B. De C.V 15.85 15.75 15.82 4631300 -0.03 -0.19%
AN Autonation Inc 39.65 39.12 39.52 1127500 0.04 0.10%
ANF Abercrombie & Fitch Company 12.35 11.87 12.29 2586000 0.14 1.15%
ANH Anworth Mortgage Asset Corp 6.35 6.27 6.3 1603800 0.03 0.48%
ANH-A Anworth Mtg Pfd A 26.97 26.88 26.97 1200 0.04 0.15%
ANH-B Anworth 6.25 Pr S B 30.65 30.44 30.65 5000 0.21 0.69%
ANW Aegean Marine Petroleum Network 5.4 5.2 5.35 762300 0.10 1.90%
AOD Alpine Total Dynamic Dividend 8.71 8.66 8.69 185100 -0.01 -0.11%
AOI Alliance One International 15.8 13.55 14.45 1007400 -0.30 -2.03%
AON AON Plc 134.38 132.39 132.4 1889000 -1.89 -1.41%
AOS Smith [A.O.] Corp 56.76 55.95 56.36 966000 0.08 0.14%
AP Ampco-Pittsburgh Corp 12.98 12.45 12.6 99500 -0.20 -1.56%
APA Apache Corp 46.19 45.52 46.08 10019400 0.36 0.79%
APB Asia Pacific Fund Inc 12.9 12.84 12.9 3400 0.06 0.47%
APC Anadarko Petroleum Corp 45.93 45.1 45.5 5413100 0.29 0.64%
APD Air Products and Chemicals 145.03 143.81 144.94 4010200 0.34 0.24%
APF Morgan Stanley Asia Pacific Fund Inc 16.65 16.59 16.59 8000 -0.06 -0.36%
APH Amphenol Corp 75.2 74.21 75.08 1614600 0.59 0.79%
APO Apollo Global Management Llc C 27.6 27.13 27.3 664200 -0.20 -0.73%
APU Amerigas Partners LP 44.33 43.55 44.2 85200 0.65 1.49%
ARC American Reprographics Company 4.45 4.36 4.42 184800 0.03 0.68%
ARCO Arcos Dorados Holdings Inc 7.85 7.7 7.8 131800 0.05 0.65%
ARE Alexandria Real Estate Equities 121.25 120.34 120.6 1661000 -0.14 -0.12%
ARI Apollo Commercial Real Estate 19.26 19.12 19.17 2454800 -0.07 -0.36%
ARL American Realty Investors 9.1 8.59 9.1 1100 0.31 3.53%
ARR Armour Residential R 27.45 27.23 27.31 556700 0.03 0.11%
ARW Arrow Electronics 79.42 77.68 79.31 719100 1.56 2.01%
ASA ASA Gold and Precious Metals 11.89 11.73 11.87 56800 0.07 0.59%
ASG Liberty All-Star Growth Fund 4.92 4.84 4.92 119900 0.03 0.61%
ASH Ashland Global Holdings Inc. 67.51 66.34 67.25 746400 0.71 1.07%
ASR Grupo Aeroportuario Del Sureste 208.43 204.92 207.46 36100 -0.38 -0.18%
ASX Advanced Semiconductor Engineering 6.17 6.12 6.13 1795600 -0.04 -0.65%
AT Atlantic Power Corp 2.45 2.35 2.35 2377700 -0.10 -4.08%
ATI Allegheny Technologies Inc 16.94 16.33 16.82 2001300 0.23 1.39%
ATO Atmos Energy Corp 84.13 83.4 83.51 546900 0.05 0.06%
ATR Aptargroup 87.68 86.33 86.8 474200 -0.03 -0.03%
ATU Actuant Corp 24.1 23.05 24.1 1235500 0.90 3.88%
ATV Acorn International 12.92 12.92 12.92 100 0.00 0.00%
ATW Atwood Oceanics 8.42 7.95 8.39 9681100 0.36 4.48%
AU Anglogold Ashanti Ltd 10.68 10.52 10.59 2489500 -0.02 -0.19%
AUO Au Optronics Corp 4.26 4.2 4.24 2045100 0.03 0.71%
AUY Yamana Gold 2.67 2.54 2.66 15712100 0.11 4.31%
AVA Avista Corp 43.68 43.31 43.45 401700 0.04 0.09%
AVB Avalonbay Communities 195.02 193.52 194.03 655000 0.13 0.07%
AVD American Vanguard Corp 17.8 17.35 17.4 116100 -0.25 -1.42%
AVK Advent Claymore Convertible Securities 16.1 15.95 15.97 61100 0.01 0.06%
AVP Avon Products 3.69 3.43 3.48 64212700 -0.01 -0.29%
AVT Avnet Inc 39.03 38.46 38.69 1725900 0.11 0.29%
AVX Avx Corp 16.42 16.24 16.29 243300 -0.04 -0.24%
AVY Avery Dennison Corp 88.15 87.46 88.05 715200 0.31 0.35%
AWF Alliancebernstein Global High Income Fund 12.87 12.8 12.83 175500 -0.04 -0.31%
AWH Allied World Assurance Company 52.25 51.93 52.05 1010500 -0.20 -0.38%
AWI Armstrong World Industries Inc 44.8 43.9 44.65 1413800 0.40 0.90%
AWK American Water Works 81.57 80.9 81.13 1010700 0.19 0.23%
AWP Alpine Global Premier Propertie 6.41 6.3 6.37 407700 0.05 0.79%
AWR American States Water Company 49.02 47.91 48.2 206200 0.29 0.61%
AXE Anixter International Inc 77.3 75.8 76.65 227000 0.10 0.13%
AXL American Axle & Manufacturing 14.79 14.51 14.72 3251200 0.07 0.48%
AXP American Express Company 82.7 82.06 82.22 3785300 -0.17 -0.21%
AXR Amrep Corp 6.86 6.78 6.78 400 -0.08 -1.17%
AXS Axis Capital Holdings 64.42 63.5 63.61 759100 -0.63 -0.98%
AYI Acuity Brands Inc 179.35 175.98 177.15 690600 0.69 0.39%
AYR Aircastle Ltd 21.35 21.05 21.17 262600 0.02 0.09%
AZN Astrazeneca Plc 35.25 34.94 35.07 3128400 -0.14 -0.40%
AZO Autozone 581.62 567.9 574.98 632600 -4.52 -0.78%
AZZ Azz Inc 55.9 55.25 55.55 106600 0.05 0.09%
B Barnes Group 58.79 57.53 58.67 538200 0.67 1.16%
BA Boeing Company 202.35 198.68 202.23 4310000 2.97 1.49%
BAC Bank of America Corp 23.11 22.74 22.82 85399600 -0.29 -1.25%
BAC-C Bank of America Corporation 26.95 26.82 26.95 260300 0.09 0.34%
BAC-D Bac Dep Share D 25.8 25.67 25.75 25500 0.08 0.31%
BAC-E Bank Amer Corp Dep R 24.34 24.07 24.25 16700 0.18 0.75%
BAC-I Bank Amer Corp Pfd 25.99 25.9 25.99 26700 0.04 0.15%
BAC-L Bank Amer Pfd Ser L 1289 1279 1283.5 5400 -5.50 -0.43%
BAC-W Bank of America Corp 27.08 27 27.05 41400 0.03 0.11%
BAC-Y Bank of America Corporation 27.31 27.2 27.3 24500 0.10 0.37%
BAC.A Bank of America Corporation Bac 11.02 10.68 10.77 358200 -0.25 -2.27%
BAC.B Bank of America Corporation Bac 0.65 0.6 0.63 113800 -0.01 -1.56%
BAF Blackrock Income Inv Quality Trust 15.02 14.92 15.02 14000 0.10 0.67%
BAH Booz Allen Hamilton Holding Corp 32.96 32.03 32.22 3303400 -0.68 -2.07%
BAK Braskem S.A. 19.67 19.3 19.36 219200 -0.22 -1.12%
BAM Brookfield Asset Management Inc 38.88 38.18 38.74 971300 0.42 1.10%
BAP Credicorp Ltd 181.61 178.77 180.35 375500 -0.31 -0.17%
BAS Basic Energy Services 21.16 19.79 21.12 2797800 0.44 2.13%
BAX Baxter International Inc 61.51 60.45 61.38 3900600 0.70 1.15%
BBD Banco Bradesco Sa 8.02 7.9 7.94 4626100 -0.04 -0.50%
BBF Blackrock Muni Income Trust 14.86 14.83 14.86 6100 0.01 0.07%
BBG Bill Barrett Corp 2.9 2.75 2.88 3156000 0.05 1.77%
BBK Blackrock Muni Trust 15.68 15.54 15.58 21800 0.04 0.26%
BBL Bhp Billiton Plc 29.5 29.14 29.43 1148600 0.19 0.65%
BBN Balckrock Build America Trust 23.23 23.11 23.17 92000 0.06 0.26%
BBT BB&T Corp 43.75 43 43.17 4055400 -0.38 -0.87%
BBVA Banco Bilbao Viscaya Argentaria S.A. 8.16 8.09 8.11 2062900 -0.03 -0.37%
BBW Build-A-Bear Workshop 10.45 10.25 10.25 94700 -0.05 -0.49%
BBY Best Buy Co 55.46 54.83 55.18 4088400 0.19 0.35%
BC Brunswick Corp 62.91 61.68 62.52 1173900 0.28 0.45%
BCE BCE Inc 44.77 44.29 44.61 628100 0.26 0.59%
BCEI Bonanza Creek Energy Inc 29.44 28.55 29.05 2615700 -0.20 -0.68%
BCH Banco De Chile 78.14 76.9 77.61 79500 0.32 0.41%
BCO Brink's Company 67.1 65.85 66.2 328900 0.00 0.00%
BCR C.R. Bard 316.48 315.51 315.98 370500 -0.43 -0.14%
BCS Barclays Plc 10.1 9.95 10.04 3228200 0.05 0.50%
BCS-D Barclays Bank Plc 26.51 26.37 26.43 91500 -0.03 -0.11%
BCX Blackrock Resources 7.93 7.81 7.92 258900 0.09 1.15%
BDC Belden Inc 76.91 74.9 76.18 1123300 1.28 1.71%
BDJ Blackrock Enhanced Dividend Achievers 8.77 8.67 8.76 293000 0.08 0.92%
BDN Brandywine Realty Trust 17.74 17.36 17.65 1675400 0.23 1.32%
BDX Becton Dickinson and Company 195.45 193.84 195.15 1694000 0.07 0.04%
BEN Franklin Resources 44.49 43.83 43.98 3415100 -0.50 -1.12%
BF.A Brown Forman Inc A 50.43 49.22 50.43 244000 1.19 2.42%
BF.B Brown Forman Inc B 49.14 48.41 48.91 816700 0.32 0.66%
BFK Blackrock Muni Income Trust 14.3 14.26 14.3 29200 0.04 0.28%
BFO Blackrock Florida Muni 2020 Trust 15.13 15.13 15.13 700 0.00 0.00%
BFR Bbva Banco Frances S.A. 18.94 18.67 18.77 59400 -0.17 -0.90%
BFS Saul Centers 58.6 57.2 57.69 147300 -0.66 -1.13%
BFZ Blackrock California Muni Trust 14.52 14.37 14.52 54600 0.03 0.21%
BG Bunge Ltd 76.22 74.94 75.72 1229300 0.01 0.01%
BGC General Cable Corp 15.65 15.4 15.45 652300 -0.05 -0.32%
BGE-B Bge Capital Trust II 26.48 26.29 26.36 2700 0.07 0.27%
BGG Briggs & Stratton Corp 23.75 23.35 23.69 413500 0.07 0.30%
BGR Blackrock Energy and Resources Trust 12.92 12.61 12.91 88100 0.20 1.57%
BGS B&G Foods Holdings 37.3 36.74 37.15 854400 0.40 1.09%
BGT Blackrock Global 14.02 13.93 13.94 100700 -0.06 -0.43%
BGX Blackstone Gso Long Short Credit Fund 16.09 15.95 16.03 69700 0.01 0.06%
BGY Blackrock International 6.3 6.26 6.29 336500 0.02 0.32%
BH Biglari Holdings Inc 419.95 408.51 412.42 8300 2.84 0.69%
BHE Benchmark Electronics 33.5 32.65 33.4 271500 0.75 2.30%
BHI Baker Hughes Inc 54.76 53.57 53.99 6400100 -0.40 -0.74%
BHK Blackrock Core Trust 13.88 13.73 13.88 88700 0.15 1.09%
BHL Blackrock Defined Opportunity Trust 13.7 13.64 13.68 13600 0.04 0.29%
BHP Bhp Billiton Ltd 34.26 33.86 34.16 1791700 0.14 0.41%
BID Sotheby's Holdings 56.21 53.8 54.99 2226500 1.19 2.21%
BIF Boulder Growth & Income Fund Inc 9.66 9.54 9.55 259700 -0.07 -0.73%
BIG Big Lots 47.26 46.5 47 822100 0.09 0.19%
BIO Bio-Rad Laboratories 224.23 221.87 222.5 175400 -1.39 -0.62%
BIO.B Bio Rad Labs Cl B 222.8 222.8 222.8 100 0.00 0.00%
BIP Brookfield Infrastructure Partners LP 41 40.48 40.91 139200 0.23 0.57%
BITA Bitauto Holdings Ltd 29.49 28.59 29.41 391200 0.60 2.08%
BJZ Blackrock California Muni 2018 Trust 15.08 15.03 15.03 24300 -0.02 -0.13%
BK Bank of New York Mellon Corp 49.71 49.01 49.17 5800600 -0.54 -1.09%
BKD Brookdale Senior Living Inc 15.29 14.84 14.84 3378200 -0.38 -2.50%
BKE Buckle Inc 16.85 16.05 16.8 677000 0.55 3.38%
BKH Black Hills Corp 70.79 70.38 70.68 437600 0.17 0.24%
BKK Blackrock Muni 2020 Trust 15.78 15.73 15.75 17800 0.02 0.13%
BKN Blackrock Investment Quality Municipal 15.06 14.98 15.04 37900 0.06 0.40%
BKS Barnes & Noble 7.8 7 7.55 4974300 0.55 7.86%
BKT Blackrock Income Trust Inc 6.31 6.28 6.3 37100 -0.01 -0.16%
BKU BankUnited Inc 33.23 32.4 32.5 1684400 -0.60 -1.81%
BLH Blackrock New York Muni 2018 Trust 14.89 14.87 14.87 3600 -0.02 -0.13%
BLK Blackrock 426.13 420.26 421.62 811700 -2.73 -0.64%
BLL Ball Corp 42.3 41.52 42.07 5109900 0.33 0.79%
BLW Blackrock Limited Duration Income Trust 15.68 15.61 15.62 87900 -0.06 -0.38%
BLX Banco Latinoamericano De Comercio 27.88 27 27.12 128800 -0.22 -0.80%
BMA Banco Macro S.A. 88.83 87 88.21 146700 -0.07 -0.08%
BME Blackrock Health Sciences Trust 36.74 35.74 36.25 33100 -0.35 -0.96%
BMI Badger Meter 40.25 39.6 40.1 115100 0.45 1.13%
BML-G Bank America Dep G 22.13 22.13 22.13 500 0.00 0.00%
BML-H Bank America Dep H 22.28 22.17 22.22 3600 0.05 0.23%
BML-I Bank America Dep I 25.72 25.63 25.68 10100 0.05 0.20%
BML-J Bank America Dep J 24.27 24.12 24.21 10800 0.03 0.12%
BML-L Bank America Dep L 23.46 23.35 23.39 19000 -0.04 -0.17%
BMO Bank of Montreal 71.19 70.18 70.81 583200 0.19 0.27%
BMS Bemis Company 47.6 45.51 46.77 2269000 0.63 1.37%
BMY Bristol-Myers Squibb Company 57.36 56.24 56.64 20794700 -0.63 -1.10%
BNJ Blackrock New Jersey Muni Income Trust 15.47 15.43 15.47 6700 0.04 0.26%
BNS Bank of Nova Scotia 60.3 59.5 59.93 803500 -0.03 -0.05%
BNY Blackrock New York Muni Trust Inc 14.88 14.82 14.88 19200 0.05 0.34%
BOE Blackrock Global 13.35 13.22 13.35 172800 0.07 0.53%
BOH Bank of Hawaii Corp 81 79.75 80.21 289000 -0.72 -0.89%
BORN China New Borun Corp 1.37 1.33 1.36 26900 0.01 0.74%
BOX Box Inc 19.25 18.77 19.19 4878700 0.24 1.27%
BOXC Brookfield Office Properties C 24.61 24.52 24.52 118500 0.00 0.00%
BP BP Plc 34.91 34.54 34.84 3501100 0.25 0.72%
BPI Bridgepoint Education 14.45 13.98 14.2 615000 -0.03 -0.21%
BPK Blackrock Muni 2018 Trust 15.04 15.01 15.04 16300 0.02 0.13%
BPL Buckeye Partners LP 61.98 60.5 61.95 461600 1.32 2.18%
BPT BP Prudhoe Bay Royalty Trust 20.8 20.05 20.75 117000 0.50 2.47%
BQH Blackrock New York Muni Trust 14.58 14.44 14.57 500 -0.01 -0.07%
BR Broadridge Financial Solutions Llc 77.02 76.28 76.44 478700 0.08 0.10%
BRC Brady Corp 34.65 34.2 34.4 343400 -0.15 -0.43%
BRFS Brf-Brasil Foods S.A. 12.06 11.96 12 1957800 -0.01 -0.08%
BRK.A Berkshire Hath Hld A 253300 250000 251800 200 -1500.00 -0.59%
BRK.B Berkshire Hath Hld B 169.27 166.64 167.22 4046700 -2.05 -1.21%
BRO Brown & Brown 43.37 42.9 42.93 712300 -0.25 -0.58%
BRS Bristow Group Inc 7.21 7 7.1 962500 -0.05 -0.70%
BRT BRT Realty Trust 7.94 7.84 7.84 4700 0.00 0.00%
BSBR Banco Santander Brasil Sa 7.46 7.34 7.38 432000 -0.03 -0.40%
BSD Blackrock Strategic Muni Trust Inc 14.01 13.98 13.99 4300 -0.02 -0.14%
BSE Blackrock New York Muni Income Trust 13.53 13.48 13.51 13200 0.01 0.07%
BSL Blackstone Gso Senior Floating Rate 17.65 17.52 17.54 14800 -0.11 -0.62%
BSX Boston Scientific Corp 28.12 27.71 28.1 8175100 0.18 0.64%
BT Bt Group Plc 18.5 18.36 18.49 780100 0.09 0.49%
BTA Blackrock Long-Term Muni Advantage Trust 11.97 11.85 11.91 31600 -0.06 -0.50%
BTE Baytex Energy Corp 2.26 2.15 2.22 1326800 0.02 0.91%
BTO John Hancock Bank and Thrift Fund 35.41 34.55 35.04 43000 -0.26 -0.74%
BTU Peabody Energy Corp. 23.41 22.58 23.01 6528500 -0.40 -1.71%
BTZ Blackrock Preferred 13.46 13.4 13.43 108500 0.00 0.00%
BUD Anheuser-Busch Inbev Sa 113.46 112.66 113.3 908300 0.34 0.30%
BUI Blackrock Utility and Infrastr 20.77 20.61 20.73 28700 0.11 0.53%
BVN Compania Mina Buenaventura S.A. 11.69 11.52 11.57 1364300 0.00 0.00%
BWA Borgwarner Inc 41.25 40.6 41.2 2708500 0.37 0.91%
BWP Boardwalk Pipeline Partners LP 17.79 17.35 17.79 779000 0.40 2.30%
BX The Blackstone Group LP 33.33 32.97 33.14 2269800 0.04 0.12%
BXC Bluelinx Holdings Inc 11.02 10.8 11.02 24000 0.22 2.04%
BXP Boston Properties 126.26 124.75 125.57 776800 0.76 0.61%
BXS Bancorpsouth Inc 29.55 29.2 29.4 533000 -0.10 -0.34%
BYD Boyd Gaming Corp 25.13 24.28 25.11 1611200 0.61 2.49%
BYM Blackrock Muni Income Quality Trust 14.58 14.54 14.57 29700 0.03 0.21%
BZH Beazer Homes USA 13.07 12.68 13.04 533400 0.14 1.09%
C Citigroup Inc 64.18 63.16 63.41 16395200 -0.64 -1.00%
C-J Citigroup Inc 30.03 29.92 29.93 43200 -0.05 -0.17%
C-N Citigroup Capital XiII 26.16 26.09 26.15 238800 -0.01 -0.04%
C-P Citigroup Pfd Ser Aa 27.37 27.21 27.36 3800 0.15 0.55%
C-S Citigroup Inc 26.89 26.78 26.86 49700 0.04 0.15%
C.A Citigroup Inc Wrnt 'A' 0.13 0.12 0.13 80400 0.01 8.33%
CAB Cabela's Inc 57.41 57 57.39 552800 0.34 0.60%
CACI Caci International 127.1 124.32 124.55 214900 -1.60 -1.27%
CAE Cae Inc 16.86 16.63 16.75 300800 0.10 0.60%
CAF Morgan Stanley China A Share Fund Inc 22.97 22.19 22.25 808000 -0.71 -3.09%
CAG Conagra Brands Inc 37.44 37.05 37.23 12137600 0.13 0.35%
CAH Cardinal Health 79.79 78.53 79.68 9340800 0.77 0.98%
CAJ Canon Inc 34.97 34.83 34.93 82900 0.05 0.14%
CALX Calix Inc 7.05 6.85 7.05 317400 0.15 2.17%
CAT Caterpillar Inc 104.27 102.3 104.11 12089800 1.61 1.57%
CATO Cato Corp 17.54 17 17.51 411400 0.40 2.34%
CB Chubb Limited 146.18 144.5 144.85 1967500 -0.68 -0.47%
CBB Cincinnati Bell Inc 18.67 18 18.65 464000 0.40 2.19%
CBB-B Cincinnati Bell Pr B 49.82 49.57 49.75 4600 -0.03 -0.06%
CBD Companhia Brasileira De Distribuicao 19.25 18.88 18.98 311900 -0.15 -0.78%
CBG CBRE Group Inc 35.37 34.65 35.35 5410700 -0.01 -0.03%
CBI Chicago Bridge & Iron Company N.V. 14.08 13.21 14 11901200 0.49 3.63%
CBK Christopher & Banks Corp 1.29 1.2 1.29 142200 0.09 7.50%
CBL Cbl & Associates Properties 8.5 8.29 8.4 4821800 0.10 1.20%
CBL-D Cbl Pfd D 23.27 23.1 23.1 48500 -0.05 -0.22%
CBM Cambrex Corp 61.7 60.1 60.4 378700 -0.50 -0.82%
CBS CBS Corp 63.83 62.11 63.61 4267900 1.22 1.96%
CBS.A CBS Corp 64.75 63.5 64 17500 0.27 0.42%
CBT Cabot Corp 52.85 52.23 52.37 752100 0.10 0.19%
CBU Community Bank System 55.52 54.69 55.07 543000 -0.30 -0.54%
CBZ Cbiz Inc 15.25 15 15.1 380200 0.00 0.00%
CCC Calgon Carbon Corp 14.55 13.95 14.55 408000 0.55 3.93%
CCE Coca Cola European Partners 40.75 40.23 40.62 646100 0.30 0.74%
CCI Crown Castle International Corp 100.2 99.48 99.84 2688000 0.02 0.02%
CCJ Cameco Corp 9.41 9.08 9.34 2134500 0.22 2.41%
CCK Crown Cork & Seal Company 58.36 57.51 58.02 1598100 0.32 0.55%
CCL Carnival Corp 66.56 65.8 66.45 4000100 0.60 0.91%
CCM Concord Medical Services 3.66 3.35 3.53 29700 -0.11 -3.02%
CCO Clear Channel Outdoor Holdings 4.1 3.85 4 2814800 -0.05 -1.23%
CCS Century Communities Inc 24.55 24.2 24.35 204900 -0.05 -0.20%
CCU Compania Cervecerias Unidas S.A. 26.48 26.13 26.35 153600 0.05 0.19%
CCZ Comcast Corp 54 52.2 54 400 1.80 3.45%
CDE Coeur Mining Inc 8.78 8.55 8.67 4068400 -0.04 -0.46%
CDI Cdi Corp 5.95 5.75 5.85 27900 0.10 1.74%
CDR Cedar Shopping Centers Inc 4.91 4.73 4.8 859600 0.07 1.48%
CE Celanese Corp 94.31 93.04 93.56 2331500 -0.60 -0.64%
CEA China Eastern Airlines Corp Ltd 29.39 29.12 29.2 8700 0.03 0.10%
CEE Central Europe and Russia Fund 21.55 21.29 21.54 2400 0.19 0.89%
CEL Cellcom Israel 9.31 9.15 9.3 8000 0.08 0.87%
CEM Clearbridge Energy MLP Fund Inc 14.67 14.25 14.67 250700 0.40 2.80%
CEO Cnooc Ltd 109.25 108.45 109.02 105300 -0.06 -0.06%
CF Cf Industries Holdings 27.48 26.78 27.45 4262400 0.15 0.55%
CFC-B Countrywide Cap V 25.69 25.63 25.64 43300 -0.01 -0.04%
CFI Culp Inc 33 32.56 32.8 34100 -0.05 -0.15%
CFR Cullen/Frost Bankers 91.96 90.34 90.88 566200 -0.94 -1.02%
CFX Colfax Corp 37.9 36.8 37.88 1576400 0.98 2.66%
CGA China Green Agriculture 1.3 1.27 1.3 24600 0.01 0.78%
CGI Celadon Group 3.15 2.9 3.05 4339200 0.10 3.39%
CHA China Telecom Corp Ltd 48.71 48.31 48.6 20600 0.10 0.21%
CHD Church & Dwight Company 53.29 52.89 53.04 1339900 0.15 0.28%
CHE Chemed Inc 206.31 203.63 206.1 150400 2.10 1.03%
CHH Choice Hotels International 66.8 65.15 66.7 399100 1.35 2.07%
CHK Chesapeake Energy Corp 4.59 4.46 4.57 41695600 0.02 0.44%
CHK-D Chesapeake En Cv Pfd 50 49.02 49.89 2600 0.86 1.75%
CHKR Chesapeake Granite Wash Trust 2.25 2.2 2.2 35900 0.00 0.00%
CHL China Mobile [Hong Kong] Ltd 53.7 53.3 53.61 434300 0.15 0.28%
CHN China Fund 18.56 18.45 18.5 21100 0.05 0.27%
CHS Chico's Fas 8.91 8.67 8.86 4452300 0.10 1.14%
CHSP Chesapeake Lodging Trust 25.23 24.99 25.15 519400 0.11 0.44%
CHT Chunghwa Telecom Co Ltd 35.82 35.6 35.65 138300 -0.16 -0.45%
CHU China Unicom [Hong Kong] Ltd 15.15 14.98 15.08 388500 0.06 0.40%
CI Cigna Corp 171.15 168.9 169.61 3666100 -1.39 -0.81%
CIA Citizens Inc 7.08 6.88 7.02 117800 0.05 0.72%
CIB Bancolombia S.A. 42.77 41.94 42.53 332800 0.16 0.38%
CIE Cobalt International Energy 2.52 2.36 2.38 4434000 -0.12 -4.80%
CIF Colonial Intermediate High 2.85 2.79 2.82 76400 -0.01 -0.35%
CIG Comp En De Mn Cemig Ads 2.36 2.25 2.25 3343000 -0.10 -4.26%
CIG.C Comp En De Mn Cemig Ads 2.42 2.41 2.42 600 0.01 0.41%
CII Blackrock Capital and Income Strategies 14.9 14.79 14.9 92200 0.07 0.47%
CIM Chimera Investment Corp 19.74 19.43 19.74 2058800 0.28 1.44%
CIR Circor International 58.92 57.25 58 255700 -0.50 -0.85%
CIT Cit Group Inc [Del] 48.16 47.62 47.81 1762200 -0.30 -0.62%
CKH Seacor Smit Inc 32.79 31.91 32.6 209400 0.40 1.24%
CL Colgate-Palmolive Company 76.48 75.45 75.92 3114300 0.29 0.38%
CLB Core Laboratories N.V. 99.45 97.75 98.23 924300 -0.94 -0.95%
CLD Cloud Peak Energy Inc 3.3 3 3.28 8092900 0.25 8.25%
CLDT Chatham Lodging Trust [Reit] 20.3 20.09 20.24 307400 0.14 0.70%
CLF Cliffs Natural Resources Inc 6.77 6.21 6.62 22150800 0.29 4.58%
CLGX Corelogic 43.36 42.78 43.35 570800 0.55 1.29%
CLH Clean Harbors 54.44 53.17 53.39 999700 -0.53 -0.98%
CLI Mack-Cali Realty Corp 28.22 27.77 27.99 482500 0.06 0.21%
CLR Continental Resources 31.37 30.35 31.14 4028600 0.64 2.10%
CLS Celestica Inc 13.79 13.47 13.69 289100 0.17 1.26%
CLW Clearwater Paper Corp 44.15 43.6 43.9 449700 -0.15 -0.34%
CLX Clorox Company 140.29 138.84 138.91 758100 -0.58 -0.42%
CM Canadian Imperial Bank of Commerce 81.63 80.56 80.64 13259800 -0.22 -0.27%
CMA Comerica Inc 71.96 70.47 70.85 2141100 -1.03 -1.43%
CMA.W Comerica Inc 41.9 41.89 41.9 200 0.01 0.02%
CMC Commercial Metals Company 19.33 18.57 19.14 3094400 0.14 0.74%
CMG Chipotle Mexican Grill 422.93 415 415.28 1104400 -6.87 -1.63%
CMI Cummins Inc 159.87 158.5 159.14 2139700 0.29 0.18%
CMO Capstead Mortgage Corp 11.1 10.99 11.06 662200 0.06 0.55%
CMP Compass Minerals Intl Inc 65.75 65.05 65.2 3323000 -0.35 -0.53%
CMRE Costamare Inc 6.91 6.49 6.87 1593500 0.27 4.09%
CMS Cms Energy Corp 47.74 47.25 47.31 1302400 -0.28 -0.59%
CMS-B Consumers Engry 4.50 103 102.14 103 200 0.86 0.84%
CMU Colonial Muni Income Trust 4.73 4.68 4.69 42300 -0.02 -0.42%
CNA Cna Financial Corp 48.2 47.63 47.92 230500 0.18 0.38%
CNC Centene Corp 85.79 82.39 84.15 4265400 0.97 1.17%
CNI Canadian National Railway Company 80.89 79.32 80.39 826000 0.77 0.97%
CNK Cinemark Holdings Inc 38.47 37.61 38.47 3581800 0.47 1.24%
CNO Cno Financial Group 19.88 19.56 19.84 2456400 0.18 0.92%
CNP Centerpoint Energy Inc 28.18 27.94 28.05 2529300 -0.02 -0.07%
CNQ Canadian Natural Resources 28.82 28.22 28.5 1900200 0.03 0.11%
CNS Cohn & Steers Inc 41.17 40.45 40.46 90100 -0.37 -0.91%
CNX Consol Energy Inc 14.2 13.62 14.15 4225000 0.39 2.83%
CO China Cord Blood Corporation 9.83 9.44 9.77 943900 0.18 1.88%
CODI Compass Diversified Holdings 17.04 16.85 17 144300 0.05 0.29%
COF Capital One Financial Corp 80.78 79.37 79.52 3163800 -1.23 -1.52%
COF.W Capital One Financial Corp 38.74 38.74 38.74 100 0.00 0.00%
COG Cabot Oil & Gas Corp 23.78 22.88 23.74 8893300 0.86 3.76%
COH Coach Inc 46.73 46.25 46.71 2315700 0.15 0.32%
COL Rockwell Collins 105.31 103.91 104.94 1274000 0.90 0.87%
COO Cooper Companies 246.8 244.82 246.19 405400 0.53 0.22%
COP Conocophillips 45.31 44.47 44.83 8483000 0.04 0.09%
COR Coresite Realty Corp 113.3 110.23 110.52 3697400 -1.55 -1.38%
COT Cott Corp 14.37 14.13 14.15 686800 -0.17 -1.19%
CP Canadian Pacific Railway 160.39 156.02 159.24 511700 2.22 1.41%
CPA Copa Holdings S.A. 114.4 112.29 113.85 444100 0.61 0.54%
CPAC Cementos Pacasmayo S.A.A 11.56 11.56 11.56 100 0.00 0.00%
CPB Campbell Soup Company 54.16 53.52 53.58 2576700 -0.40 -0.74%
CPE Callon Petroleum Company 10.22 9.64 10.18 9904400 0.42 4.30%
CPF Central Pacific Financial Co 31.22 30.57 30.99 333700 0.09 0.29%
CPK Chesapeake Utilities Corp 74.95 74.2 74.8 102600 0.35 0.47%
CPL Cpfl Energia S.A. 15.78 15.7 15.72 115600 -0.05 -0.32%
CPN Calpine Corp 13.83 13.67 13.73 2168900 0.06 0.44%
CPT Camden Property Trust 87.86 87.05 87.55 643200 0.33 0.38%
CR Crane Company 79.29 78.15 79.26 308000 0.75 0.96%
CRD.A Crawford Co Cl A 7.65 7.28 7.43 15700 -0.22 -2.88%
CRD.B Crawford Co Cl B 9.06 8.8 8.96 107900 0.06 0.67%
CRH CRH Plc 36.08 35.64 35.96 322300 0.19 0.53%
CRI Carter's Inc 88.12 85.66 87.88 1079200 1.89 2.20%
CRK Comstock Resources 7.1 6.77 7.03 165400 0.17 2.48%
CRL Charles River Laboratories Intl 100.98 99.95 100.29 434100 -0.06 -0.06%
CRM Salesforce.Com Inc 88.86 87.51 88.62 4890900 0.33 0.37%
CRR Carbo Ceramics 6.29 5.94 6.21 1024900 0.18 2.99%
CRS Carpenter Technology Corp 37.13 36.16 36.83 315300 0.11 0.30%
CRT Cross Timbers Royalty Trust 15.45 15.27 15.28 5100 0.01 0.07%
CRY Cryolife 20 19.4 19.9 233200 0.40 2.05%
CS Credit Suisse Group 13.88 13.71 13.74 2516500 -0.06 -0.43%
CSL Carlisle Companies Inc 94.25 93.65 94.16 941700 0.51 0.54%
CSS Css Industries 26.28 26 26.23 63300 -0.05 -0.19%
CSU Capital Senior Living Corp 16.04 15.63 15.71 687400 -0.23 -1.44%
CSV Carriage Services 26.71 26.4 26.63 185600 -0.01 -0.04%
CTB Cooper Tire & Rubber Company 35.8 35.25 35.3 823600 -0.30 -0.84%
CTL Centurylink 24.59 24.19 24.41 6331600 -0.05 -0.20%
CTS Cts Corp 21.6 21.02 21.5 137600 0.45 2.14%
CTW Qwest Corp 25.32 25.21 25.31 37400 0.10 0.40%
CUB Cubic Corp 46.1 45.45 45.9 130600 0.25 0.55%
CUBE Cubesmart 24.75 24.29 24.61 1400800 0.28 1.15%
CUK Carnival Plc Ads 66.58 66.01 66.41 207800 0.35 0.53%
CUZ Cousins Properties Inc 9.05 8.91 8.94 11247500 0.01 0.11%
CVA Covanta Holding Corp 14.1 13.65 13.8 11306100 -0.15 -1.08%
CVE Cenovus Energy Inc 6.95 6.76 6.9 4270200 0.10 1.47%
CVG Convergys Corp 24.46 24.06 24.24 1874800 0.06 0.25%
CVI Cvr Energy Inc 20.9 20.24 20.86 686300 0.54 2.66%
CVO Cenveo Inc 6.1 6 6.09 22500 0.01 0.16%
CVS CVS Corp 77.94 76.93 77.41 21808600 0.05 0.06%
CVX Chevron Corp 105.42 104.24 105 5773300 0.75 0.72%
CW Curtiss-Wright Corp 91.05 90.02 90.86 337400 0.57 0.63%
CWH Camping World Holdings Inc 30.4 29.61 30.34 443300 0.40 1.34%
CWT California Water Service Group Holding 36.7 36.25 36.45 214400 0.10 0.28%
CX Cemex S.A.B. De C.V. Sponsored 9.26 9.1 9.19 14289400 0.00 0.00%
CXE Colonial High Income Muni Trust 5.24 5.21 5.24 29400 0.01 0.19%
CXH Colonial Investment Grade Muni Trust 10.17 10.17 10.17 100 0.00 0.00%
CXO Concho Resources Inc 116.62 113.62 116.48 1476700 2.86 2.52%
CXW Corecivic Inc 28.99 28.24 28.37 963100 0.03 0.11%
CYD China Yuchai International 18.39 17.53 18.09 35400 0.02 0.11%
CYH Community Health Systems 9.42 9.15 9.33 3061700 -0.02 -0.21%
CYS Cys Investments Inc 8.78 8.68 8.76 1501800 0.05 0.57%
CZZ Cosan Ltd 6.03 5.84 6.02 1906900 0.16 2.73%
D Dominion Resources 79.16 78.1 78.39 3807100 -0.53 -0.67%
DAC Danaos Corp 1.65 1.45 1.65 76300 0.20 13.79%
DAL Delta Air Lines Inc 53.17 52.62 52.92 15792800 0.12 0.23%
DAN Dana Inc 21.47 21.14 21.18 3532000 -0.23 -1.07%
DAR Darling International Inc 16.01 15.62 15.95 2121300 0.24 1.53%
DB Deutsche Bank Ag 16.89 16.62 16.64 2375000 -0.10 -0.60%
DBD Diebold Nixdorf Inc 26.65 26.1 26.25 2077000 -0.30 -1.13%
DBL Doubleline Opportunistic Credi 25.58 25.31 25.42 36500 -0.06 -0.24%
DCI Donaldson Company 45.63 45.2 45.56 994500 0.23 0.51%
DCM Ntt Docomo Inc 24.8 24.72 24.74 80500 -0.06 -0.24%
DCO Ducommun Inc 32.15 31.39 32.06 76100 0.58 1.84%
DCT Dct Industrial Trust Inc 55.31 54.53 54.78 844500 0.20 0.37%
DD E.I. Du Pont De Nemours and Company 81.56 80.92 80.99 1996300 -0.21 -0.26%
DD-A Du Pont E I 3.50 Pfd 89.55 89.55 89.55 400 0.00 0.00%
DD-B Du Pont E I 4.50 Pfd 106 105.87 105.89 1200 -0.06 -0.06%
DDD 3D Systems Corp 22.38 21.78 21.93 2234400 -0.07 -0.32%
DDE Dover Downs Gaming & Entertainment Inc 1.18 1.11 1.17 49200 0.03 2.63%
DDF Delaware Dividend & Income 10.53 10.41 10.5 22700 0.09 0.86%
DDR DDR Corp 8.79 8.39 8.68 6524300 0.22 2.60%
DDS Dillard's 55.07 51.41 55 2454700 2.82 5.40%
DDT Dillard's 25.9 25.81 25.83 1900 0.02 0.08%
DE Deere & Company 124.47 123.35 123.6 7209700 -0.21 -0.17%
DEI Douglas Emmett 38.88 38.4 38.5 3577600 -0.10 -0.26%
DEL Deltic Timber Corp 74.29 72.26 73.69 37900 1.43 1.98%
DEO Diageo Plc 119.59 118.96 119.26 373000 0.11 0.09%
DEX Delaware Enhanced Global Dividend 11.51 11.44 11.51 18200 0.06 0.52%
DF Dean Foods Company 17.79 17.57 17.71 2174300 0.04 0.23%
DFP Flaherty & Crumrine Dynamic 26.11 25.9 25.92 66300 -0.19 -0.73%
DFS Discover Financial Services 60.63 59.8 60.04 8458100 -0.28 -0.46%
DFT Dupont Fabros Technology 66.18 65.11 65.21 6839400 -0.37 -0.56%
DG Dollar General Corp 71.12 69.51 69.75 7813400 -1.18 -1.66%
DGI Digitalglobe Inc 32.45 32.15 32.25 711700 -0.20 -0.62%
DGX Quest Diagnostics Inc 109.89 109.01 109.7 1260500 0.04 0.04%
DHF Dreyfus High Yield Strategies Fund 3.5 3.48 3.5 158800 0.01 0.29%
DHG Dws High Income Opportunities Fund 14.91 14.82 14.82 26200 -0.09 -0.60%
DHI D.R. Horton 34.14 33.52 33.88 3641100 0.10 0.30%
DHR Danaher Corp 86.02 85.07 85.66 4874700 -0.31 -0.36%
DHT Dht Holdings 4.08 3.95 4.07 2322600 0.09 2.26%
DHX Dice Holdings 3 2.65 2.95 1384300 0.20 7.27%
DIN Dineequity Inc 43.52 42.74 43.46 294600 0.40 0.93%
DIS Walt Disney Company 104.58 103.17 104.36 18147800 0.53 0.51%
DK Delek US Holdings 25.78 24.92 25.76 1259700 0.38 1.50%
DKS Dick's Sporting Goods Inc 39.16 38.02 39.06 1875900 0.56 1.45%
DKT Deutsch Bk Contingent Cap TR V 27.15 27.04 27.07 118500 -0.04 -0.15%
DL China Distance Education Holdings 9.5 9.33 9.47 17400 0.10 1.07%
DLB Dolby Laboratories 50.17 49.37 50.02 398100 0.28 0.56%
DLPH Delphi Automotive Plc 86.57 85.33 86.03 1135900 0.24 0.28%
DLR Digital Realty Trust 121.5 120.08 120.54 2166300 0.27 0.22%
DLX Deluxe Corp 69.79 68.7 69.07 325700 0.07 0.10%
DM Dominion Midstream Partners LP 27.75 27.3 27.6 146200 0.05 0.18%
DMO Western Asset Mortgage Defined Opp 26.66 26.32 26.55 39100 -0.11 -0.41%
DNB Dun & Bradstreet Corp 103.06 102.11 102.24 329100 -0.56 -0.54%
DNI Chartwell Dividend & Income Fund 12.38 12.33 12.38 40200 0.03 0.24%
DNP Duff & Phelps Utilities Income 11.14 11.09 11.1 257600 -0.01 -0.09%
DNR Denbury Resources 1.49 1.3 1.45 16537000 0.09 6.62%
DO Diamond Offshore Drilling 10.44 10.06 10.34 10509300 0.03 0.29%
DOV Dover Corp 78.6 77.46 78.51 2249000 0.80 1.03%
DOW Dow Chemical Company 64 63.29 63.47 7179700 -0.37 -0.58%
DPG Duff & Phelps Global Utility I 16.25 16.02 16.18 101900 0.14 0.87%
DPS Dr Pepper Snapple Group Inc 93.27 92.01 92.91 2817100 0.66 0.72%
DPZ Domino's Pizza Inc 218.63 215.7 217.05 624100 -0.84 -0.39%
DQ Daqq New Energy 20.56 19.21 20.1 85600 0.81 4.20%
DRD Drdgold Ltd 3.34 3.22 3.3 179100 0.06 1.85%
DRE Duke Realty Corp 28.53 27.94 28.16 4699100 0.08 0.28%
DRH Diamondrock Hospitality Company 11.61 11.46 11.48 2379400 -0.04 -0.35%
DRI Darden Restaurants 89.41 88.53 88.73 1753000 -0.45 -0.50%
DRQ Dril-Quip 49.3 47.75 48.65 3965500 -0.05 -0.10%
DSM Dreyfus Strategic Muni Bond Fund 8.52 8.46 8.49 60300 0.03 0.35%
DST Dst Systems 62.45 61.7 62.21 1376500 0.48 0.78%
DSU Blackrock Debt Strategies Fund 11.62 11.58 11.6 104100 -0.01 -0.09%
DSW DSW Inc 17.16 16.52 17.14 1090500 0.59 3.56%
DSX Diana Shipping Inc 3.92 3.73 3.91 719800 0.15 3.99%
DTE Dte Energy Company 109.95 108.72 108.89 1019600 -0.59 -0.54%
DTF Duff & Phelps Utilities Tax-Free Income 14.85 14.81 14.82 5400 -0.03 -0.20%
DTK Deutsche Bk Contingent Cap TR I 26.18 26.1 26.15 144300 0.01 0.04%
DUC Duff & Phelps Utility & Corporate Trust 9.26 9.22 9.26 21900 0.03 0.33%
DUK Duke Energy Corp 86.6 85.86 85.96 1543000 -0.26 -0.30%
DVA Davita Healthcare Partners Inc 65.44 64.78 64.89 2131100 -0.30 -0.46%
DVD Dover Downs Entertainment 2.2 2.1 2.1 1700 0.00 0.00%
DVN Devon Energy Corp 30.63 30.03 30.48 4161200 0.39 1.30%
DX Dynex Capital 7.14 7.06 7.14 521200 0.04 0.56%
DXB Deutsche Bk Contingent Cap TR I 25.42 25.36 25.37 43700 -0.02 -0.08%
DY Dycom Industries 91.94 89.69 91.55 738000 0.89 0.98%
DYN Dynegy Inc 8.61 8.19 8.5 3372100 0.27 3.28%
E Eni S.P.A 30.53 30.25 30.5 133700 0.17 0.56%
EAT Brinker International 37.98 37.26 37.54 5643200 -0.42 -1.11%
EBF Ennis Inc 17.65 17 17.55 166700 0.40 2.33%
EBR Centrais Electricas Brazil 3.71 3.56 3.56 528400 -0.15 -4.04%
EBR.B Centrais Eletricas Brasileiras 4.83 4.69 4.72 33100 -0.09 -1.87%
EBS Emergent Biosolutions 34.75 33.37 34.65 847000 0.72 2.12%
EC Ecopetrol S.A. 8.99 8.79 8.86 519300 0.07 0.80%
ECA Encana Corp 8.5 8.19 8.46 14709300 0.18 2.17%
ECL Ecolab Inc 132.36 131.31 131.66 1038800 -0.04 -0.03%
ECT Eca Marcellus Trust I 2.15 2.1 2.15 12000 0.05 2.38%
ED Consolidated Edison Company of New York 84.55 83.72 83.84 1347000 -0.30 -0.36%
EDD Emerging Markets Domestic Debt Fund 8.18 8.11 8.16 143700 0.05 0.62%
EDF Stone Harbor Emerging Markets 15.81 15.31 15.68 313100 -0.13 -0.82%
EDN Empresa Distribuidora Y Comercializadora 31 30.57 30.79 6700 -0.11 -0.36%
EDR Education Realty Trust Inc 40.84 40.35 40.36 827600 -0.08 -0.20%
EDU New Oriental Education & Technology Group 73.86 72.52 72.72 555300 -0.30 -0.41%
EE El Paso Electric Company 52.9 52.4 52.65 228500 0.20 0.38%
EEA European Equity Fund 9.33 9.18 9.21 14800 0.01 0.11%
EEP Enbridge Energy LP 15.83 15.35 15.72 1398600 0.31 2.01%
EEQ Enbridge Energy Management Llc 15.24 14.84 15.19 519000 0.16 1.06%
EFC Ellington Financial Llc 16.55 16.32 16.54 58300 0.18 1.10%
EFR Eaton Vance Senior Floating-Rate Fund 14.75 14.66 14.72 68200 -0.02 -0.14%
EFT Eaton Vance Floating Rate Income Trust 15.12 14.97 15.11 49100 0.11 0.73%
EFX Equifax Inc 139.62 138.11 139.39 588800 0.57 0.41%
EGF Blackrock Enhanced Government Fund 13.31 13.3 13.31 5300 0.01 0.08%
EGN Energen Corp 47.95 46.25 47.93 2145500 1.16 2.48%
EGO Eldorado Gold Corp 2.92 2.8 2.91 5603700 0.08 2.83%
EGP Eastgroup Properties 85.63 84.69 84.95 374800 0.26 0.31%
EGY Vaalco Energy Inc 0.89 0.85 0.88 153600 0.03 3.53%
EHI Western Asset Global High 10.13 10.06 10.1 134900 -0.03 -0.30%
EIG Employers Holdings Inc 41.4 40.9 41.15 249600 -0.25 -0.60%
EIX Edison International 81.08 79.82 80.03 2122700 -0.83 -1.03%
EL Estee Lauder Companies 97.42 96.46 96.99 1728100 -0.35 -0.36%
ELP Companhia Paranaense De Energia 7.53 7.38 7.43 256400 -0.04 -0.54%
ELS Equity Lifestyle Properties 87.62 86.55 87.18 1009800 0.57 0.66%
ELY Callaway Golf Company 12.33 12.2 12.29 1798700 0.04 0.33%
EMD Western Asset Emerging Market Debt Fund Inc 15.72 15.66 15.68 80800 -0.01 -0.06%
EME Emcor Group 65.71 64.22 65.62 1151700 0.91 1.41%
EMF Templeton Emerging Markets Fund 15.13 14.99 15.04 37600 -0.03 -0.20%
EMN Eastman Chemical Company 83.43 82.33 82.97 1772700 -0.11 -0.13%
EMO Clearbridge Energy MLP Opportu 12.36 11.94 12.27 59900 0.33 2.76%
EMR Emerson Electric Company 59.19 58.41 59.08 3868500 0.30 0.51%
ENB Enbridge Inc 39.48 38.55 39.35 3501300 0.79 2.05%
ENR Energizer Holdings Inc 50.05 49.16 49.77 1361200 0.41 0.83%
ENS Enersys Inc 74.21 73.38 73.42 1001700 -0.26 -0.35%
ENV Envestnet Inc 39.13 38.22 39 235300 0.45 1.17%
ENZ Enzo Biochem 11.61 10.85 11.54 760800 0.53 4.81%
EOD Wells Fargo Global Dividend Opportunity 6.25 6.19 6.21 106500 -0.01 -0.16%
EOG Eog Resources 88.23 87.21 87.79 3733800 0.18 0.21%
EOI Eaton Vance Enhance Equity 13.81 13.65 13.75 100800 0.10 0.73%
EOS Eaton Vance Enhanced Equity II 14.85 14.75 14.82 186600 0.02 0.14%
EOT Eaton Vance Muni Income Trust 22.54 22.42 22.46 27700 -0.06 -0.27%
EP-C El Paso Egy Cap I Pr 50.25 50.18 50.25 600 0.07 0.14%
EPAM Epam Systems Inc 84.89 82.39 84.63 279800 1.81 2.19%
EPD Enterprise Products Partners LP 26.35 26.03 26.3 3566800 0.27 1.04%
EPR Entertainment Properties Trust 74.7 73.72 73.85 653900 -0.16 -0.22%
EPR-C Entertainment Prp Pf 29.23 29.23 29.23 54400 0.00 0.00%
EPR-E Entertainment Ppty P 36.68 36.5 36.5 600 -0.18 -0.49%
EQR Equity Residential 67.33 66.68 67.21 2129100 0.20 0.30%
EQS Equus Total Return 2.32 2.27 2.29 6700 0.02 0.88%
EQT Eqt Corp 56.26 52.3 56.19 7680500 3.59 6.83%
ERF Enerplus Corp 8.15 7.91 8.1 856400 0.05 0.62%
ERJ Embraer-Empresa Brasileira De Aeronautica 19.2 18.82 18.96 585900 -0.03 -0.16%
ES Eversource Energy 62.57 62.11 62.25 1485200 0.13 0.21%
ESE Esco Technologies Inc 59.8 58.95 59.65 95200 0.60 1.02%
ESL Esterline Technologies Corp 97.45 95.2 95.45 480700 -0.80 -0.83%
ESS Essex Property Trust 266.35 263.79 265.79 783800 1.60 0.61%
ESV Ensco Plc 5.37 5.05 5.36 51785200 0.22 4.28%
ETB Eaton Vance Tax-Managed Buy-Write 16.31 16.19 16.3 80400 0.05 0.31%
ETE Energy Transfer Equity LP 16.2 15.16 16.16 5325900 0.92 6.04%
ETG Eaton Vance Tax-Advantaged Global Dividend 16.97 16.85 16.95 113600 0.06 0.36%
ETH Ethan Allen Interiors Inc 30.4 29.65 30 753800 0.10 0.33%
ETJ Eaton Vance Risk-Managed Diversified Equity 9.36 9.29 9.35 124800 0.00 0.00%
ETM Entercom Communications Corp 10.35 9.95 10.25 578500 0.20 1.99%
ETN Eaton Corp 76.93 75.66 76.88 2995700 1.04 1.37%
ETO Eaton Vance Tax-Advantage Global Dividend Opp 24.61 24.31 24.33 39000 -0.06 -0.25%
ETP Energy Transfer Partners 19.48 18.87 19.35 4723000 0.47 2.49%
ETR Entergy Corp 79.67 78.96 78.99 1033000 -0.20 -0.25%
ETV Eaton Vance Corp 15.3 15.25 15.3 116700 0.04 0.26%
ETW Eaton Vance Corp 11.49 11.36 11.47 165700 0.06 0.53%
ETY Eaton Vance Tax-Managed Diversified Equity 11.65 11.43 11.62 295900 0.17 1.48%
EV Eaton Vance Corp 47.88 46.92 46.97 881900 -0.91 -1.90%
EVC Entravision Communications Corp 6.5 6.35 6.45 664400 0.00 0.00%
EVF Eaton Vance Senior Income Trust 6.69 6.65 6.66 116300 -0.02 -0.30%
EVG Eaton Vance Short Diversified 14.07 14 14.04 17600 -0.01 -0.07%
EVN Eaton Vance Muni Income Trust 13.08 13.02 13.06 40000 -0.01 -0.08%
EVR Evercore Partners Inc 72.25 70.85 71.05 384000 -1.20 -1.66%
EVT Eaton Vance Tax Advantaged Dividend 21.97 21.75 21.91 87100 0.14 0.64%
EW Edwards Lifesciences Corp 120.24 117.23 120.15 1793600 1.94 1.64%
EXC Exelon Corp 36.79 36.45 36.5 4374700 -0.16 -0.44%
EXD Eaton Vance Tax-Advantaged Bond 11.43 11.38 11.42 15600 0.04 0.35%
EXG Eaton Vance Tax-Managed Global Diversified Equit 9.19 9.08 9.19 600800 0.08 0.88%
EXK Endeavour Silver Corp 3.17 3.06 3.17 1779700 0.08 2.59%
EXP Eagle Materials Inc 92.39 90.37 91.95 608300 0.95 1.04%
EXPR Express Inc 6.46 6.25 6.42 3565400 0.06 0.94%
EXR Extra Space Storage Inc 79.21 77.1 78.75 1117000 1.29 1.67%
F Ford Motor Company 11.13 11 11.04 45190200 -0.06 -0.54%
FAC Liberte Investors Inc 1.22 1.09 1.09 17600 -0.11 -9.17%
FAF First American Corp 45.43 45 45.43 693000 0.40 0.89%
FAM First Trust/Aberdeen Global Opportunity 12.06 11.78 11.8 121700 -0.25 -2.07%
FBC Flagstar Bancorp 30.64 30.22 30.52 405400 0.11 0.36%
FBHS Fortune Brands Home & Security 66.09 65.08 66.05 1569600 0.65 0.99%
FBP First Bancorp 5.55 5.41 5.49 5591100 -0.02 -0.36%
FBR Fibria Celulose S.A. 10.61 10.19 10.22 2188200 -0.33 -3.13%
FC Franklin Covey Company 20 19.45 19.65 71600 -0.10 -0.51%
FCE.A Forest City Ent Cl A 24.43 24.15 24.27 2264900 0.00 0.00%
FCF First Commonwealth Financial Corp 12.51 12.3 12.34 1164800 -0.16 -1.28%
FCH Felcor Lodging Trust Inc 7.43 7.28 7.29 3307800 -0.08 -1.09%
FCH-A Felcor Lodg Pr A 27.7 27.52 27.55 29000 0.00 0.00%
FCN Fti Consulting 34.08 33.66 33.94 419900 0.18 0.53%
FCT Senior Floating Rate II 13.36 13.25 13.35 64200 0.04 0.30%
FCX Freeport-Mcmoran Inc 11.81 11.35 11.76 20746800 0.23 1.99%
FDP Fresh Del Monte Produce 50.99 49.37 50.92 439500 1.47 2.97%
FDS Factset Research Systems Inc 167.56 165.73 166.77 550900 0.52 0.31%
FDX Fedex Corp 216.96 211.26 215.35 2547200 3.96 1.87%
FE Firstenergy Corp 29.32 28.79 28.91 4799500 -0.24 -0.82%
FENG Phoenix New Media Ltd 2.8 2.6 2.75 74400 0.15 5.77%
FEO First Trust/Aberdeen Emerging Opportunity Fund 16.42 16.24 16.33 9300 0.05 0.31%
FF Futurefuel Corp 14.95 14.51 14.84 215300 0.08 0.54%
FFA First Trust Enhanced Equity Income Fund 14.8 14.6 14.74 154300 0.14 0.96%
FFC Flaherty Crumrine/Claymore Preferred Securities 21.84 21.7 21.7 72300 -0.07 -0.32%
FFG Fbl Financial Group 61.15 60.1 60.35 45400 -0.80 -1.31%
FGB Specialty Finance and Financial Fund 7.23 7.13 7.15 40000 0.01 0.14%
FGP Ferrellgas Partners LP 4.84 4.66 4.83 580100 0.05 1.05%
FHN First Tennessee National Corp 17.08 16.87 16.98 2512200 -0.10 -0.59%
FHY Strategic High II 13.59 13.48 13.58 15600 0.05 0.37%
FICO Fair Isaac and Company Inc 136.91 134.6 136.42 266300 1.22 0.90%
FIF First Trust Energy Infrastruct 18.49 18.2 18.44 25900 0.24 1.32%
FIG Fortress Investment Group 8.02 8 8.02 309400 0.01 0.12%
FII Federated Investors 27.78 27.52 27.75 1793500 0.05 0.18%
FIS Fidelity National Information Services 85.11 84.47 84.84 1351700 -0.05 -0.06%
FIX Comfort Systems USA 35.5 34.95 35.4 252500 0.30 0.85%
FL Footlocker Inc 48.77 47.25 48.03 7534600 0.56 1.18%
FLC Flaherty & Crumrine/Claymore Total Return 22.38 22.25 22.31 22600 -0.02 -0.09%
FLO Flowers Foods 17.56 17.28 17.54 4236600 0.19 1.10%
FLR Fluor Corp 44.17 43.71 44 1937900 -0.02 -0.05%
FLS Flowserve Corp 44.89 44.26 44.47 2732800 0.21 0.47%
FLT Fleetcor Technologies 144.51 140.19 144.08 919300 2.58 1.82%
FLY Fly Leasing Ltd 13.42 13.27 13.28 211200 -0.12 -0.90%
FMC FMC Corp 75.19 73.38 74.78 1135100 0.76 1.03%
FMN Federated Premier Muni 14.61 14.5 14.6 8300 0.02 0.14%
FMO Fiduciary/Claymore MLP Opportunity Fund 13.07 12.71 13.07 192000 0.36 2.83%
FMS Fresenius Medical Care Corp 49.39 48.93 49.04 223500 -0.08 -0.16%
FMX Fomento Economico Mexicano S.A.B. De C.V 97.84 96.1 97.01 211400 0.40 0.41%
FMY First Trust/Fidac Mortgage Income Fund 14.15 14.13 14.14 12000 0.01 0.07%
FN Fabrinet 40.19 37.86 40.02 919300 2.08 5.48%
FNB F.N.B. Corp 13.72 13.44 13.44 33333100 -0.23 -1.68%
FNF Fidelity National Financial 44.61 44.18 44.58 1781300 0.37 0.84%
FNV Franco Nev Corp 74.7 73.36 74.5 497400 0.53 0.72%
FOE Ferro Corp 17.95 17.69 17.83 738500 0.01 0.06%
FOF Cohen & Steers Closed-End Opportunity Fund 12.96 12.68 12.78 77800 -0.04 -0.31%
FOR Forestar Group Inc 17.77 17.2 17.65 2568000 0.45 2.62%
FPO First Potomac Realty Trust 11.34 11.14 11.27 299800 0.12 1.08%
FPT Federated Premier Intermediate Muni 13.7 13.66 13.69 11500 0.03 0.22%
FR First Industrial Realty Trust 29.44 28.96 29 1257200 -0.13 -0.45%
FRA Blackrock Floating Rate Income Fund 14.07 13.94 14.05 160200 0.11 0.79%
FRC First Republic Bank 100.7 98.46 99.1 1159200 -1.06 -1.06%
FRO Frontline Ltd 5.6 5.46 5.59 984300 0.08 1.45%
FRT Federal Realty Investment Trust 126.19 123.48 125.05 1539500 0.71 0.57%
FSD High Income Long Short Fund 17.22 17.17 17.2 91800 -0.02 -0.12%
FSM Fortuna Silver Mines 5.13 4.76 5.11 2134000 0.26 5.36%
FSS Federal Signal Corp 16.64 16.38 16.54 806100 0.14 0.85%
FT Franklin Universal Trust 7.31 7.21 7.23 47200 -0.04 -0.55%
FTI Technipfmc Plc 27.01 26.63 26.7 2317000 -0.09 -0.34%
FTK Flotek Industries 8.33 8 8.3 1453100 0.22 2.72%
FUL H. B. Fuller Company 52.33 51.28 51.84 591000 0.33 0.64%
FUN Cedar Fair LP 71 70.5 70.8 94400 0.21 0.30%
G Genpact Ltd 27.74 27.37 27.72 1029700 0.32 1.17%
GAB Gabelli Equity Trust 6.17 6.11 6.14 815600 0.00 0.00%
GAB-D Gabelli Eq TR Pfd D 26.41 26.41 26.41 100 0.00 0.00%
GAM General American Investors 34.21 34.09 34.13 16200 0.04 0.12%
GAM-B Genl Amer Invs Pfd 26.6 26.6 26.6 1300 0.00 0.00%
GBAB Guggenheim Build America Bonds 22.9 22.82 22.89 21700 0.03 0.13%
GBL Gamco Investors 30.35 29.53 29.62 59500 -0.29 -0.97%
GBX Greenbrier Companies 47.5 46.65 47.45 322100 0.70 1.50%
GCAP Gain Capital Holdings 5.78 5.66 5.75 392200 -0.01 -0.17%
GCH Greater China Fund 11.45 11.32 11.4 8600 0.01 0.09%
GCI Gannett Co. Inc 8.6 8.28 8.57 1577900 0.17 2.02%
GCO Genesco Inc 33.1 31.8 32.9 498700 0.95 2.97%
GCV Gabelli Convertible and Income Securities 5.24 5.07 5.14 34900 -0.07 -1.34%
GCV-B Gabelli 6.00% Pfd B 26.78 26.78 26.78 100 0.00 0.00%
GD General Dynamics Corp 202.42 200.81 201.32 1203300 0.09 0.04%
GDI Gardner Denver Holdings Inc. 21.1 20.24 20.47 3690300 -0.56 -2.66%
GDL The Gdl Fund 10.28 10.2 10.24 51500 0.01 0.10%
GDL-B The Gdl Fund Series B Cumulativ 50.35 50.34 50.35 500 0.00 0.00%
GDO Western Asset Global Corporate Defined 17.88 17.63 17.68 35600 -0.05 -0.28%
GDOT Green Dot Corp 39.54 38.92 39.29 1595400 0.18 0.46%
GDV Gabelli Dividend 21.95 21.75 21.85 138100 -0.09 -0.41%
GDV-A Gabelli Dv 26.89 26.51 26.67 3200 -0.22 -0.82%
GDV-D Gabelli Pref D 27 26.65 27 600 0.35 1.31%
GE General Electric Company 27.79 27.5 27.57 31736400 -0.22 -0.79%
GEF Greif Bros. Corp 56.24 55.32 55.61 543000 0.03 0.05%
GEF.B Greif Bros. Corp 62.45 61.05 62.05 120400 -0.40 -0.64%
GEL Genesis Energy LP 30.06 28.59 29.99 407200 1.40 4.90%
GEN Genesis Healthcare Inc 1.94 1.86 1.88 940500 0.00 0.00%
GEO Geo Group Inc 31.04 30.29 30.47 778800 0.16 0.53%
GER Goldman Sachs MLP Energy Renai 6.83 6.64 6.79 250400 0.12 1.80%
GES Guess Inc 11.67 11.29 11.64 1471600 0.33 2.92%
GF New Germany Fund 16.82 16.75 16.77 3100 0.02 0.12%
GFA Gafisa Sa 6.64 6.12 6.52 283700 0.25 3.99%
GFF Griffon Corp 22.85 22.15 22.4 174300 -0.45 -1.97%
GFI Gold Fields Ltd 3.67 3.6 3.64 6756400 -0.01 -0.27%
GFY Western Asset Variable Rate Strategic 16.91 16.83 16.83 14100 -0.08 -0.47%
GG Goldcorp Inc 13.83 13.56 13.8 6591500 0.15 1.10%
GGB Gerdau S.A. 2.91 2.74 2.87 10314200 0.09 3.24%
GGG Graco Inc 111.41 110.64 111.27 350700 0.41 0.37%
GGP Ggp Inc 23.83 23.42 23.67 8323400 0.17 0.72%
GGT Gabelli Global Multi-Media Trust 8.96 8.73 8.75 114800 -0.14 -1.57%
GGT-B Gabelli Global Multi-Media Trus 26.74 26.65 26.74 4000 0.03 0.11%
GHL Greenhill & Co. Inc 19.75 19.25 19.5 792600 -0.25 -1.27%
GIB CGI Group 51.47 50.71 51.22 143600 0.27 0.53%
GIL Gildan Activewear 31.51 30.99 31.4 825100 0.24 0.77%
GIM Templeton Global 6.69 6.65 6.68 124700 0.03 0.45%
GIS General Mills 56.19 55.76 55.94 5621900 0.00 0.00%
GJH Strats Sm Trust For United States Cellular Corp 10.13 10 10 6100 -0.02 -0.20%
GJO Strats Sm Trust For Wal-Mart Stores Inc Securiti 21.96 21.9 21.96 2900 0.04 0.18%
GJT Strats Sm Trust For Allstate Corp Securities Ser 19.78 19.21 19.72 1300 0.48 2.49%
GJV Strats Sm Trust For News Corp Securities Series 25.65 25.52 25.65 900 0.09 0.35%
GLP Global Partners LP 18.2 17.23 17.85 52700 0.40 2.29%
GLT Glatfelter 19.46 18.82 19.4 547000 0.36 1.89%
GLW Corning Inc 30 29.7 29.99 7550200 0.25 0.84%
GM General Motors Company 34.27 33.96 34.2 10238700 0.06 0.18%
GM.B General Mtrs 16.65 16.35 16.65 12000 0.26 1.59%
GME Gamestop Corp 20.66 20.26 20.65 1747800 0.18 0.88%
GNC GNC Holdings Inc 7.54 7.11 7.54 3122700 0.29 4.00%
GNE Genie Energy Ltd. Class B 7.74 7.41 7.68 161700 0.27 3.64%
GNK Genco Shipping & Trading Ltd 9.49 8.77 9.28 922600 0.51 5.82%
GNRC Generac Holdings Inc 35.94 35.41 35.9 326100 0.37 1.04%
GNT Gabelli Natural Resources Gold 6.9 6.8 6.86 43700 0.01 0.15%
GNW Genworth Financial Inc 3.72 3.62 3.7 5755200 -0.01 -0.27%
GOF Claymore/Guggenheim Strategic Fund 21.1 21.04 21.04 72800 -0.02 -0.09%
GOL Gol Linhas Aereas Inteligentes S.A. 11.7 11.33 11.51 247600 0.00 0.00%
GPC Genuine Parts Company 90.92 89.28 90.74 2244100 1.09 1.22%
GPE-A Ga Pwr Co Cl A Pfd 27.81 27.81 27.81 100 0.00 0.00%
GPI Group 1 Automotive 58.29 57.26 57.47 472700 -0.82 -1.41%
GPK Graphic Packaging Holding Company 13.25 13.08 13.25 3056500 0.11 0.84%
GPM Guggenheim Enhanced Equity 8.22 8.17 8.2 125300 0.00 0.00%
GPN Global Payments Inc 91.42 90.11 91.26 1175900 0.40 0.44%
GPS Gap Inc 22.16 21.79 21.97 6478900 -0.10 -0.45%
GPX Gp Strategies Corp 26.15 25.5 26.1 150200 0.50 1.95%
GRA W.R. Grace & Company 70.29 69.42 70.25 1218000 0.56 0.80%
GRR Asia Tigers Fund 12.14 12.14 12.14 500 0.00 0.00%
GRX The Gabelli Healthcare & Wellness Trust 10.77 10.69 10.74 44500 -0.01 -0.09%
GRX-A The Gabelli Healthcare & Welln 26.09 26.01 26.05 11600 0.04 0.15%
GS Goldman Sachs Group 220.69 216.46 217.19 4448700 -3.31 -1.50%
GS-A Goldman Sachs Pfd 24.14 24 24.14 35300 0.14 0.58%
GS-B Goldman Dep Sh 26.25 26.15 26.23 22000 -0.02 -0.08%
GS-C Goldman Dep Sh 23.84 23.65 23.66 28900 -0.06 -0.25%
GS-D Goldman Sachs Dep Sh 23.8 23.63 23.72 63600 -0.05 -0.21%
GSH Guangshen Railway Company 24.66 24.56 24.65 6900 0.03 0.12%
GSK Glaxosmithkline Plc 44.38 44.1 44.29 1981100 0.06 0.14%
GSL Global Ship Lease Inc 1.24 1.21 1.23 30500 0.02 1.65%
GTN Gray Television 13.45 13.1 13.35 592000 0.20 1.52%
GTS Triple-S Management Corp 17.17 16.67 16.97 291300 -0.18 -1.05%
GTY Getty Realty Corp 25.07 24.73 24.84 166300 0.01 0.04%
GUT Gabelli Utility Trust 6.99 6.88 6.93 54200 0.00 0.00%
GUT-A Gabelli Util Pfd A 26.01 25.95 25.95 1400 -0.06 -0.23%
GVA Granite Construction Inc 48.43 46.88 48.25 281500 1.02 2.16%
GWR Genesee & Wyoming 67.64 65.34 67.12 715500 1.41 2.15%
GWRE Guidewire Software Inc 69.77 68.61 69.6 1207700 0.96 1.40%
GWW W.W. Grainger 176.61 172.91 176.38 824900 3.36 1.94%
GXP Great Plains Energy Inc 29.73 29.43 29.5 1788300 -0.02 -0.07%
GYC Corporate Asset Backed Corp Cabco 23.6 23.6 23.6 500 0.00 0.00%
GZT Gazit-Globe Ltd 9.78 9.54 9.7 18000 -0.08 -0.82%
H Hyatt Hotels Corp 57.9 56.91 57.7 686700 0.44 0.77%
HAE Haemonetics Corp 39.6 39.12 39.31 1087100 0.14 0.36%
HAL Halliburton Company 42.02 41.36 41.5 19487500 -0.40 -0.95%
HBI Hanesbrands Inc 22.63 22.12 22.6 3735800 0.37 1.66%
HBM Hudbay Minerals Inc 5.24 5.07 5.2 505500 0.00 0.00%
HCA Hca Holdings Inc 86.58 85.51 86.24 4885800 -0.13 -0.15%
HCC Warrior Met Coal Inc. 16.47 15.81 16.26 2733500 0.04 0.25%
HCN Welltower Inc 78.17 77.12 77.43 2210100 0.11 0.14%
HCN-I Health Care REIT Inc 69.11 68.71 68.71 3400 -0.29 -0.42%
HCP HCP Inc 33.63 33.21 33.39 3099900 0.18 0.54%
HD Home Depot 155.23 150.91 151.31 11422200 -3.85 -2.48%
HDB Hdfc Bank Ltd 87.94 87.02 87.36 1172700 -0.29 -0.33%
HE Hawaiian Electric Industries 33.35 32.89 33 483800 -0.25 -0.75%
HE-U Heco Cap III 6.50 27.3 27 27 1700 0.00 0.00%
HEI Heico Corp 72.46 71.35 71.61 210700 -0.61 -0.84%
HEI.A Heico Cp Cl A 61.65 60.75 61.5 337800 0.75 1.23%
HEP Holly Energy Partners LP 31.99 30.98 31.89 104100 0.91 2.94%
HEQ John Hancock Hedged Eqty & Inc 17.2 16.97 17.2 26600 0.21 1.24%
HES Hess Corp 41.89 41.01 41.4 4376300 0.10 0.24%
HF HFF Inc 33.74 32.84 33.57 487300 0.12 0.36%
HFC Hollyfrontier Corp 27.18 26.27 27.15 3545300 0.56 2.11%
HGT Hugoton Royalty Trust 1.8 1.7 1.8 140400 0.00 0.00%
HHC Howard Hughes Corp 123.5 121.8 123.25 274400 0.51 0.42%
HHS Harte-Hanks 1.03 0.96 0.97 83800 -0.03 -3.00%
HI Hillenbrand Inc 36.08 35.7 35.85 688100 -0.10 -0.28%
HIG Hartford Financial Services Group 51.78 51.33 51.45 2143400 -0.20 -0.39%
HIG.W Hartford Financial Services Group 45.8 45.67 45.67 1100 -0.13 -0.28%
HII Huntington Ingalls Industries 188.75 185.1 186.84 626900 1.38 0.74%
HIL Hill International 4.9 4.7 4.9 528800 0.15 3.16%
HIO Western Asset High 5.09 5.06 5.08 240800 0.00 0.00%
HIW Highwoods Properties 52.69 51.88 52.15 648000 0.07 0.13%
HIX Western Asset High Income Fund II Inc 7.21 7.14 7.17 278100 -0.04 -0.55%
HJV MS S.A.C. Saturns Ge Series 2002-14 15.85 15.36 15.5 17900 0.14 0.91%
HK Halcon Resources 3.91 3.68 3.9 9201400 0.10 2.63%
HL Hecla Mining Company 5.45 5.28 5.32 5956300 -0.10 -1.85%
HLF Herbalife Ltd 74.24 72.71 74.03 1238600 1.13 1.55%
HLS Healthsouth Corp 49.2 48.44 48.67 1182000 -0.35 -0.71%
HLX Helix Energy Solutions Group 5.2 5 5.13 1589800 0.02 0.39%
HMC Honda Motor Company 27.71 27.55 27.65 731000 0.02 0.07%
HMN Horace Mann Educators Corp 37.85 37.3 37.5 178600 -0.15 -0.40%
HMY Harmony Gold Mining Co. Ltd 1.7 1.65 1.7 4186300 0.04 2.41%
HNI Hon Industries Inc 38.81 37.9 38.67 367200 0.71 1.87%
HNP Huaneng Power Intl 28.87 28.6 28.69 101200 -0.10 -0.35%
HOG Harley-Davidson Inc 55.97 54.89 55.54 3367900 -0.33 -0.59%
HON Honeywell International Inc 134.26 133.65 133.99 6316400 -0.05 -0.04%
HOS Hornbeck Offshore Services 3.05 2.64 2.68 5272400 -0.32 -10.67%
HOV Hovnanian Enterprises Inc 2.49 2.39 2.39 1332800 -0.05 -2.05%
HP Helmerich & Payne 53.22 52.05 52.74 2358100 0.45 0.86%
HPF John Hancock Pfd II 21.96 21.86 21.95 37200 -0.01 -0.05%
HPI John Hancock Preferred 21.9 21.72 21.82 53200 -0.02 -0.09%
HPP Hudson Pacific Properties 35.03 34.44 34.46 13304100 -0.44 -1.26%
HPQ Hewlett-Packard Company 17.87 17.56 17.8 14051500 0.09 0.51%
HPS John Hancock Preferred Income Fund III 19.1 19 19 51400 -0.10 -0.52%
HQH Tekla Healthcare Investors 26.15 25.68 26.07 104700 0.06 0.23%
HQL Tekla Life Sciences Investors 21.8 21.3 21.62 92800 0.02 0.09%
HR Healthcare Realty Trust Inc 36.18 35.53 36.04 1012000 0.48 1.35%
HRB H&R Block 31.39 30.92 31.25 4498900 0.21 0.68%
HRC Hill-Rom Holdings Inc 81.02 79.88 80.53 516200 0.22 0.27%
HRG Hrg Group Inc 18.22 18 18.1 745000 0.04 0.22%
HRL Hormel Foods Corp 35.34 34.37 34.94 7690300 0.57 1.66%
HRS Harris Corp 111.6 110.66 111.39 1451900 0.37 0.33%
HSC Harsco Corp 15.5 15.07 15.15 2288600 -0.35 -2.26%
HST Host Marriott Financial Trust 18.83 18.63 18.72 6004500 0.01 0.05%
HSY Hershey Foods Corp 110.7 109.37 109.81 1264500 -0.48 -0.44%
HT Hersha Hospitality Trust 19.18 18.95 19.11 485100 0.13 0.68%
HTD John Hancock Tax Advantaged Dividend 25.62 25.33 25.48 69400 -0.05 -0.20%
HTH Hilltop Holdings Inc 25.44 25.1 25.21 284100 -0.16 -0.63%
HTY John Hancock Tax-Advantaged Global 9.65 9.6 9.62 8400 0.00 0.00%
HTZ Hertz Global Holdings Inc 9.6 8.81 9.54 11258400 0.65 7.31%
HUM Humana Inc 238.42 235.42 238.42 1303300 1.31 0.55%
HUN Huntsman Corp 26 24.84 25.74 8938900 0.63 2.51%
HVT Haverty Furniture Companies 24.2 23.4 24.15 184400 0.60 2.55%
HVT.A Haverty Furn Cl A SC 23.4 23.4 23.4 100 0.00 0.00%
HXL Hexcel Corp 51.68 51.04 51.59 1141000 0.34 0.66%
HYB New America High 9.66 9.56 9.6 55600 -0.05 -0.52%
HYH Halyard Health Inc 39.77 38.12 39.73 852600 0.97 2.50%
HYI Western Asset High Yield Defined 15.36 15.23 15.31 47200 -0.05 -0.33%
HYT Blackrock High Yield Fund Vi Inc 10.96 10.91 10.94 369500 -0.02 -0.18%
HZO Marinemax Inc 18.65 18.15 18.65 171400 0.35 1.91%
IAE ING Asia Pacific High Dividend Equity 10.43 10.41 10.43 58500 0.00 0.00%
IAG Iamgold Corp 5.38 5.24 5.33 6265800 0.04 0.76%
IBA Industrias Bachoco S.A. De C.V 57 55.9 56.8 11600 0.12 0.21%
IBM International Business Machines 154.68 153.8 154.11 3282200 -0.23 -0.15%
IBN Icici Bank Ltd 9.06 8.97 9.04 7052900 0.06 0.67%
ICB MS Income Securities 18.31 18.27 18.27 6100 0.00 0.00%
ICE Intercontinental Exchange 64.49 64.1 64.28 2372700 -0.19 -0.29%
IDA Idacorp Inc 88.27 87.54 87.59 245000 -0.19 -0.22%
IDE ING Infrastructure Industrial 15.99 15.46 15.81 68900 0.29 1.87%
IDT IDT Corp 14.67 14.42 14.56 117700 -0.11 -0.75%
IEX Idex Corp 112.84 111.21 112.7 426200 1.20 1.08%
IFF International Flavors & Fragrances 136.71 134.82 136.15 402200 0.92 0.68%
IFN India Fund 27.37 27.1 27.12 73100 -0.25 -0.91%
IGA ING Global Advantage and Premium 10.85 10.76 10.81 58200 0.00 0.00%
IGD ING Global Equity Dividend and Premium 7.53 7.41 7.49 533100 -0.04 -0.53%
IGI Western Asset Investment Grade Defined 21.74 21.4 21.5 29100 0.03 0.14%
IGR ING Clarion Global Real Estate 7.75 7.7 7.71 161400 -0.01 -0.13%
IGT International Game Technology 18.7 18.05 18.59 3179000 0.54 2.99%
IHC Independence Holding Company 20.1 19.9 20.1 53000 0.15 0.75%
IHD ING Emerging Markets High Dividend 8.75 8.7 8.72 47800 0.02 0.23%
IHG Intercontinental Hotels Group 56.14 55.8 56.01 70000 0.10 0.18%
IID ING International High Dividend Equity 7.38 7.33 7.36 17100 -0.02 -0.27%
IIF Morgan Stanley India Investment Fund Inc 34.18 33.82 34.04 4500 0.07 0.21%
IIM Invesco Insured Muni Income Trust 15.33 15.28 15.28 91600 -0.03 -0.20%
IMAX Imax Corp 23.3 22.5 23.3 1959200 0.40 1.75%
INB Cohen & Steers Global Income Builder 9.46 9.31 9.46 54200 0.10 1.07%
INF Brookfield Global Listed Infra 13.45 13.22 13.36 46600 0.07 0.53%
ING ING Group N.V. 16.75 16.65 16.69 4426600 -0.05 -0.30%
INN Summit Hotel Properties 19.19 18.83 19.09 2203600 0.19 1.01%
INT World Fuel Services Corp 36.75 35.74 36.68 1135200 0.94 2.63%
INXN Interxion Holding N.V. 46.24 45.35 46.23 577700 0.76 1.67%
IO ION Geophysical Corp 4.4 4.25 4.25 20300 -0.05 -1.16%
IP International Paper Company 57.13 56.25 56.85 9019000 0.35 0.62%
IPG Interpublic Group of Companies 24.32 24.08 24.25 4941000 0.07 0.29%
IPHI Inphi Corp 39.25 37.52 38.97 846900 1.31 3.48%
IPI Intrepid Potash Inc 2.32 2.06 2.31 9113900 0.21 10.00%
IQI Invesco Quality Muni Income Trust 12.8 12.77 12.77 69500 -0.01 -0.08%
IR Ingersoll-Rand Plc [Ireland] 91.41 90.33 91.08 1825200 0.35 0.39%
IRL Irish Investment Fund 13.75 13.69 13.69 5300 -0.06 -0.44%
IRM Iron Mountain Inc 34.59 34.07 34.52 1266800 0.40 1.17%
IRR ING Risk Managed Natural Resources Fund 5.97 5.89 5.93 40100 0.01 0.17%
IRS Irsa Inversiones Y Representaciones S.A. 24.24 22.7 23.6 72500 -0.64 -2.64%
ISF ING Group N.V. 25.67 25.64 25.67 82800 0.03 0.12%
ISG ING Group N.V. 26.13 26 26.11 27100 0.11 0.42%
ISP ING Group N.V. 26 25.96 25.96 38500 -0.02 -0.08%
IT Gartner Inc 124.33 122.6 123.98 553100 0.99 0.80%
ITG Investment Technology Group 21.42 21.02 21.07 172200 -0.28 -1.31%
ITT ITT Industries 39.03 38.5 38.9 1113100 0.03 0.08%
ITUB Itau Unibanco Banco Holding Sa 10.71 10.58 10.61 4772100 -0.05 -0.47%
ITW Illinois Tool Works Inc 146.58 145.62 145.78 1344500 -0.49 -0.33%
IVC Invacare Corp 12.6 12.32 12.55 545600 0.10 0.80%
IVR Invesco Mortgage Capital Inc 16.85 16.68 16.75 2192400 0.06 0.36%
IVZ Invesco Plc 35.14 34.77 34.97 3361300 -0.17 -0.48%
IX Orix Corp Ads 79.89 79.59 79.89 21500 0.22 0.28%
JAG Jagged Peak Energy Inc 12.72 11.89 12.55 1732100 0.60 5.02%
JBK Lehman Abs Corp 23.96 23.9 23.9 400 -0.06 -0.25%
JBL Jabil Circuit 30.19 29.36 30.09 4879200 0.62 2.10%
JBN Select Asset Inc 15.6 14.73 15.55 16500 0.82 5.57%
JBR Select Asset Inc 15.55 15.5 15.5 1600 0.00 0.00%
JBT John Bean Technologies Corp 94.45 92.95 94.1 184100 1.15 1.24%
JCE Nuveen Core Equity Alpha Fund 14.75 14.63 14.74 59100 -0.01 -0.07%
JCI Johnson Controls Intl 42.02 41.67 41.82 16759500 -0.12 -0.29%
JCP J.C. Penney Company Inc 4.57 4.34 4.56 37675500 0.19 4.35%
JDD Nuveen Diversified Dividend and 12.64 12.44 12.51 62900 -0.04 -0.32%
JE Just Energy Group Inc 5.36 5.26 5.34 81600 0.06 1.14%
JEC Jacobs Engineering Group Inc 52.89 52.29 52.81 837000 0.15 0.28%
JEQ Japan Equity Fund 8.62 8.6 8.6 1100 -0.01 -0.12%
JFC Jf China Region Fund 20.07 19.98 20.04 8800 0.06 0.30%
JFR Nuveen Floating Rate 11.86 11.8 11.84 152200 0.01 0.08%
JHI John Hancock Investors Trust 17.44 17.32 17.34 13500 0.01 0.06%
JHS John Hancock Income Securities Trust 14.69 14.61 14.68 10000 0.05 0.34%
JHX James Hardie Industries Se 15.32 15.24 15.3 20300 0.06 0.39%
JKS Jinkosolar Holding Company Ltd 21 20.1 20.77 929600 0.66 3.28%
JLL Jones Lang Lasalle Inc 118.8 117.69 118.52 276900 -0.13 -0.11%
JLS Nuveen Mortgage Opportunity Term Fund 25.58 25.08 25.45 34500 -0.03 -0.12%
JMF Nuveen Energy MLP Total Return Fund 12.71 12.11 12.58 161900 0.45 3.71%
JMP JMP Group Inc 5.37 5.33 5.36 16100 0.03 0.56%
JMT Nuven Mortgage Opportunity Term Fund 2 24.45 24.29 24.34 8800 -0.08 -0.33%
JNJ Johnson & Johnson 136.51 135.32 136.43 9007000 0.98 0.72%
JNPR Juniper Networks 28.43 28.23 28.29 16676700 -0.11 -0.39%
JOE St. Joe Company 19.55 19 19.55 440000 0.50 2.62%
JOF Japan Smaller Capitalization Fund Inc 11.59 11.55 11.55 15400 -0.04 -0.35%
JPC Nuveen Preferred and Convertible 10.3 10.24 10.27 340400 -0.03 -0.29%
JPM JP Morgan Chase & Co 88 86.61 86.86 18812000 -0.80 -0.91%
JPM-B Jpmorgan Chase & Co. 6.70% 27.05 26.97 27.02 45700 0.02 0.07%
JPM.W JP Morgan Chase & Co 46.46 45.41 45.52 7300 -0.48 -1.04%
JPS Nuveen Quality Preferred 2 10.18 10.15 10.15 216600 -0.02 -0.20%
JQC Nuveen Preferred and Convertible 2 8.55 8.44 8.55 378400 0.07 0.83%
JRO Nuveen Floating Rate Income Opportuntiy 11.56 11.44 11.45 248900 -0.08 -0.69%
JSD Nuveen Short Duration Credit O 17.47 17.14 17.36 55200 -0.07 -0.40%
JTA Nuveen Tax-Advantaged Total Return 12.74 12.65 12.68 32400 -0.01 -0.08%
JTD Nuveen Tax-Advantaged Dividend Growth 16.07 15.77 15.96 26600 0.02 0.13%
JW.A John Wiley Sons Cl A 52.6 51.28 52.2 437000 0.70 1.36%
JW.B John Wiley Sons Cl B 51.83 51.83 51.83 200 0.00 0.00%
JWN Nordstrom 48.04 46.93 48 3205400 0.52 1.10%
K Kellogg Company 70.89 70.39 70.56 1714900 0.06 0.09%
KAI Kadant Inc 76.35