HomeExchange
NYSE EOD:2017-09-22
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 66.27 65.71 65.78 1296200 -0.07 -0.11%
AA Alcoa Corporation 45.78 44.67 45.38 3224500 0.07 0.15%
AAN Aaron's Inc 39.3 38.68 39.03 560800 0.13 0.33%
AAP Advance Auto Parts Inc 95.91 93.68 95.59 1784000 1.69 1.80%
AAT American Assets Trust 40.18 39.81 39.81 131300 -0.18 -0.45%
AAV Advantage Oil & Gas Ltd 6.6 6.475 6.6 119400 0.00 0.00%
AB Alliancebernstein Holding LP 24.625 23.8 24.5 187000 0.70 2.94%
ABB Abb Ltd 24.745 24.64 24.73 647600 0.09 0.37%
ABC Amerisourcebergen Corp 81.2 80.33 81.05 835900 0.52 0.65%
ABG Asbury Automotive Group Inc 60.6 58.65 59.6 330500 0.95 1.62%
ABM ABM Industries Incorporated 39.5 38.94 39.31 407300 0.37 0.95%
ABR Arbor Realty Trust 8.06 7.95 8 301400 -0.03 -0.37%
ABT Abbott Laboratories 52.58 51.5 52.51 7978900 1.00 1.94%
ABX Barrick Gold Corp 16.48 16.26 16.36 7222500 -0.10 -0.61%
ACC American Campus Communities Inc 47.63 47.17 47.32 344000 -0.05 -0.11%
ACH Aluminum Corporation of China Ltd 22.55 22.02 22.52 130900 0.26 1.17%
ACM Aecom Technology Corp 35.8 35.03 35.54 1232200 0.33 0.94%
ACN Accenture Plc 138 136.5 137.9 1918500 1.22 0.89%
ACP Avenue Income Credit Strategies 14.6 14.46 14.6 95000 0.10 0.69%
ADC Agree Realty Corp 50.42 49.64 49.72 96200 -0.45 -0.90%
ADM Archer Daniels Midland Company 43.685 43.32 43.38 1576700 0.04 0.09%
ADS Alliance Data Systems Corp 217.87 215.1 216.76 305200 1.66 0.77%
ADX Adams Express Company 15.06 14.98 15.01 149800 0.00 0.00%
AEB Aegon N.V. Perp Cap Secs Floating Rate [Ne] 24.85 24.64 24.66 16400 -0.10 -0.40%
AED Aegon N.V. Perp Cap Secs [Ne] 26.2 26.11 26.19 3800 0.08 0.31%
AEE Ameren Corp 59.04 58.34 58.51 1123500 -0.53 -0.90%
AEG Aegon N.V. 5.945 5.87 5.94 1028700 0.06 1.02%
AEH Aegon N.V. Perp Cap Secs 25.92 25.9 25.92 25200 0.02 0.08%
AEK Aegon Nv 8.00% Non-Cum Notes Due 2042 26.33 26.24 26.29 22800 0.03 0.11%
AEL American Equity Investment Life 28.5 28.02 28.38 413900 0.33 1.18%
AEM Agnico-Eagle Mines Ltd 46.76 46.34 46.74 969400 0.15 0.32%
AEO American Eagle Outfitters 13.94 13.4 13.85 3152900 0.28 2.06%
AEP American Electric Power Company 71.43 70.44 70.57 3052200 -0.33 -0.47%
AER Aercap Holdings N.V. 50.43 49.6 49.9 870700 -0.26 -0.52%
AES The Aes Corp 11.21 11.08 11.11 2554800 -0.07 -0.63%
AET Aetna Inc 155.26 150.43 153.57 3404800 0.07 0.05%
AF Astoria Financial Corp 20.84 20.48 20.79 556200 0.30 1.46%
AFB Alliance National Municipal 13.98 13.88 13.92 36700 -0.06 -0.43%
AFC Allied Capital Corp 26.15 26.06 26.14 4700 0.01 0.04%
AFG American Financial Group 102.56 102.05 102.53 265100 0.48 0.47%
AFL Aflac Incorporated 84.05 83.415 83.94 1140600 0.43 0.51%
AFT Apollo Senior Floating Rate Fund Inc 16.715 16.54 16.7 39800 0.16 0.97%
AG First Majestic Silver 7.16 6.89 7.14 3035700 0.23 3.33%
AGC Advent Claymore Convertible Securities 6.11 6.07 6.1 67000 0.01 0.16%
AGCO Agco Corp 73.45 72.56 72.62 519300 -0.65 -0.89%
AGD Alpine Global Dynamic Dividend Fund 10.6 10.52 10.55 47000 -0.01 -0.09%
AGM Federal Agricultural Mortgage Corp 70.77 69.425 70.43 37300 0.69 0.99%
AGM.A Federal Agricultural Mortgage Corp 69 69 69 100 0.00 0.00%
AGN Allergan Plc 209.25 201.42 204.65 3903800 2.15 1.06%
AGO Assured Guaranty Ltd 41.64 41.16 41.55 555500 0.24 0.58%
AGO-B Assured Guaranty Ltd [B] 26.1 26.1 26.1 200 0.00 0.00%
AGO-E Assured Guaranty Ltd [E] 25.78 25.7 25.71 5800 -0.03 -0.12%
AGO-F Assured Guaranty Ltd [F] 25.405 25.37 25.405 800 0.02 0.07%
AGRO Adecoagro S.A. 10.18 9.93 10.17 491000 0.22 2.21%
AGU Agrium Inc 108.44 106.93 107.93 194700 1.00 0.94%
AHC A.H. Belo Corp 4.55 4.45 4.45 33800 0.00 0.00%
AHL Aspen Insurance Holdings 41.55 40.95 40.95 457000 -0.60 -1.44%
AHT Ashford Hospitality Trust Inc 6.535 6.47 6.47 288000 -0.02 -0.31%
AHT-D Ashford Hosp D Pfd 25.89 25.81 25.83 13700 0.00 0.00%
AI Arlington Asset Investment Corp 13.41 13.35 13.38 384500 0.01 0.07%
AIG American International Group 61.005 60.21 60.71 4407200 0.34 0.56%
AIG.W American International Group 19.36 18.85 19.1 52500 0.25 1.33%
AIN Albany International Corp 56.45 55.7 56.25 77900 0.40 0.72%
AIR AAR Corp 37.67 36.865 36.94 333500 -0.63 -1.68%
AIT Applied Industrial Technologies 62.2 61.35 61.85 136500 0.30 0.49%
AIV Apartment Investment and Management 45.18 44.68 44.75 400300 -0.30 -0.67%
AIZ Assurant Inc 94.51 92.89 94.45 415400 1.08 1.16%
AJG Arthur J. Gallagher & Co 61.03 60.51 60.99 785500 0.34 0.56%
AKO.A Embotell Andina Sa A 24.86 24.81 24.81 700 -0.05 -0.20%
AKO.B Embotell Andna Sa B 28.46 27.69 28 16700 -0.46 -1.62%
AKP Alliance California Muni 13.89 13.82 13.82 10300 -0.06 -0.43%
AKR Acadia Realty Trust 28.92 28.62 28.76 383200 0.03 0.10%
AKS AK Steel Holding Corp 5.42 5.2 5.22 28207400 -0.19 -3.51%
AL Air Lease Corporation Class A C 41.13 40.77 41.1 433700 0.22 0.54%
ALB Albemarle Corp 134.88 133.26 134.29 1324200 -0.11 -0.08%
ALE Allete Inc 77.57 76.88 76.91 175500 -0.66 -0.85%
ALEX Alexander and Baldwin Inc 45.35 44.83 44.97 176800 -0.32 -0.71%
ALG Alamo Group 102.26 100.49 101.57 31100 0.75 0.74%
ALK Alaska Air Group 74.92 72.55 74.75 1717700 1.90 2.61%
ALL Allstate Corp 90.86 90.12 90.53 1155200 0.09 0.10%
ALL-A Allstate Corporation Pfd 26.09 26.03 26.06 5900 0.01 0.04%
ALL-B Ally Financial Inc Fixed Rate F 27.19 27.03 27.18 32400 0.11 0.41%
ALP-O Alabama Pwr 5.83A Pf 25.02 25.02 25.02 200 0.00 0.00%
ALR Alere Inc 50.51 50.09 50.35 1372400 -0.04 -0.08%
ALR-B Alere Inc Inverness Medical In 398.64 396.7 398.5 4500 1.50 0.38%
ALSN Allison Transmission Holdings 35.73 34.63 35.67 1426300 0.74 2.12%
ALV Autoliv Inc 125.58 123.6 125.21 572600 1.49 1.20%
ALX Alexander's Inc 421.79 417.16 421.07 4100 3.91 0.94%
AM Antero Resources Midstream Llc 31.38 30.81 31.36 197700 0.19 0.61%
AME Amtek Inc 66.17 65.44 65.59 1015400 -0.48 -0.73%
AMG Affiliated Managers Group 185.07 182.36 184.97 277600 0.82 0.45%
AMID American Midstreampartners LP 13.41 13.15 13.3 23700 0.15 1.14%
AMP Ameriprise Financial Services 143.65 141.56 142.92 526100 1.36 0.96%
AMRC Ameresco Inc 7.85 7.6 7.75 176300 0.10 1.31%
AMT American Tower Corp 139.18 137.17 137.78 3140600 -0.43 -0.31%
AMX America Movil S.A.B. De C.V 18.53 18.42 18.45 1364400 -0.04 -0.22%
AN Autonation Inc 47.54 47.08 47.36 1004200 0.19 0.40%
ANF Abercrombie & Fitch Company 14.3 13.96 14.26 1893100 0.26 1.86%
ANH Anworth Mortgage Asset Corp 6.18 6.1 6.14 646200 0.02 0.33%
ANH-A Anworth Mtg Pfd A 26.42 26.42 26.42 100 0.00 0.00%
ANH-B Anworth 6.25 Pr S B 29.94 29.93 29.94 1000 0.01 0.03%
ANW Aegean Marine Petroleum Network 4.75 4.125 4.65 713600 0.50 12.05%
AOD Alpine Total Dynamic Dividend 8.92 8.85 8.91 195200 0.04 0.45%
AOI Alliance One International 10.95 10.3 10.55 26900 -0.25 -2.31%
AON AON Plc 146.16 143.6 146.02 778900 1.02 0.70%
AOS Smith [A.O.] Corp 59.605 58.94 59.55 745100 0.55 0.93%
AP Ampco-Pittsburgh Corp 17.5 16.85 17.25 30300 -0.05 -0.29%
APA Apache Corp 43.66 43.03 43.57 1920800 0.36 0.83%
APB Asia Pacific Fund Inc 14.2 14.09 14.2 8000 0.11 0.78%
APC Anadarko Petroleum Corp 49.45 47.95 48.83 7701300 0.36 0.74%
APD Air Products and Chemicals 151.22 150.16 150.26 2424600 -0.74 -0.49%
APF Morgan Stanley Asia Pacific Fund Inc 17.45 17.27 17.38 35300 0.11 0.64%
APH Amphenol Corp 83.81 82.85 82.94 1618200 -0.43 -0.52%
APO Apollo Global Management Llc C 31.07 30.25 31.05 690600 0.70 2.31%
APU Amerigas Partners LP 43.18 42.93 42.93 135900 -0.08 -0.19%
ARC American Reprographics Company 3.97 3.88 3.94 33400 0.02 0.51%
ARCO Arcos Dorados Holdings Inc 10.1 9.7 9.85 514000 0.15 1.55%
ARE Alexandria Real Estate Equities 120.1 117.76 118.06 805800 -1.53 -1.28%
ARI Apollo Commercial Real Estate 18.39 18.27 18.35 2490300 0.05 0.27%
ARL American Realty Investors 8.7 8.65 8.7 300 0.05 0.58%
ARR Armour Residential R 26.385 26.18 26.36 466700 0.11 0.42%
ARW Arrow Electronics 80.52 79.45 80.24 188500 0.79 0.99%
ASA ASA Gold and Precious Metals 12.06 11.925 11.98 19700 0.01 0.08%
ASG Liberty All-Star Growth Fund 5.15 5.06 5.07 87600 -0.06 -1.17%
ASH Ashland Global Holdings Inc 64.76 64.08 64.17 231500 0.07 0.11%
ASR Grupo Aeroportuario Del Sureste 200.51 198.16 199.64 35000 0.13 0.07%
ASX Advanced Semiconductor Engineering 6.21 6.14 6.18 895700 -0.03 -0.48%
AT Atlantic Power Corp 2.5 2.4 2.5 257900 0.10 4.17%
ATI Allegheny Technologies Inc 23.21 22.51 22.9 1473000 0.39 1.73%
ATO Atmos Energy Corp 84.88 83.76 83.89 302000 -0.83 -0.98%
ATR Aptargroup 86.27 85.45 85.72 189400 -0.48 -0.56%
ATU Actuant Corp 26.95 26.65 26.85 400300 0.15 0.56%
ATV Acorn International 17.3 16.03 16.17 4900 -0.60 -3.58%
ATW Atwood Oceanics 8.41 7.65 8.11 18834400 0.46 6.01%
AU Anglogold Ashanti Ltd 9.48 9.22 9.47 2344100 0.23 2.49%
AUO Au Optronics Corp 4.18 4.1 4.16 999600 0.03 0.73%
AUY Yamana Gold 2.77 2.69 2.73 5627100 0.01 0.37%
AVA Avista Corp 51.53 51.29 51.4 293600 -0.02 -0.04%
AVB Avalonbay Communities 180.37 178.45 178.52 464600 -1.53 -0.85%
AVD American Vanguard Corp 21.85 21.44 21.75 79300 0.25 1.16%
AVK Advent Claymore Convertible Securities 16.07 15.91 16.03 53700 0.03 0.19%
AVP Avon Products 2.48 2.42 2.45 2587300 0.03 1.24%
AVT Avnet Inc 38.95 38.4 38.87 467900 0.27 0.70%
AVX Avx Corp 17.7 17.46 17.61 166900 0.15 0.86%
AVY Avery Dennison Corp 98.88 98.48 98.76 421500 0.07 0.07%
AWF Alliancebernstein Global High Income Fund 12.97 12.86 12.88 179200 -0.06 -0.46%
AWI Armstrong World Industries Inc 49.95 49.05 49.85 192700 0.70 1.42%
AWK American Water Works 82.53 81.64 82.03 991000 -0.09 -0.11%
AWP Alpine Global Premier Propertie 6.55 6.5 6.52 266800 0.00 0.00%
AWR American States Water Company 51.65 50.945 51.29 93500 -0.01 -0.02%
AXE Anixter International Inc 81.35 79.3 81.25 53900 1.95 2.46%
AXL American Axle & Manufacturing 16.77 16.16 16.52 2440400 0.36 2.23%
AXP American Express Company 88.71 88.1 88.4 2770000 0.10 0.11%
AXR Amrep Corp 6.99 6.86 6.86 500 -0.13 -1.86%
AXS Axis Capital Holdings 57.47 56.5 56.92 494800 -0.47 -0.82%
AYI Acuity Brands Inc 164.48 159.75 163.99 342400 2.49 1.54%
AYR Aircastle Ltd 22.1 21.96 22.03 145900 0.04 0.18%
AZN Astrazeneca Plc 34.07 33.67 33.95 10233500 0.15 0.44%
AZO Autozone 575.385 553.49 574.03 729200 20.54 3.71%
AZZ Azz Inc 51.1 50.15 50.95 81100 0.80 1.60%
B Barnes Group 68.86 68.17 68.52 380700 -0.10 -0.15%
BA Boeing Company 259.3 256.13 256.45 3475500 0.14 0.05%
BAC Bank of America Corp 25.07 24.85 25.02 61445900 0.01 0.04%
BAC-C Bank of America Corporation 26.96 26.85 26.96 44300 0.07 0.26%
BAC-D Bac Dep Share D 25.69 25.65 25.65 14000 -0.03 -0.12%
BAC-E Bank Amer Corp Dep R 24.62 24.46 24.49 3900 -0.13 -0.53%
BAC-I Bank Amer Corp Pfd 26.04 25.92 25.93 17800 0.01 0.04%
BAC-L Bank Amer Pfd Ser L 1313.99 1307.33 1312 1700 3.20 0.24%
BAC-W Bank of America Corp 27.13 27.04 27.09 33800 0.01 0.04%
BAC-Y Bank of America Corporation 27.36 27.15 27.36 65800 0.20 0.74%
BAC.A Bank of America Corporation Bac 12.94 12.64 12.81 403500 -0.13 -1.00%
BAC.B Bank of America Corporation Bac 0.75 0.69 0.69 84700 -0.06 -8.00%
BAF Blackrock Income Inv Quality Trust 15.25 15.12 15.12 13300 -0.13 -0.85%
BAH Booz Allen Hamilton Holding Corp 36.95 36.71 36.86 480500 0.08 0.22%
BAK Braskem S.A. 28.17 27.71 27.88 226800 -0.07 -0.25%
BAM Brookfield Asset Management Inc 40.93 40.6 40.64 477400 -0.08 -0.20%
BAP Credicorp Ltd 203.93 201.68 202.38 193500 -0.82 -0.40%
BAS Basic Energy Services 17.84 17.02 17.24 616100 -0.29 -1.65%
BAX Baxter International Inc 63.75 63.34 63.51 2352300 0.03 0.05%
BBD Banco Bradesco Sa 11.61 11.4 11.5 6024100 0.07 0.61%
BBF Blackrock Muni Income Trust 14.92 14.8 14.8 24800 -0.07 -0.47%
BBG Bill Barrett Corp 4.21 3.97 4.04 1266500 -0.04 -0.98%
BBK Blackrock Muni Trust 15.8 15.76 15.76 7500 0.00 0.00%
BBL Bhp Billiton Plc 36.67 36.33 36.36 1283400 -0.06 -0.16%
BBN Balckrock Build America Trust 23.66 23.52 23.57 88900 -0.07 -0.30%
BBT BB&T Corp 45.26 44.65 45.22 2953000 0.13 0.29%
BBVA Banco Bilbao Viscaya Argentaria S.A. 9.01 8.97 8.99 1289700 0.01 0.11%
BBW Build-A-Bear Workshop 9.15 8.85 9.05 80300 0.00 0.00%
BBX Bbx Capital Corp. 7.42 7.35 7.41 113100 0.06 0.82%
BBY Best Buy Co 54.86 53.65 53.9 4317000 0.11 0.20%
BC Brunswick Corp 55.145 54.38 55.06 1113100 0.53 0.97%
BCE BCE Inc 48.04 47.51 47.53 589800 -0.31 -0.65%
BCEI Bonanza Creek Energy Inc 31.53 30.7 31.16 92200 0.10 0.32%
BCH Banco De Chile 93.66 91.19 92.99 66400 1.11 1.21%
BCO Brink's Company 81.55 80.1 81.45 187700 0.95 1.18%
BCR C.R. Bard 318.63 317.34 318.63 279700 1.29 0.41%
BCS Barclays Plc 10.38 10.25 10.36 1803500 0.09 0.88%
BCS-D Barclays Bank Plc 26.87 26.75 26.79 81600 -0.02 -0.07%
BCX Blackrock Resources 8.89 8.81 8.81 195500 -0.04 -0.45%
BDC Belden Inc 80.25 78.96 79.66 210900 0.70 0.89%
BDJ Blackrock Enhanced Dividend Achievers 9.02 8.97 9.01 306200 0.03 0.33%
BDN Brandywine Realty Trust 17.455 17.206 17.28 2391900 0.02 0.12%
BDX Becton Dickinson and Company 193.22 191.6 193.06 1056700 0.56 0.29%
BEN Franklin Resources 42.93 42.5 42.89 1154200 0.36 0.85%
BF.A Brown Forman Inc A 55.83 55.64 55.83 10300 0.09 0.16%
BF.B Brown Forman Inc B 54.46 54.05 54.23 622800 -0.07 -0.13%
BFK Blackrock Muni Income Trust 14.39 14.34 14.38 25500 -0.01 -0.07%
BFO Blackrock Florida Muni 2020 Trust 15.11 15.02 15.1 3200 0.08 0.53%
BFR Bbva Banco Frances S.A. 20.1 18.86 19.95 860800 0.32 1.63%
BFS Saul Centers 61.5 60.09 60.79 16700 0.28 0.46%
BFZ Blackrock California Muni Trust 14.65 14.52 14.6 45700 0.02 0.14%
BG Bunge Ltd 71.94 71.065 71.28 637700 -0.20 -0.28%
BGC General Cable Corp 19.1 18.85 18.9 374500 0.05 0.27%
BGG Briggs & Stratton Corp 22.87 22.37 22.69 194800 0.26 1.16%
BGR Blackrock Energy and Resources Trust 13.48 13.38 13.47 66600 0.09 0.67%
BGS B&G Foods Holdings 30.55 29.95 30.05 1026400 0.10 0.33%
BGT Blackrock Global 13.78 13.53 13.78 110100 0.25 1.85%
BGX Blackstone Gso Long Short Credit Fund 16.04 15.91 15.99 107900 0.03 0.19%
BGY Blackrock International 6.55 6.5 6.53 302400 -0.01 -0.15%
BH Biglari Holdings Inc 309 305.95 308.05 2700 2.10 0.69%
BHE Benchmark Electronics 33.75 33.25 33.6 105000 0.25 0.75%
BHK Blackrock Core Trust 14.05 13.89 14.05 94800 0.16 1.15%
BHP Bhp Billiton Ltd 41.98 41.54 41.68 1885500 0.06 0.14%
BID Sotheby's Holdings 45.75 45.23 45.59 189100 0.18 0.40%
BIF Boulder Growth & Income Fund Inc 10.19 10.14 10.18 135000 0.04 0.39%
BIG Big Lots 49.94 49.23 49.51 1217100 0.28 0.57%
BIO Bio-Rad Laboratories 231.76 227.32 228.68 180000 -2.54 -1.10%
BIO.B Bio Rad Labs Cl B 228.01 228.01 228.01 100 0.00 0.00%
BIP Brookfield Infrastructure Partners LP 42.91 42.38 42.6 420400 -0.13 -0.30%
BITA Bitauto Holdings Ltd 45.6 43.86 45.16 801700 -0.15 -0.33%
BJZ Blackrock California Muni 2018 Trust 15.04 15.01 15.01 6900 0.00 0.00%
BK Bank of New York Mellon Corp 52.455 51.9 52.37 3235700 0.17 0.33%
BKD Brookdale Senior Living Inc 11.27 10.78 10.9 5059700 -0.34 -3.02%
BKE Buckle Inc 15.975 15.45 15.95 308300 0.50 3.24%
BKH Black Hills Corp 69.29 68.5 68.6 304400 -0.33 -0.48%
BKK Blackrock Muni 2020 Trust 15.66 15.6 15.65 28700 0.02 0.13%
BKN Blackrock Investment Quality Municipal 15.15 15.08 15.13 52900 0.02 0.13%
BKS Barnes & Noble 7.35 7 7.25 711500 0.25 3.57%
BKT Blackrock Income Trust Inc 6.34 6.3 6.33 140000 -0.01 -0.16%
BKU BankUnited Inc 34.45 33.83 34.31 1027000 0.35 1.03%
BLH Blackrock New York Muni 2018 Trust 14.97 14.97 14.97 2000 0.00 0.00%
BLK Blackrock 437.14 431.91 435.49 285800 2.46 0.57%
BLL Ball Corp 41.14 40.68 41 1748000 0.21 0.51%
BLW Blackrock Limited Duration Income Trust 16.07 16.01 16.05 53400 0.04 0.25%
BLX Banco Latinoamericano De Comercio 29.01 28.43 28.53 158400 -0.35 -1.21%
BMA Banco Macro S.A. 114.335 107.469 113.96 353900 6.08 5.64%
BME Blackrock Health Sciences Trust 36.24 36.05 36.05 19700 -0.16 -0.44%
BMI Badger Meter 48.45 47.15 48.35 193300 1.20 2.55%
BML-G Bank America Dep G 22.3 22.22 22.24 1700 0.02 0.09%
BML-H Bank America Dep H 22.47 22.24 22.26 14300 0.02 0.09%
BML-I Bank America Dep I 25.89 25.82 25.83 3400 0.01 0.04%
BML-J Bank America Dep J 24.05 23.9 24 14100 0.09 0.38%
BML-L Bank America Dep L 23.63 23.54 23.62 11100 0.02 0.08%
BMO Bank of Montreal 75.66 75.03 75.24 350700 -0.10 -0.13%
BMS Bemis Company 47.84 47.09 47.35 1092800 -0.49 -1.02%
BMY Bristol-Myers Squibb Company 63.55 63.04 63.36 3667700 0.03 0.05%
BNJ Blackrock New Jersey Muni Income Trust 15.53 15.42 15.47 12600 0.03 0.19%
BNS Bank of Nova Scotia 64.93 64.35 64.63 929200 0.24 0.37%
BNY Blackrock New York Muni Trust Inc 15.25 15.13 15.2 24700 -0.05 -0.33%
BOE Blackrock Global 13.54 13.47 13.51 157100 -0.03 -0.22%
BOH Bank of Hawaii Corp 81.85 81.02 81.49 73600 0.41 0.51%
BORN China New Borun Corp 1.28 1.27 1.28 6800 0.01 0.79%
BOX Box Inc 18.19 17.25 18.17 5463500 0.72 4.13%
BP BP Plc 38.07 37.67 37.82 5581400 0.09 0.24%
BPI Bridgepoint Education 9.065 8.84 8.97 151000 0.11 1.24%
BPK Blackrock Muni 2018 Trust 15.03 15.01 15.02 37800 0.00 0.00%
BPL Buckeye Partners LP 56.08 55.36 55.8 426000 -0.18 -0.32%
BPT BP Prudhoe Bay Royalty Trust 21.1 20.95 21.1 100200 0.10 0.48%
BQH Blackrock New York Muni Trust 15.01 14.81 14.81 7100 -0.03 -0.20%
BR Broadridge Financial Solutions Llc 80.93 79.67 80.93 340400 1.16 1.45%
BRC Brady Corp 37.2 36.5 36.8 309400 0.30 0.82%
BRFS Brf-Brasil Foods S.A. 15.06 14.84 14.96 1292600 0.08 0.54%
BRK.A Berkshire Hath Hld A 274200 272000 273139 200 -1026.00 -0.37%
BRK.B Berkshire Hath Hld B 182.84 181.3 181.86 2688000 -0.77 -0.42%
BRO Brown & Brown 47.45 47 47.42 441600 0.41 0.87%
BRS Bristow Group Inc 10.12 9.29 9.34 876000 -0.56 -5.66%
BRT BRT Realty Trust 10.42 10.13 10.22 10800 -0.05 -0.49%
BSBR Banco Santander Brasil Sa 9.22 8.94 9.14 1253800 0.20 2.24%
BSD Blackrock Strategic Muni Trust Inc 14.64 14.49 14.58 24600 -0.01 -0.07%
BSE Blackrock New York Muni Income Trust 13.53 13.48 13.49 8500 -0.04 -0.30%
BSL Blackstone Gso Senior Floating Rate 17.4 17.3 17.4 28600 0.08 0.46%
BSX Boston Scientific Corp 28.87 28.51 28.85 3131500 0.14 0.49%
BT Bt Group Plc 19.39 19.29 19.34 416100 0.01 0.05%
BTA Blackrock Long-Term Muni Advantage Trust 12.41 12.32 12.41 33900 0.09 0.73%
BTE Baytex Energy Corp 2.99 2.88 2.91 1085200 0.01 0.34%
BTO John Hancock Bank and Thrift Fund 35.08 34.72 35.07 37500 0.20 0.57%
BTU Peabody Energy Corp. 30.09 29.15 29.52 2369200 0.37 1.27%
BTZ Blackrock Preferred 13.525 13.45 13.49 142900 -0.01 -0.07%
BUD Anheuser-Busch Inbev Sa 117.03 116.22 116.39 1094500 -0.22 -0.19%
BUI Blackrock Utility and Infrastr 21.23 21 21.03 61100 -0.10 -0.47%
BVN Compania Mina Buenaventura S.A. 12.95 12.77 12.84 617300 0.02 0.16%
BWA Borgwarner Inc 50.18 49.57 49.96 1192800 0.39 0.79%
BWP Boardwalk Pipeline Partners LP 14.76 14.52 14.65 1059800 -0.03 -0.20%
BX The Blackstone Group LP 33.25 32.6 33.17 3470000 0.52 1.59%
BXC Bluelinx Holdings Inc 10.58 10.07 10.3 28400 0.02 0.19%
BXP Boston Properties 123.75 121.66 121.68 466700 -0.99 -0.81%
BXS Bancorpsouth Inc 30.8 30.25 30.7 344300 0.35 1.15%
BYD Boyd Gaming Corp 25.87 24.89 25.04 3015600 -0.76 -2.95%
BYM Blackrock Muni Income Quality Trust 14.9 14.77 14.82 63000 0.02 0.14%
BZH Beazer Homes USA 17.76 17.47 17.55 229200 0.08 0.46%
C Citigroup Inc 71.64 71.01 71.4 10446600 -0.20 -0.28%
C-J Citigroup Inc Prfd C V7.125 P12/31/49 J 28.94 28.83 28.93 66700 0.00 0.00%
C-N Citigroup Cap Prfd C V7.875 10/30/40 27.8 27.74 27.78 36600 -0.01 -0.04%
C-P Citigroup Inc Prfd C 8.125 P12/31/49 Aa 27.59 27.27 27.45 6300 0.18 0.66%
C-S Citigroup Inc Prfd C 6.3 27.265 27.15 27.15 15200 -0.10 -0.37%
C.A Citigroup Inc Wrnt 'A' 0.14 0.125 0.126 6900 -0.01 -10.00%
CAB Cabela's Inc 61.49 61.46 61.47 2331700 0.00 0.00%
CACI Caci International 137.1 134.3 136.55 75000 2.25 1.68%
CAE Cae Inc 16.83 16.6 16.67 253200 -0.05 -0.30%
CAF Morgan Stanley China A Share Fund Inc 23.87 23.25 23.85 266000 0.56 2.40%
CAG Conagra Brands Inc 33.74 32.92 33.15 3348800 -0.38 -1.13%
CAH Cardinal Health 67.09 66.24 66.66 2181000 -0.24 -0.36%
CAJ Canon Inc 33.91 33.74 33.79 144700 -0.07 -0.21%
CALX Calix Inc 4.95 4.8 4.9 149600 0.10 2.08%
CAT Caterpillar Inc 125.42 124.35 124.43 2616700 -0.15 -0.12%
CATO Cato Corp 13.19 12.7 13.01 395500 0.31 2.44%
CB Chubb Limited 143.09 141.64 142.59 1009600 -0.16 -0.11%
CBB Cincinnati Bell Inc 19.8 19.5 19.6 212400 -0.10 -0.51%
CBB-B Cincinnati Bell Pr B 50.75 50.51 50.51 800 -0.19 -0.37%
CBD Companhia Brasileira De Distribuicao 25.28 24.83 24.99 262800 0.12 0.48%
CBG CBRE Group Inc 37.28 37.04 37.18 1231600 0.08 0.22%
CBI Chicago Bridge & Iron Company N.V. 16.42 15.87 16.37 2396700 0.11 0.68%
CBK Christopher & Banks Corp 1.51 1.47 1.51 113900 0.02 1.34%
CBL Cbl & Associates Properties 8.345 8.23 8.3 2173000 0.00 0.00%
CBL-D Cbl Pfd D 24.44 24.35 24.4 28000 -0.04 -0.16%
CBM Cambrex Corp 54.25 53.25 54.05 122200 0.50 0.93%
CBS CBS Corp 59.26 58.28 59.23 1988700 0.50 0.85%
CBS.A CBS Corp 59.61 58.95 59.61 1900 0.42 0.71%
CBT Cabot Corp 55.89 55.13 55.8 319400 0.50 0.90%
CBU Community Bank System 53.38 52.7 53.09 148300 0.39 0.74%
CBZ Cbiz Inc 16.1 15.6 16 243800 0.35 2.24%
CCC Calgon Carbon Corp 21.425 21.3 21.4 7544000 0.00 0.00%
CCE Coca Cola European Partners 40.86 40.54 40.64 437500 -0.07 -0.17%
CCI Crown Castle International Corp 101.45 100.05 100.6 2720000 -0.45 -0.45%
CCJ Cameco Corp 10.03 9.81 9.98 1966500 -0.03 -0.30%
CCK Crown Cork & Seal Company 61.19 60.52 60.89 469100 0.02 0.03%
CCL Carnival Corp 64.635 63.86 64.33 3513500 -0.17 -0.26%
CCM Concord Medical Services 4 3.9 4 16800 0.01 0.25%
CCO Clear Channel Outdoor Holdings 4.05 3.95 4.05 36700 0.10 2.53%
CCS Century Communities Inc 24.65 24.05 24.4 163400 0.35 1.46%
CCU Compania Cervecerias Unidas S.A. 27.1 26.74 26.77 39200 -0.16 -0.59%
CDE Coeur Mining Inc 9.23 8.98 9.08 2559700 -0.03 -0.33%
CDR Cedar Shopping Centers Inc 5.225 5.16 5.2 505700 0.04 0.78%
CE Celanese Corp 104.55 103.57 104.19 355700 0.46 0.44%
CEA China Eastern Airlines Corp Ltd 26.33 26.16 26.16 7000 -0.17 -0.65%
CEE Central Europe and Russia Fund 24.65 24.62 24.65 1300 0.03 0.12%
CEL Cellcom Israel 9.44 9.29 9.44 900 0.15 1.61%
CEM Clearbridge Energy MLP Fund Inc 14.78 14.61 14.76 143100 0.11 0.75%
CEO Cnooc Ltd 122.79 121.84 122.3 140400 0.14 0.11%
CF Cf Industries Holdings 35.99 35.125 35.23 3144600 -0.60 -1.67%
CFC-B Countrywide Cap V 25.945 25.87 25.9 52000 0.01 0.04%
CFR Cullen/Frost Bankers 91.82 90.89 90.99 363400 -0.42 -0.46%
CFX Colfax Corp 42.85 41.48 42.74 715800 1.13 2.72%
CGA China Green Agriculture 1.26 1.23 1.24 19500 0.00 0.00%
CGI Celadon Group 6.35 6.05 6.35 237900 0.10 1.60%
CHA China Telecom Corp Ltd 49.99 49.56 49.9 38400 -0.02 -0.04%
CHD Church & Dwight Company 48.86 48.27 48.61 1310000 0.16 0.33%
CHE Chemed Inc 192.68 189.72 191.86 69700 0.87 0.46%
CHH Choice Hotels International 63.3 62.5 63.25 111000 0.70 1.12%
CHK Chesapeake Energy Corp 4.25 4.14 4.22 18635300 0.06 1.44%
CHK-D Chesapeake En Cv Pfd 50.4 49.51 49.63 5200 -0.43 -0.86%
CHKR Chesapeake Granite Wash Trust 2.15 2.1 2.1 83800 0.00 0.00%
CHL China Mobile [Hong Kong] Ltd 51.06 50.46 50.64 938100 -0.40 -0.78%
CHN China Fund 20.87 20.75 20.75 13100 -0.08 -0.38%
CHS Chico's Fas 8.23 8.04 8.22 2532900 0.11 1.36%
CHSP Chesapeake Lodging Trust 26.2 25.83 26 205300 0.15 0.58%
CHT Chunghwa Telecom Co Ltd 34.35 34.17 34.18 54500 -0.16 -0.47%
CHU China Unicom [Hong Kong] Ltd 14.54 14.43 14.49 342700 -0.03 -0.21%
CI Cigna Corp 184.37 180.28 182.74 1628000 0.61 0.33%
CIA Citizens Inc 7.79 7.52 7.67 73800 -0.12 -1.54%
CIB Bancolombia S.A. 47.79 46.4 47.42 225300 1.02 2.20%
CIE Cobalt International Energy 1.75 1.66 1.69 269400 -0.02 -1.17%
CIF Colonial Intermediate High 2.885 2.86 2.88 45700 0.02 0.70%
CIG Comp En De Mn Cemig Ads 2.8 2.7 2.74 3307900 -0.06 -2.14%
CIG.C Comp En De Mn Cemig Ads 2.72 2.72 2.72 100 0.00 0.00%
CII Blackrock Capital and Income Strategies 15.48 15.39 15.39 82100 -0.02 -0.13%
CIM Chimera Investment Corp 19.51 19.35 19.47 1284300 0.07 0.36%
CIR Circor International 52.17 51.1 51.27 53200 0.17 0.33%
CIT Cit Group Inc [Del] 47.18 46.8 46.95 535000 -0.23 -0.49%
CKH Seacor Smit Inc 44.26 43.305 43.68 91100 0.06 0.14%
CL Colgate-Palmolive Company 71.65 71 71.19 2533200 -0.19 -0.27%
CLB Core Laboratories N.V. 97.64 96.08 97.51 559500 1.28 1.33%
CLD Cloud Peak Energy Inc 3.6 3.44 3.59 1357800 0.13 3.76%
CLDT Chatham Lodging Trust [Reit] 21.19 20.97 21.03 259700 0.02 0.10%
CLF Cleveland-Cliffs Inc. 6.95 6.78 6.86 9936700 0.00 0.00%
CLGX Corelogic 45.96 45.58 45.84 362300 0.26 0.57%
CLH Clean Harbors 55.1 54.48 54.71 417200 -0.29 -0.53%
CLI Mack-Cali Realty Corp 23.31 23.08 23.19 474500 0.04 0.17%
CLR Continental Resources 38.06 37.36 37.82 1758800 0.23 0.61%
CLS Celestica Inc 12.57 12.33 12.48 273400 0.15 1.22%
CLW Clearwater Paper Corp 47.35 46.475 47.15 52000 0.55 1.18%
CLX Clorox Company 132.05 129.59 129.83 1093700 -1.59 -1.21%
CM Canadian Imperial Bank of Commerce 88.92 88.24 88.76 511500 0.52 0.59%
CMA Comerica Inc 73.54 72.465 73.42 1023400 0.61 0.84%
CMA.W Comerica Inc 44.1 44 44.1 300 0.10 0.23%
CMC Commercial Metals Company 18.26 17.67 18.21 1092400 0.48 2.71%
CMG Chipotle Mexican Grill 317.34 312.09 314.31 931200 1.31 0.42%
CMI Cummins Inc 168.66 166.7 167.98 925000 1.09 0.65%
CMO Capstead Mortgage Corp 9.69 9.6 9.67 502700 0.06 0.62%
CMP Compass Minerals Intl Inc 64.45 59.72 60.1 2791300 -2.95 -4.68%
CMRE Costamare Inc 6.18 6 6 516700 -0.16 -2.60%
CMS Cms Energy Corp 47.3 46.27 46.47 2774000 -0.83 -1.75%
CMU Colonial Muni Income Trust 4.8 4.77 4.8 43900 0.03 0.63%
CNA Cna Financial Corp 49.36 49.13 49.32 135300 0.13 0.26%
CNC Centene Corp 94.52 87.26 92.22 3495500 1.48 1.63%
CNI Canadian National Railway Company 82.81 81.7 81.91 1162900 -0.72 -0.87%
CNK Cinemark Holdings Inc 36.595 35.68 36.49 727000 0.69 1.93%
CNO Cno Financial Group 23.17 22.83 23.08 706000 0.25 1.10%
CNP Centerpoint Energy Inc 29.58 29.17 29.2 2626000 -0.38 -1.28%
CNQ Canadian Natural Resources 34.49 34.06 34.09 1271400 -0.06 -0.18%
CNS Cohn & Steers Inc 39 38.13 38.69 78100 0.34 0.89%
CNX Consol Energy Inc 16.29 15.91 16.27 1577500 0.32 2.01%
CO China Cord Blood Corporation 11.49 10.78 11.18 513800 -0.29 -2.53%
CODI Compass Diversified Holdings 17.15 16.8 17.05 280800 0.10 0.59%
COF Capital One Financial Corp 82.08 81.15 81.94 1716600 0.63 0.77%
COF.W Capital One Financial Corp 40.02 39.8 40.02 2300 0.22 0.55%
COG Cabot Oil & Gas Corp 26.61 26.26 26.58 4461800 0.24 0.91%
COH Coach Inc 40.01 39.35 39.95 2541700 0.60 1.52%
COL Rockwell Collins 130.68 129.99 130.48 1980400 0.06 0.05%
COO Cooper Companies 240.68 230.69 239.77 1196800 6.81 2.92%
COP Conocophillips 49.65 48.63 49.08 7388100 0.38 0.78%
COR Coresite Realty Corp 111.37 108.04 108.49 469500 -2.27 -2.05%
COT Cott Corp 15.04 14.72 14.94 1203200 -0.03 -0.20%
CP Canadian Pacific Railway 169.11 167.12 168.25 753300 0.81 0.48%
CPA Copa Holdings S.A. 131.78 129.51 131.58 158500 1.48 1.14%
CPAC Cementos Pacasmayo S.A.A 12.805 12.67 12.74 4100 0.05 0.39%
CPB Campbell Soup Company 46 44.995 45.13 3461200 -0.73 -1.59%
CPE Callon Petroleum Company 11.325 11.04 11.07 4021000 -0.10 -0.90%
CPF Central Pacific Financial Co 30.74 30.23 30.54 70300 0.31 1.03%
CPK Chesapeake Utilities Corp 79.2 78.4 79.05 125600 0.20 0.25%
CPL Cpfl Energia S.A. 17.38 17.32 17.35 156500 0.01 0.06%
CPN Calpine Corp 14.69 14.62 14.66 7255500 -0.03 -0.20%
CPT Camden Property Trust 93.86 92.76 93 1309800 -0.55 -0.59%
CR Crane Company 78.63 77.975 78.35 145000 0.25 0.32%
CRD.A Crawford Co Cl A 9.69 9.4 9.56 79800 0.16 1.70%
CRD.B Crawford Co Cl B 11.77 11.45 11.75 45300 0.30 2.62%
CRH CRH Plc 36.76 36.55 36.6 392900 0.02 0.05%
CRI Carter's Inc 94.64 92.71 94.49 774000 1.59 1.71%
CRK Comstock Resources 6.08 5.91 6.02 118300 0.06 1.01%
CRL Charles River Laboratories Intl 105.83 104.3 105.51 428600 -0.01 -0.01%
CRM Salesforce.Com Inc 95.35 94.555 94.94 2254400 0.15 0.16%
CRR Carbo Ceramics 8.43 8.04 8.18 818400 0.12 1.49%
CRS Carpenter Technology Corp 44.89 43.26 44.74 285400 1.17 2.69%
CRT Cross Timbers Royalty Trust 14.78 14.64 14.76 3200 0.12 0.82%
CRY Cryolife 21.9 21.5 21.85 89600 0.25 1.16%
CS Credit Suisse Group 15.73 15.64 15.68 822900 0.01 0.06%
CSL Carlisle Companies Inc 99.85 97.72 98.19 617600 -0.78 -0.79%
CSS Css Industries 28.43 28.03 28.33 12800 0.08 0.28%
CSU Capital Senior Living Corp 12.4 12.24 12.24 236700 -0.12 -0.97%
CSV Carriage Services 25.125 24.86 24.97 148400 0.11 0.44%
CTB Cooper Tire & Rubber Company 35.5 34.75 35.45 263100 0.55 1.58%
CTL Centurylink 18.56 18.315 18.54 7013500 0.04 0.22%
CTS Cts Corp 23.25 22.7 23.15 53000 0.45 1.98%
CTW Qwest Corp 25.545 25.46 25.47 5900 -0.05 -0.19%
CUB Cubic Corp 52.3 48.65 51.6 478500 2.57 5.24%
CUBE Cubesmart 26.56 26.17 26.26 1258300 -0.30 -1.13%
CUK Carnival Plc Ads 65.14 64.46 64.74 188600 -0.35 -0.54%
CUZ Cousins Properties Inc 9.36 9.2 9.22 1542900 -0.08 -0.86%
CVA Covanta Holding Corp 14.55 14.28 14.4 955600 0.10 0.70%
CVE Cenovus Energy Inc 10.35 10 10.28 7493800 0.18 1.78%
CVG Convergys Corp 25.53 24.64 25.48 1194200 0.49 1.96%
CVI Cvr Energy Inc 24.7 24.16 24.52 378700 0.32 1.32%
CVS CVS Corp 79.9 78.62 79.63 6534100 0.43 0.54%
CVX Chevron Corp 117.83 116.27 117.29 5307000 0.88 0.76%
CW Curtiss-Wright Corp 105.07 103.56 104.34 179700 0.78 0.75%
CWH Camping World Holdings Inc 38.69 37.56 38.43 271000 0.69 1.83%
CWT California Water Service Group Holding 38.45 37.8 38.05 71500 0.05 0.13%
CX Cemex S.A.B. De C.V. Sponsored 9.43 9.3 9.35 7730300 0.01 0.11%
CXE Colonial High Income Muni Trust 5.29 5.24 5.29 75100 0.01 0.19%
CXH Colonial Investment Grade Muni Trust 10.04 9.97 9.97 15600 -0.06 -0.60%
CXO Concho Resources Inc 127.53 125.58 127.06 849100 1.48 1.18%
CXW Corecivic Inc 25.76 25.34 25.53 454200 0.03 0.12%
CYD China Yuchai International 21.47 21 21.35 41900 0.22 1.04%
CYH Community Health Systems 7.445 7.15 7.36 3402700 0.10 1.38%
CYS Cys Investments Inc 8.64 8.48 8.57 2618600 0.07 0.82%
CZZ Cosan Ltd 8.35 8.165 8.29 750500 0.00 0.00%
D Dominion Resources 77.6 76.91 77.04 1838900 -0.50 -0.64%
DAC Danaos Corp 1.45 1.4 1.4 15000 -0.05 -3.45%
DAL Delta Air Lines Inc 48.66 48.1 48.47 4601600 0.21 0.44%
DAN Dana Inc 27.405 26.8 27.26 864400 0.40 1.49%
DAR Darling International Inc 18.27 18.08 18.26 667700 0.15 0.83%
DB Deutsche Bank Ag 16.68 16.51 16.63 1929400 0.08 0.48%
DBD Diebold Nixdorf Inc 21.7 21.3 21.45 456900 0.05 0.23%
DBL Doubleline Opportunistic Credi 24.1 23.95 24 40300 0.03 0.13%
DCI Donaldson Company 45.63 45.23 45.43 304000 0.20 0.44%
DCM Ntt Docomo Inc 23.02 22.87 22.9 198200 -0.07 -0.30%
DCO Ducommun Inc 31.25 30.42 31.1 41800 0.51 1.67%
DCT Dct Industrial Trust Inc 59.69 58.54 58.62 332800 -0.50 -0.85%
DD-A Du Pont E I 3.50 Pfd 89.99 89.51 89.51 900 -0.48 -0.53%
DD-B Du Pont E I 4.50 Pfd 102.705 102.705 102.705 100 0.00 0.00%
DDD 3D Systems Corp 13.62 13.37 13.5 1286900 0.12 0.90%
DDE Dover Downs Gaming & Entertainment Inc 1.05 0.99 1.05 22100 0.05 5.00%
DDF Delaware Dividend & Income 10.62 10.56 10.62 28400 0.06 0.57%
DDR DDR Corp 9.34 9.2 9.29 3334400 0.09 0.98%
DDS Dillard's 58.19 54.52 57.53 1407200 2.26 4.09%
DDT Dillard's 25.73 25.61 25.68 12700 0.02 0.08%
DE Deere & Company 124.82 123.28 123.75 1864300 -0.83 -0.67%
DEI Douglas Emmett 39.31 38.83 38.88 496100 -0.17 -0.44%
DEL Deltic Timber Corp 86.89 84.7 86.18 58500 1.48 1.75%
DEO Diageo Plc 132.56 132 132.11 290500 -0.07 -0.05%
DEX Delaware Enhanced Global Dividend 11.75 11.73 11.74 24200 0.00 0.00%
DF Dean Foods Company 10.51 10.3 10.5 1747600 0.04 0.38%
DFP Flaherty & Crumrine Dynamic 26.71 26.45 26.67 49300 0.13 0.49%
DFS Discover Financial Services 61.42 60.38 61.41 2111700 1.03 1.71%
DG Dollar General Corp 77.765 76.57 77.66 3513400 0.89 1.16%
DGI Digitalglobe Inc 35.2 35 35.1 521800 0.10 0.29%
DGX Quest Diagnostics Inc 102.51 100.63 102.11 1026500 0.56 0.55%
DHF Dreyfus High Yield Strategies Fund 3.52 3.49 3.5 194600 0.01 0.29%
DHG Dws High Income Opportunities Fund 15.07 15.03 15.04 28400 -0.02 -0.13%
DHI D.R. Horton 37.13 36.72 36.9 3201200 0.02 0.05%
DHR Danaher Corp 86.89 86.11 86.78 1906300 0.31 0.36%
DHT Dht Holdings 4.11 3.975 4.07 714800 0.07 1.75%
DHX Dice Holdings 2.35 2.2 2.35 229100 0.05 2.17%
DIN Dineequity Inc 41.19 39.83 41.04 299100 1.21 3.04%
DIS Walt Disney Company 98.99 98.53 98.6 6359000 0.05 0.05%
DK Delek US Holdings 25.87 25.33 25.7 563200 0.22 0.86%
DKS Dick's Sporting Goods Inc 26.92 26.07 26.87 1673900 0.62 2.36%
DKT Deutsch Bk Contingent Cap TR V 27.13 27.05 27.06 66200 -0.04 -0.15%
DL China Distance Education Holdings 6.96 6.83 6.9 15700 -0.02 -0.29%
DLB Dolby Laboratories 58.79 57.69 58.18 319700 0.49 0.85%
DLPH Delphi Automotive Plc 102.95 100.93 102.78 1358700 1.75 1.73%
DLR Digital Realty Trust 116.55 113.9 114.51 2040900 -1.89 -1.62%
DLX Deluxe Corp 70.73 68.44 70.07 217100 1.25 1.82%
DM Dominion Midstream Partners LP 34.55 31.35 33.75 901100 2.05 6.47%
DMO Western Asset Mortgage Defined Opp 25.545 25.323 25.456 39600 0.13 0.50%
DNB Dun & Bradstreet Corp 113.57 111.77 113.51 239700 1.19 1.06%
DNI Chartwell Dividend & Income Fund 12.6 12.52 12.6 20500 0.08 0.64%
DNP Duff & Phelps Utilities Income 11.39 11.33 11.34 195600 -0.03 -0.26%
DNR Denbury Resources 1.25 1.18 1.21 4055300 -0.01 -0.82%
DO Diamond Offshore Drilling 13.49 13 13.27 3162400 0.25 1.92%
DOV Dover Corp 92.55 91.73 92.43 491300 0.53 0.58%
DPG Duff & Phelps Global Utility I 16.23 15.88 16.09 132300 -0.10 -0.62%
DPS Dr Pepper Snapple Group Inc 89.75 88.31 88.74 1360900 -0.58 -0.65%
DPZ Domino's Pizza Inc 199.56 196.1 197.21 1031200 -1.36 -0.68%
DQ Daqo New Energy 28.7 27.28 28.34 58200 0.41 1.47%
DRD Drdgold Ltd 3.85 3.72 3.8 59800 0.07 1.88%
DRE Duke Realty Corp 29.56 29.06 29.11 780300 -0.33 -1.12%
DRH Diamondrock Hospitality Company 10.88 10.77 10.87 961000 0.08 0.74%
DRI Darden Restaurants 83.34 82.32 82.88 1898700 -0.06 -0.07%
DRQ Dril-Quip 43.55 42.3 43 420300 0.20 0.47%
DSM Dreyfus Strategic Muni Bond Fund 8.54 8.51 8.53 74000 0.02 0.24%
DST Dst Systems 53.91 52.45 53.88 286600 1.33 2.53%
DSU Blackrock Debt Strategies Fund 11.59 11.52 11.55 91100 0.03 0.26%
DSW DSW Inc 20.57 19.54 20.5 1715700 0.79 4.01%
DSX Diana Shipping Inc 4.1 3.98 4.05 491100 0.07 1.76%
DTE Dte Energy Company 109.25 108.17 108.38 634900 -0.84 -0.77%
DTF Duff & Phelps Utilities Tax-Free Income 14.52 14.41 14.44 64900 -0.06 -0.41%
DTK Deutsche Bk Contingent Cap TR I 26.19 26.095 26.16 56300 -0.01 -0.04%
DUC Duff & Phelps Utility & Corporate Trust 9.27 9.14 9.18 136300 -0.09 -0.97%
DUK Duke Energy Corp 85.4 84.215 84.25 1799100 -1.11 -1.30%
DVA Davita Healthcare Partners Inc 61.69 56.14 57.49 7743500 -3.74 -6.11%
DVD Dover Downs Entertainment 2.1 2 2.05 6800 0.05 2.50%
DVN Devon Energy Corp 35.81 35.15 35.78 4734800 0.55 1.56%
DX Dynex Capital 7.24 7.18 7.22 270700 0.02 0.28%
DXB Deutsche Bk Contingent Cap TR I 25.62 25.54 25.62 33200 0.08 0.31%
DY Dycom Industries 83.24 81.86 82.69 484100 0.67 0.82%
DYN Dynegy Inc 9.9 9.69 9.74 2128000 -0.02 -0.20%
E Eni S.P.A 33.08 32.91 32.98 162600 0.03 0.09%
EAT Brinker International 32.52 32.02 32.18 883200 -0.19 -0.59%
EBF Ennis Inc 19.4 18.95 19.35 44300 0.35 1.84%
EBR Centrais Electricas Brazil 6.71 6.55 6.65 200800 -0.04 -0.60%
EBR.B Centrais Eletricas Brasileiras 7.85 7.7 7.74 16400 -0.09 -1.15%
EBS Emergent Biosolutions 38.47 37.58 38.34 150000 0.69 1.83%
EC Ecopetrol S.A. 9.58 9.46 9.55 408500 0.09 0.95%
ECA Encana Corp 11.46 11.125 11.25 12301100 -0.03 -0.27%
ECL Ecolab Inc 131.44 130.735 131.33 761900 0.33 0.25%
ECT Eca Marcellus Trust I 2.25 2.2 2.2 23900 -0.05 -2.22%
ED Consolidated Edison Company of New York 82.75 81.58 81.59 1140700 -1.16 -1.40%
EDD Emerging Markets Domestic Debt Fund 8.27 8.15 8.26 344700 0.06 0.73%
EDF Stone Harbor Emerging Markets 16.88 16.73 16.84 40500 0.11 0.66%
EDN Empresa Distribuidora Y Comercializadora 39.17 37.09 38.27 66100 1.01 2.71%
EDR Education Realty Trust Inc 38.41 37.97 38.05 377100 -0.24 -0.63%
EDU New Oriental Education & Technology Group 87.7 84.29 85.58 1043400 -0.53 -0.62%
EE El Paso Electric Company 55.1 54.6 54.65 239700 -0.40 -0.73%
EEA European Equity Fund 9.72 9.64 9.68 11800 -0.04 -0.41%
EEP Enbridge Energy LP 15.55 15.21 15.53 991600 0.14 0.91%
EEQ Enbridge Energy Management Llc 14.69 14.41 14.65 217500 0.12 0.83%
EFC Ellington Financial Llc 15.795 15.69 15.73 27500 0.04 0.25%
EFR Eaton Vance Senior Floating-Rate Fund 14.87 14.64 14.79 69800 0.15 1.02%
EFT Eaton Vance Floating Rate Income Trust 14.55 14.4 14.54 125700 0.06 0.41%
EFX Equifax Inc 105.2 99.8 105.04 12473400 4.94 4.94%
EGF Blackrock Enhanced Government Fund 13.55 13.51 13.51 1400 -0.01 -0.07%
EGN Energen Corp 53.48 52.89 53.09 616900 -0.11 -0.21%
EGO Eldorado Gold Corp 2.29 2.24 2.26 3347500 -0.01 -0.44%
EGP Eastgroup Properties 91.08 89.14 89.2 154000 -1.13 -1.25%
EGY Vaalco Energy Inc 0.78 0.72 0.78 176600 0.04 5.41%
EHI Western Asset Global High 10.19 10.1 10.19 117700 0.06 0.59%
EIG Employers Holdings Inc 43.45 42.7 43.1 72600 0.40 0.94%
EIX Edison International 78.95 78.22 78.28 1275900 -0.64 -0.81%
EL Estee Lauder Companies 109.16 107.3 107.58 2173300 -1.05 -0.97%
ELP Companhia Paranaense De Energia 9.51 9.28 9.29 474500 -0.06 -0.64%
ELS Equity Lifestyle Properties 87.46 85.86 86.1 373800 -1.25 -1.43%
ELY Callaway Golf Company 14.15 14.02 14.12 417600 0.09 0.64%
EMD Western Asset Emerging Market Debt Fund Inc 15.72 15.63 15.72 134000 0.08 0.51%
EME Emcor Group 68.91 68.365 68.7 240600 0.16 0.23%
EMF Templeton Emerging Markets Fund 16.9 16.84 16.84 25000 -0.06 -0.36%
EMN Eastman Chemical Company 86.57 85.64 86.48 617700 0.68 0.79%
EMO Clearbridge Energy MLP Opportu 12.04 11.9 11.94 67300 -0.05 -0.42%
EMR Emerson Electric Company 63.56 63.09 63.44 2271400 0.09 0.14%
ENB Enbridge Inc 41.61 40.91 41.04 1657900 -0.46 -1.11%
ENR Energizer Holdings Inc 46.05 44.92 45.75 980700 0.71 1.58%
ENS Enersys Inc 68.33 67.26 68.2 198900 0.94 1.40%
ENV Envestnet Inc 50.55 49.3 50.3 351500 0.85 1.72%
ENZ Enzo Biochem 10.6 10.4 10.45 111500 -0.02 -0.19%
EOD Wells Fargo Global Dividend Opportunity 6.33 6.27 6.28 114500 -0.03 -0.48%
EOG Eog Resources 94.65 93.45 94.55 2290400 0.78 0.83%
EOI Eaton Vance Enhance Equity 13.8 13.67 13.74 308600 0.06 0.44%
EOS Eaton Vance Enhanced Equity II 14.98 14.91 14.95 71300 -0.02 -0.13%
EOT Eaton Vance Muni Income Trust 23.01 22.85 22.99 14200 0.09 0.39%
EP-C El Paso Egy Cap I Pr 49.5 49.4 49.5 800 0.00 0.00%
EPAM Epam Systems Inc 84.45 83.65 84.09 215500 0.44 0.53%
EPD Enterprise Products Partners LP 25.94 25.79 25.9 16211900 0.04 0.15%
EPR Entertainment Properties Trust 71.17 69.87 69.97 313000 -0.83 -1.17%
EPR-E Entertainment Ppty P 36.41 36.26 36.32 3700 -0.08 -0.22%
EQR Equity Residential 66.27 65.46 65.88 1822500 -0.22 -0.33%
EQT Eqt Corp 64.56 63.56 64.26 2202700 0.51 0.80%
ERF Enerplus Corp 10.18 9.92 10.06 1075100 0.09 0.90%
ERJ Embraer-Empresa Brasileira De Aeronautica 23.16 23.01 23.06 1280300 -0.05 -0.22%
ES Eversource Energy 61.65 60.67 60.71 1678400 -0.88 -1.43%
ESE Esco Technologies Inc 58.1 57.1 57.85 56600 0.75 1.31%
ESL Esterline Technologies Corp 91.95 89.35 90.95 185100 1.60 1.79%
ESS Essex Property Trust 257.07 254.23 255 393000 -0.74 -0.29%
ESV Ensco Plc 5.6 5.19 5.24 44327100 -0.01 -0.19%
ETB Eaton Vance Tax-Managed Buy-Write 16.65 16.53 16.59 37900 0.05 0.30%
ETE Energy Transfer Equity LP 17.41 17.18 17.33 12200600 0.06 0.35%
ETG Eaton Vance Tax-Advantaged Global Dividend 16.95 16.835 16.95 72600 0.05 0.30%
ETH Ethan Allen Interiors Inc 30.8 30.2 30.6 211500 0.40 1.32%
ETJ Eaton Vance Risk-Managed Diversified Equity 9.4 9.36 9.4 84300 0.03 0.32%
ETM Entercom Communications Corp 11.35 11.1 11.2 386300 -0.10 -0.88%
ETN Eaton Corp 78.51 77.69 78.1 1624800 0.11 0.14%
ETO Eaton Vance Tax-Advantage Global Dividend Opp 24.61 24.45 24.46 34100 -0.04 -0.16%
ETP Energy Transfer Partners 18.58 18.25 18.49 15161000 0.23 1.26%
ETR Entergy Corp 78.48 76.56 76.75 880000 -1.45 -1.85%
ETV Eaton Vance Corp 15.28 15.2 15.25 209000 0.04 0.26%
ETW Eaton Vance Corp 11.83 11.74 11.76 220300 -0.02 -0.17%
ETY Eaton Vance Tax-Managed Diversified Equity 11.46 11.34 11.4 495300 -0.03 -0.26%
EV Eaton Vance Corp 48.44 47.99 48.38 721000 0.35 0.73%
EVC Entravision Communications Corp 5.8 5.65 5.75 200700 0.00 0.00%
EVF Eaton Vance Senior Income Trust 6.6 6.53 6.6 65500 0.05 0.76%
EVG Eaton Vance Short Diversified 14.4 14.32 14.36 26200 0.04 0.28%
EVN Eaton Vance Muni Income Trust 12.98 12.95 12.96 42100 -0.01 -0.08%
EVR Evercore Partners Inc 77.4 76.65 76.9 254500 -0.35 -0.45%
EVT Eaton Vance Tax Advantaged Dividend 22.05 21.92 21.99 59700 0.07 0.32%
EW Edwards Lifesciences Corp 110.84 109.2 110.64 970600 0.16 0.14%
EXC Exelon Corp 37.32 36.93 37.12 3383800 -0.13 -0.35%
EXD Eaton Vance Tax-Advantaged Bond 11.61 11.5 11.54 29900 0.04 0.35%
EXG Eaton Vance Tax-Managed Global Diversified Equit 9.32 9.25 9.26 594400 0.00 0.00%
EXK Endeavour Silver Corp 2.43 2.35 2.42 1353600 0.06 2.54%
EXP Eagle Materials Inc 106.11 104.61 105.82 381800 0.45 0.43%
EXPR Express Inc 6.69 6.42 6.65 2732100 0.08 1.22%
EXR Extra Space Storage Inc 79.71 78.75 78.89 420700 -0.64 -0.80%
F Ford Motor Company 11.87 11.72 11.84 30196400 0.10 0.85%
FAC Liberte Investors Inc 1.1 1.04 1.09 3500 -0.01 -0.91%
FAF First American Corp 49.24 48.82 49.19 328300 0.37 0.76%
FAM First Trust/Aberdeen Global Opportunity 11.91 11.83 11.84 27300 0.00 0.00%
FBC Flagstar Bancorp 34.53 34.05 34.28 142100 0.21 0.62%
FBHS Fortune Brands Home & Security 65.41 64.55 64.91 630700 0.12 0.19%
FBP First Bancorp 5.61 5.51 5.52 1204200 -0.01 -0.18%
FBR Fibria Celulose S.A. 13.19 13.02 13.16 966800 0.05 0.38%
FC Franklin Covey Company 19.25 18.45 18.55 29400 -0.45 -2.37%
FCE.A Forest City Ent Cl A 25.08 24.76 24.99 1554300 0.09 0.36%
FCF First Commonwealth Financial Corp 13.42 13.17 13.38 415700 0.21 1.59%
FCN Fti Consulting 35.35 34.95 35.19 210800 0.18 0.51%
FCT Senior Floating Rate II 13.29 13.16 13.28 106200 0.12 0.91%
FCX Freeport-Mcmoran Inc 14.34 13.88 14.06 12562800 0.16 1.15%
FDP Fresh Del Monte Produce 49.82 47.65 49.62 390300 1.97 4.13%
FDS Factset Research Systems Inc 169.04 167.05 168.61 377800 0.87 0.52%
FDX Fedex Corp 220.95 217.84 220 1607500 1.15 0.53%
FE Firstenergy Corp 31.29 30.88 30.89 2699200 -0.35 -1.12%
FENG Phoenix New Media Ltd 6.28 5.88 5.98 882200 -0.23 -3.70%
FEO First Trust/Aberdeen Emerging Opportunity Fund 17.36 17 17.36 14500 0.28 1.64%
FF Futurefuel Corp 15.32 14.96 15.3 61800 0.29 1.93%
FFA First Trust Enhanced Equity Income Fund 14.9 14.825 14.9 37800 0.03 0.20%
FFC Flaherty Crumrine/Claymore Preferred Securities 21.37 21.23 21.32 53200 0.02 0.09%
FFG Fbl Financial Group 71.5 70.15 71.45 11800 1.15 1.64%
FGB Specialty Finance and Financial Fund 6.81 6.68 6.77 37000 0.04 0.59%
FGP Ferrellgas Partners LP 5.35 5.02 5.33 227700 0.28 5.54%
FHN First Tennessee National Corp 18 17.83 17.98 1765200 0.09 0.50%
FHY Strategic High II 13.86 13.78 13.8 33700 0.00 0.00%
FICO Fair Isaac and Company Inc 140.435 137.59 140.13 189200 2.54 1.85%
FIF First Trust Energy Infrastruct 18.4 18.14 18.4 64400 0.17 0.93%
FIG Fortress Investment Group 7.99 7.98 7.99 177200 0.00 0.00%
FII Federated Investors 29.08 28.5 28.89 568300 0.39 1.37%
FIS Fidelity National Information Services 93.12 92.54 93.05 968900 0.37 0.40%
FIX Comfort Systems USA 34.925 34.275 34.75 151700 0.45 1.31%
FL Footlocker Inc 34.18 33.25 33.6 5525600 -0.05 -0.15%
FLC Flaherty & Crumrine/Claymore Total Return 21.52 21.46 21.52 12000 0.06 0.28%
FLO Flowers Foods 18.25 18.03 18.13 987600 0.00 0.00%
FLR Fluor Corp 41.13 40.72 40.93 1932200 -0.15 -0.37%
FLS Flowserve Corp 42.67 41.71 42.63 962500 0.55 1.31%
FLT Fleetcor Technologies 153.87 149.72 153.67 781700 3.34 2.22%
FLY Fly Leasing Ltd 14.44 14.23 14.28 103600 -0.04 -0.28%
FMC FMC Corp 91.88 89.13 89.95 1300800 -0.93 -1.02%
FMN Federated Premier Muni 14.72 14.5 14.72 12200 0.16 1.10%
FMO Fiduciary/Claymore MLP Opportunity Fund 12.67 12.53 12.58 171000 0.04 0.32%
FMS Fresenius Medical Care Corp 49.09 47.94 48.11 469800 -0.96 -1.96%
FMX Fomento Economico Mexicano S.A.B. De C.V 100.34 99.23 99.65 258200 0.26 0.26%
FMY First Trust/Fidac Mortgage Income Fund 14.23 14.23 14.23 2000 0.00 0.00%
FN Fabrinet 36.25 35.66 35.95 894700 0.20 0.56%
FNB F.N.B. Corp 13.41 13.21 13.36 1526900 0.13 0.98%
FNF Fidelity National Financial 47.68 47.23 47.66 1950400 0.29 0.61%
FNV Franco Nev Corp 79.9 78.91 79.32 322200 -0.17 -0.21%
FOE Ferro Corp 21.66 21.26 21.55 906300 0.26 1.22%
FOF Cohen & Steers Closed-End Opportunity Fund 13.21 13.08 13.15 68100 0.07 0.54%
FOR Forestar Group Inc 17.35 17.225 17.3 919700 0.05 0.29%
FPO First Potomac Realty Trust 11.15 11.13 11.14 457200 0.00 0.00%
FPT Federated Premier Intermediate Muni 13.63 13.57 13.62 9400 0.02 0.15%
FR First Industrial Realty Trust 31.48 30.8 30.84 629100 -0.46 -1.47%
FRA Blackrock Floating Rate Income Fund 14.15 13.97 14.12 187200 0.15 1.07%
FRC First Republic Bank 101.31 100.15 100.94 738500 0.44 0.44%
FRO Frontline Ltd 5.99 5.87 5.91 646700 -0.03 -0.51%
FRT Federal Realty Investment Trust 124.63 122.94 123.14 193500 -0.76 -0.61%
FSD High Income Long Short Fund 17.03 17 17.01 73600 -0.02 -0.12%
FSM Fortuna Silver Mines 4.7 4.62 4.68 762400 0.03 0.65%
FSS Federal Signal Corp 20.46 20.18 20.29 205500 0.05 0.25%
FT Franklin Universal Trust 7.34 7.26 7.29 32400 0.03 0.41%
FTI Technipfmc Plc 27.14 26.575 26.83 2606600 -0.28 -1.03%
FTK Flotek Industries 5.4 5.18 5.36 1637600 0.08 1.52%
FUL H. B. Fuller Company 55.965 55.365 55.58 269600 0.11 0.20%
FUN Cedar Fair LP 64.93 63.52 64.24 58200 0.72 1.13%
G Genpact Ltd 28.3 28.09 28.21 478000 0.05 0.18%
GAB Gabelli Equity Trust 6.45 6.4 6.41 876200 -0.01 -0.16%
GAB-D Gabelli Eq TR Pfd D 26.25 26.13 26.13 1300 -0.12 -0.46%
GAM General American Investors 35.5 35.31 35.5 40200 0.07 0.20%
GAM-B Genl Amer Invs Pfd 26.81 26.485 26.69 6800 -0.12 -0.45%
GBAB Guggenheim Build America Bonds 22.92 22.849 22.87 36500 0.02 0.07%
GBL Gamco Investors 28.68 28.13 28.63 19100 0.50 1.78%
GBX Greenbrier Companies 45.95 44.7 45.55 337600 0.75 1.67%
GCAP Gain Capital Holdings 6.44 6.33 6.4 143600 0.01 0.16%
GCH Greater China Fund 12 11.91 11.95 2700 -0.05 -0.42%
GCI Gannett Co. Inc 8.08 7.94 8.05 1197200 0.08 1.00%
GCO Genesco Inc 25.8 24.55 25.7 360600 1.00 4.05%
GCV Gabelli Convertible and Income Securities 5.77 5.53 5.76 28900 0.08 1.41%
GCV-B Gabelli 6.00% Pfd B 26.63 26.4 26.63 1600 0.11 0.41%
GD General Dynamics Corp 206.51 204.63 205.41 1040700 -0.68 -0.33%
GDI Gardner Denver Holdings Inc 26.3 25.7 26.28 269600 0.40 1.55%
GDL The Gdl Fund 10.22 10.16 10.16 20100 -0.06 -0.59%
GDO Western Asset Global Corporate Defined 18.55 18.39 18.42 54700 -0.13 -0.70%
GDOT Green Dot Corp 48.755 48.34 48.42 425800 0.00 0.00%
GDV Gabelli Dividend 22.17 22.01 22.05 132000 0.00 0.00%
GDV-A Gabelli Dv 26.52 26.52 26.52 100 0.00 0.00%
GE General Electric Company 25.04 24.77 24.87 39717500 0.03 0.12%
GEF Greif Bros. Corp 58.02 56.9 57.6 402500 0.07 0.12%
GEF.B Greif Bros. Corp 63 62.1 63 10700 0.30 0.48%
GEL Genesis Energy LP 26.2 25.65 25.8 317200 -0.29 -1.11%
GEN Genesis Healthcare Inc 1.05 1.02 1.03 159700 0.00 0.00%
GEO Geo Group Inc 25.94 25.53 25.64 612400 0.05 0.20%
GER Goldman Sachs MLP Energy Renai 6.82 6.73 6.74 256300 -0.06 -0.88%
GES Guess Inc 16.08 15.69 16.06 1006700 0.26 1.65%
GF New Germany Fund 18.45 18.41 18.43 13000 0.00 0.00%
GFA Gafisa Sa 8.72 8.4 8.56 48800 -0.16 -1.83%
GFF Griffon Corp 21.25 20.8 21 61300 0.15 0.72%
GFI Gold Fields Ltd 4.36 4.26 4.3 3114800 -0.02 -0.46%
GFY Western Asset Variable Rate Strategic 17.15 16.97 17.02 6400 -0.13 -0.76%
GG Goldcorp Inc 12.89 12.76 12.87 3748300 0.00 0.00%
GGB Gerdau S.A. 3.65 3.54 3.56 4349700 -0.09 -2.47%
GGG Graco Inc 122.86 121.83 122.4 242000 0.57 0.47%
GGP Ggp Inc 20.81 20.45 20.5 4887100 -0.22 -1.06%
GGT Gabelli Global Multi-Media Trust 9.86 9.47 9.69 252100 0.18 1.89%
GGT-B Gabelli Global Multi-Media Trus 26.66 26.49 26.53 8400 -0.01 -0.04%
GHL Greenhill & Co. Inc 14.45 14.25 14.45 453200 0.05 0.35%
GIB CGI Group 51.76 51.07 51.44 190200 -0.23 -0.45%
GIL Gildan Activewear 31.14 30.58 30.73 245000 -0.23 -0.74%
GIM Templeton Global 6.75 6.7 6.72 149500 0.02 0.30%
GIS General Mills 52.175 51.06 51.23 4499000 -0.57 -1.10%
GJH Strats Sm Trust For United States Cellular Corp 10.05 10.05 10.05 100 0.00 0.00%
GJV Strats Sm Trust For News Corp Securities Series 26.26 26.22 26.26 1700 0.00 0.00%
GLP Global Partners LP 17.2 16.9 17 22300 0.10 0.59%
GLT Glatfelter 18.4 18 18.22 185800 0.01 0.05%
GLW Corning Inc 30.25 29.91 30.05 4278800 0.01 0.03%
GM General Motors Company 39.54 39.18 39.42 12670600 0.12 0.31%
GM.B General Mtrs 21.56 21.13 21.4 109100 0.27 1.28%
GME Gamestop Corp 20.04 19.86 20.01 1001000 0.14 0.70%
GNC GNC Holdings Inc 9.58 9.16 9.25 1630200 0.09 0.98%
GNE Genie Energy Ltd. Class B 6.8 6.24 6.78 65800 0.54 8.65%
GNK Genco Shipping & Trading Ltd 13.15 12.31 12.56 85900 -0.08 -0.63%
GNRC Generac Holdings Inc 45.49 44.67 45.38 538300 0.43 0.96%
GNT Gabelli Natural Resources Gold 7.03 6.95 7 142800 0.00 0.00%
GNW Genworth Financial Inc 3.85 3.74 3.82 1871300 0.04 1.06%
GOF Claymore/Guggenheim Strategic Fund 21.27 21.21 21.25 49400 0.02 0.09%
GOL Gol Linhas Aereas Inteligentes S.A. 23.34 21.74 21.85 211900 -1.10 -4.79%
GPC Genuine Parts Company 88.1 86.45 87.98 765300 1.51 1.75%
GPI Group 1 Automotive 69.83 67.23 69.34 297200 2.11 3.14%
GPK Graphic Packaging Holding Company 13.77 13.57 13.67 4600200 0.02 0.15%
GPM Guggenheim Enhanced Equity 8.5 8.39 8.49 91600 0.04 0.47%
GPN Global Payments Inc 97.19 95.15 95.82 810300 -0.71 -0.74%
GPS Gap Inc 28.49 27.775 28.36 5120400 0.52 1.87%
GPX Gp Strategies Corp 29.9 29.29 29.8 23500 0.51 1.74%
GRA W.R. Grace & Company 73.115 72.42 73.05 315200 0.61 0.84%
GRR Asia Tigers Fund 12.845 12.56 12.6 17900 -0.06 -0.47%
GRX The Gabelli Healthcare & Wellness Trust 10.13 10.055 10.09 55600 0.02 0.20%
GRX-A The Gabelli Healthcare & Welln 26.44 26.44 26.44 100 0.00 0.00%
GS Goldman Sachs Group 231.49 228.88 231.03 1861800 0.39 0.17%
GS-A Goldman Sachs Pfd 23.92 23.67 23.7 33200 -0.22 -0.92%
GS-B Goldman Dep Sh 26.02 25.92 26 18200 0.08 0.31%
GS-C Goldman Dep Sh 23.88 23.79 23.845 6900 -0.04 -0.15%
GS-D Goldman Sachs Dep Sh 23.24 23.17 23.2 63900 -0.02 -0.09%
GSH Guangshen Railway Company 29.21 29.04 29.2 13100 0.14 0.48%
GSK Glaxosmithkline Plc 40.74 40.38 40.58 2769000 -0.05 -0.12%
GSL Global Ship Lease Inc 1.31 1.25 1.3 64800 0.02 1.56%
GTN Gray Television 14.775 14.5 14.6 693800 0.10 0.69%
GTS Triple-S Management Corp 23.83 23.4 23.54 333800 -0.26 -1.09%
GTY Getty Realty Corp 28.76 28.11 28.18 120700 -0.40 -1.40%
GUT Gabelli Utility Trust 7.01 6.98 7.01 62300 0.02 0.29%
GUT-A Gabelli Util Pfd A 25.62 25.61 25.61 800 -0.01 -0.04%
GVA Granite Construction Inc 58.17 57.16 58.05 229700 0.60 1.04%
GWR Genesee & Wyoming 73.295 72.79 72.82 216600 -0.19 -0.26%
GWRE Guidewire Software Inc 78.73 77.13 78.64 572200 1.51 1.96%
GWW W.W. Grainger 177.55 175.21 176.61 576900 0.72 0.41%
GXP Great Plains Energy Inc 30.59 30.22 30.24 785600 -0.33 -1.08%
GYB Cabco Series 2004-101 Trust 22.95 22.86 22.93 900 -0.02 -0.09%
GYC Corporate Asset Backed Corp Cabco 23.73 23.73 23.73 100 0.00 0.00%
GZT Gazit-Globe Ltd 9.95 9.84 9.87 3900 0.02 0.20%
H Hyatt Hotels Corp 61.57 61.16 61.29 256600 0.08 0.13%
HAE Haemonetics Corp 43.06 41.91 43.03 240200 0.99 2.35%
HAL Halliburton Company 44.32 43.47 44.25 9209100 0.77 1.77%
HBI Hanesbrands Inc 24.64 24.41 24.54 3045700 0.04 0.16%
HBM Hudbay Minerals Inc 7.58 7.32 7.45 575800 -0.10 -1.32%
HCA Hca Holdings Inc 78.94 77.44 78.22 3027100 0.78 1.01%
HCC Warrior Met Coal Inc 24.63 23.25 23.35 949400 -0.39 -1.64%
HCN Welltower Inc 72.39 70.8 70.96 1853100 -1.37 -1.89%
HCN-I Health Care REIT Inc 65.2 64.45 64.6 42800 -0.60 -0.92%
HCP HCP Inc 28.55 27.84 27.87 4057300 -0.58 -2.04%
HD Home Depot 160.09 159.01 159.97 3576400 0.83 0.52%
HDB Hdfc Bank Ltd 97.77 97 97.23 367800 -0.09 -0.09%
HE Hawaiian Electric Industries 33.78 33.4 33.48 324900 -0.16 -0.48%
HEI Heico Corp 90.9 89.44 90.47 185500 1.00 1.12%
HEI.A Heico Cp Cl A 77.25 76.25 76.95 95700 0.45 0.59%
HEP Holly Energy Partners LP 34.975 33.98 33.99 291200 -0.36 -1.05%
HEQ John Hancock Hedged Eqty & Inc 17.66 17.38 17.62 33000 0.17 0.97%
HES Hess Corp 44.54 43.48 44.5 3428100 0.99 2.28%
HF HFF Inc 38.61 38.02 38.51 126700 0.22 0.57%
HFC Hollyfrontier Corp 34.43 33.81 34.24 1242800 0.26 0.77%
HGT Hugoton Royalty Trust 1.75 1.7 1.725 68700 -0.02 -1.43%
HHC Howard Hughes Corp 115.96 115 115.8 113000 0.11 0.10%
HHS Harte-Hanks 0.92 0.884 0.913 65200 0.03 3.16%
HI Hillenbrand Inc 37.85 37.55 37.65 264900 0.10 0.27%
HIG Hartford Financial Services Group 54.5 54.015 54.45 1427800 0.17 0.31%
HIG.W Hartford Financial Services Group 48.97 48.97 48.97 600 0.00 0.00%
HII Huntington Ingalls Industries 221.52 219.28 220.37 172400 0.96 0.44%
HIL Hill International 4.95 4.75 4.8 59900 -0.10 -2.04%
HIO Western Asset High 5.1 5.07 5.07 203100 -0.01 -0.20%
HIW Highwoods Properties 52.31 51.67 51.68 229000 -0.32 -0.62%
HIX Western Asset High Income Fund II Inc 7.19 7.14 7.19 434500 0.04 0.56%
HJV MS S.A.C. Saturns Ge Series 2002-14 15 14.7 14.7 4400 -0.02 -0.14%
HK Halcon Resources 6.51 6.27 6.42 1723300 0.15 2.39%
HL Hecla Mining Company 5.19 5.1 5.13 2442700 0.00 0.00%
HLF Herbalife Ltd 67.92 67.36 67.57 296500 0.05 0.07%
HLS Healthsouth Corp 44.06 43.36 43.91 612000 0.45 1.04%
HLX Helix Energy Solutions Group 7.66 7.36 7.46 1215200 0.00 0.00%
HMC Honda Motor Company 29.95 29.82 29.91 368000 0.09 0.30%
HMN Horace Mann Educators Corp 37.8 37.5 37.6 140800 0.10 0.27%
HMY Harmony Gold Mining Co. Ltd 1.9 1.84 1.86 2233600 0.01 0.54%
HNI Hon Industries Inc 38.89 38.34 38.7 156100 0.36 0.94%
HNP Huaneng Power Intl 25.26 25.15 25.19 57900 -0.04 -0.16%
HOG Harley-Davidson Inc 48.44 47.89 48.24 1030800 0.27 0.56%
HON Honeywell International Inc 142.06 140.51 141.75 2917200 1.14 0.81%
HOS Hornbeck Offshore Services 4.29 3.65 3.99 1120700 -0.26 -6.12%
HOV Hovnanian Enterprises Inc 1.78 1.72 1.75 544900 0.01 0.57%
HP Helmerich & Payne 51.35 50.06 51.01 1060300 0.84 1.67%
HPF John Hancock Pfd II 21.72 21.6 21.68 12000 0.07 0.32%
HPI John Hancock Preferred 21.8 21.7 21.73 41300 -0.06 -0.28%
HPP Hudson Pacific Properties 32.73 32.265 32.42 549900 -0.18 -0.55%
HPQ Hewlett-Packard Company 19.95 19.65 19.94 6778100 0.26 1.32%
HPS John Hancock Preferred Income Fund III 18.73 18.63 18.72 53200 0.05 0.27%
HQH Tekla Healthcare Investors 25.15 24.97 25.12 67400 0.04 0.16%
HQL Tekla Life Sciences Investors 21.41 21.27 21.33 52900 -0.02 -0.09%
HR Healthcare Realty Trust Inc 32.94 32.33 32.42 535400 -0.52 -1.58%
HRB H&R Block 26.805 26.11 26.75 2653100 0.56 2.14%
HRC Hill-Rom Holdings Inc 73.635 73.22 73.6 368400 0.38 0.52%
HRG Hrg Group Inc 15.26 15.04 15.25 501600 0.09 0.59%
HRL Hormel Foods Corp 31.56 31.17 31.27 1719100 -0.04 -0.13%
HRS Harris Corp 131.89 131.06 131.8 553700 0.39 0.30%
HSC Harsco Corp 19.75 19.32 19.75 387700 0.40 2.07%
HST Host Marriott Financial Trust 18.41 18.26 18.33 4608300 0.00 0.00%
HSY Hershey Foods Corp 107.86 106 106.48 1148700 -1.15 -1.07%
HT Hersha Hospitality Trust 18.51 18.3 18.47 267900 0.09 0.49%
HTD John Hancock Tax Advantaged Dividend 25.51 25.39 25.43 38200 0.00 0.00%
HTH Hilltop Holdings Inc 25.01 24.6 24.9 241900 0.25 1.01%
HTY John Hancock Tax-Advantaged Global 9.19 9.13 9.15 26600 -0.03 -0.33%
HTZ Hertz Global Holdings Inc 23.79 22.7 23.55 4458200 0.64 2.79%
HUM Humana Inc 244.43 235.22 239.09 1343100 0.18 0.08%
HUN Huntsman Corp 27.6 27.09 27.32 2779100 -0.20 -0.73%
HVT Haverty Furniture Companies 24.625 24.3 24.4 75800 -0.10 -0.41%
HXL Hexcel Corp 58.24 57.73 57.92 568000 -0.08 -0.14%
HYB New America High 9.85 9.79 9.81 47200 0.00 0.00%
HYH Halyard Health Inc 46.28 45.7 46.07 144500 0.29 0.63%
HYI Western Asset High Yield Defined 15.465 15.37 15.46 52500 0.09 0.59%
HYT Blackrock High Yield Fund Vi Inc 11.19 11.15 11.17 182000 0.02 0.18%
HZO Marinemax Inc 16.25 15.9 16.2 191800 0.30 1.89%
IAE Voya Asia Pacific High Dividend Equity 10.78 10.65 10.72 36200 0.07 0.66%
IAG Iamgold Corp 6.46 6.23 6.31 9455300 0.00 0.00%
IBA Industrias Bachoco S.A. De C.V 67.36 66.275 67.29 4500 0.89 1.34%
IBM International Business Machines 145.59 144.59 145.13 2792300 -0.46 -0.32%
IBN Icici Bank Ltd 8.77 8.58 8.75 11664100 0.17 1.98%
ICB MS Income Securities 18.27 18.18 18.27 5300 0.09 0.50%
ICE Intercontinental Exchange 67.17 66.61 67.05 1868500 0.44 0.66%
IDA Idacorp Inc 88.96 87.74 87.75 159300 -1.08 -1.22%
IDE Voya Infrastructure Industrial 16.3 16.11 16.18 60000 -0.12 -0.74%
IDT IDT Corp 14.305 14 14.02 81400 -0.25 -1.75%
IEX Idex Corp 123.52 122.92 123.12 568800 -0.10 -0.08%
IFF International Flavors & Fragrances 144.45 142.76 144.21 381400 1.08 0.75%
IFN India Fund 27.31 27.12 27.19 108600 -0.12 -0.44%
IGA Voya Global Advantage and Premium 11.39 11.32 11.39 104000 0.07 0.62%
IGD Voya Global Equity Dividend and Premium 8.1 8.04 8.05 345400 -0.03 -0.37%
IGI Western Asset Investment Grade Defined 21.38 21.23 21.28 13500 -0.04 -0.19%
IGR Voya Clarion Global Real Estate 7.83 7.75 7.79 201600 0.03 0.39%
IGT International Game Technology 23.66 23.17 23.46 1265900 -0.06 -0.26%
IHC Independence Holding Company 25.65 25.35 25.4 17300 0.00 0.00%
IHD Voya Emerging Markets High Dividend 9.55 9.49 9.54 49900 0.04 0.42%
IHG Intercontinental Hotels Group 51.78 51.34 51.51 127800 0.06 0.12%
IID Voya International High Dividend Equity 7.59 7.55 7.58 24600 0.01 0.13%
IIF Morgan Stanley India Investment Fund Inc 35.09 34.8 34.83 21800 -0.26 -0.74%
IIM Invesco Insured Muni Income Trust 15.09 15.04 15.06 219000 -0.01 -0.07%
IMAX Imax Corp 23.375 22.85 23.1 1549800 0.15 0.65%
INB Cohen & Steers Global Income Builder 9.63 9.56 9.58 40400 0.02 0.21%
INF Brookfield Global Listed Infra 13.5 13.46 13.46 26100 -0.04 -0.30%
ING Voya Group N.V. 18.415 18.34 18.4 1435500 0.02 0.11%
INN Summit Hotel Properties 15.51 15.295 15.36 525900 -0.08 -0.52%
INT World Fuel Services Corp 37 36.53 36.62 464100 -0.04 -0.11%
INXN Interxion Holding N.V. 50.53 49.9 50.02 287700 -0.04 -0.08%
IO ION Geophysical Corp 9.65 9.25 9.35 39400 -0.20 -2.09%
IP International Paper Company 57.3 55.44 56.05 3459200 -1.15 -2.01%
IPG Interpublic Group of Companies 21.325 20.7 21.28 6239500 0.45 2.16%
IPHI Inphi Corp 38.46 37.45 38.4 343000 0.95 2.54%
IPI Intrepid Potash Inc 4.07 3.995 4.03 2136000 0.02 0.50%
IQI Invesco Quality Muni Income Trust 12.81 12.71 12.81 91600 0.06 0.47%
IR Ingersoll-Rand Plc [Ireland] 89.46 88.39 88.92 1617600 -0.18 -0.20%
IRL Irish Investment Fund 13.74 13.37 13.7 86200 0.19 1.41%
IRM Iron Mountain Inc 40.64 39.88 40.13 821300 0.25 0.63%
IRR Voya Risk Managed Natural Resources Fund 6.6 6.46 6.48 68200 0.02 0.31%
IRS Irsa Inversiones Y Representaciones S.A. 24.96 24.25 24.74 56200 0.07 0.28%
ISF Voya Group N.V. 25.7 25.62 25.7 81600 0.00 0.00%
ISG Voya Group N.V. 25.97 25.88 25.97 33600 0.09 0.35%
ISP Voya Group N.V. 25.38 25.35 25.38 15500 0.03 0.12%
IT Gartner Inc 124.28 122.865 124.18 334200 0.84 0.68%
ITG Investment Technology Group 21.1 20.56 20.85 259600 0.25 1.21%
ITT ITT Industries 44.57 43.24 44.43 525500 1.19 2.75%
ITUB Itau Unibanco Banco Holding Sa 13.99 13.72 13.88 5685300 0.11 0.80%
ITW Illinois Tool Works Inc 147.92 147.14 147.4 793200 0.05 0.03%
IVC Invacare Corp 16.375 15.6 16.05 755900 0.30 1.90%
IVR Invesco Mortgage Capital Inc 17.24 17.115 17.19 871800 0.05 0.29%
IVZ Invesco Plc 34.235 33.35 34.2 2657600 0.71 2.12%
IX Orix Corp Ads 81.99 81.68 81.81 43800 0.11 0.13%
JAG Jagged Peak Energy Inc 13.5 13.01 13.42 803400 0.07 0.52%
JBK Lehman Abs Corp 24.13 24.01 24.13 2000 0.03 0.12%
JBL Jabil Circuit 29.82 29.36 29.44 3327800 -0.26 -0.88%
JBN Select Asset Inc 15.23 14.46 14.51 13300 -0.19 -1.29%
JBR Select Asset Inc 14.85 14.4 14.4 6800 -0.21 -1.44%
JBT John Bean Technologies Corp 97.1 95.4 95.5 135900 -0.55 -0.57%
JCE Nuveen Core Equity Alpha Fund 15.43 15.38 15.43 46100 0.03 0.19%
JCI Johnson Controls Intl 39.95 39.49 39.89 2617200 0.10 0.25%
JCP J.C. Penney Company Inc 4.02 3.89 4.01 8233400 0.09 2.30%
JDD Nuveen Diversified Dividend and 12.63 12.51 12.51 41000 -0.12 -0.95%
JE Just Energy Group Inc 5.64 5.5 5.54 151400 -0.06 -1.07%
JEC Jacobs Engineering Group Inc 57.625 56.88 57.54 816100 0.14 0.24%
JEQ Japan Equity Fund 8.73 8.66 8.7 9900 0.02 0.23%
JFR Nuveen Floating Rate 11.7 11.64 11.7 103300 0.06 0.52%
JHI John Hancock Investors Trust 18.1 17.94 18.1 12600 0.16 0.89%
JHS John Hancock Income Securities Trust 14.89 14.8 14.89 19200 0.08 0.54%
JHX James Hardie Industries Se 13.95 13.81 13.89 16100 0.00 0.00%
JKS Jinkosolar Holding Company Ltd 26.69 25.32 26.03 1104200 0.00 0.00%
JLL Jones Lang Lasalle Inc 122.29 120.58 122.03 160700 1.45 1.20%
JLS Nuveen Mortgage Opportunity Term Fund 25.51 25.36 25.48 16600 0.05 0.20%
JMF Nuveen Energy MLP Total Return Fund 11.93 11.73 11.86 120000 0.03 0.25%
JMP JMP Group Inc 5.58 5.41 5.54 28100 0.00 0.00%
JMT Nuven Mortgage Opportunity Term Fund 2 24.57 24.41 24.41 4000 -0.16 -0.65%
JNJ Johnson & Johnson 132.39 131.27 131.39 4334800 -0.60 -0.45%
JNPR Juniper Networks 28.085 27.69 27.99 2306700 0.25 0.90%
JOE St. Joe Company 19.1 18.2 18.6 588700 0.40 2.20%
JOF Japan Smaller Capitalization Fund Inc 12.337 12.29 12.3 18900 -0.01 -0.12%
JPC Nuveen Preferred and Convertible 10.5 10.43 10.5 199200 0.05 0.48%
JPM JP Morgan Chase & Co 94.98 94.43 94.83 8358300 0.13 0.14%
JPM-B Jpmorgan Chase & Co. 6.70% 27.06 26.88 27.01 125300 0.11 0.41%
JPM.W JP Morgan Chase & Co 53.43 53.13 53.41 30700 0.28 0.53%
JPS Nuveen Quality Preferred 2 10.36 10.26 10.33 290400 0.04 0.39%
JQC Nuveen Preferred and Convertible 2 8.37 8.31 8.35 300800 0.02 0.24%
JRO Nuveen Floating Rate Income Opportuntiy 11.72 11.64 11.71 111400 0.06 0.52%
JSD Nuveen Short Duration Credit O 17.28 17.15 17.26 31100 0.08 0.47%
JTA Nuveen Tax-Advantaged Total Return 13.37 13.28 13.35 30700 0.05 0.38%
JTD Nuveen Tax-Advantaged Dividend Growth 16.62 16.44 16.6 35400 0.16 0.97%
JW.A John Wiley Sons Cl A 53.65 52.8 53.45 148700 0.65 1.23%
JW.B John Wiley Sons Cl B 53.51 53.51 53.51 300 0.00 0.00%
JWN Nordstrom 46.935 46.32 46.88 1552600 0.46 0.99%
K Kellogg Company 64.38 63.11 63.36 1962200 -0.72 -1.12%
KAI Kadant Inc 96.3 94.7 95.5 44500 0.30 0.32%
KAMN Kaman Corp 52.97 52.15 52.57 151300 0.42 0.81%
KAR Kar Auction Services Inc 46.05 45.62 46.01 786600 0.38 0.83%
KB KB Financial Group Inc 50.11 49.64 50.05 246400 0.41 0.83%
KBH KB Home 22.18 20.68 20.88 5762400 0.07 0.34%
KBR KBR Inc 17.88 17.72 17.84 1104700 0.01 0.06%
KED Kayne Anderson Energy Development Company 16.71 16.32 16.46 24500 -0.06 -0.36%
KEG Key Energy Services Inc 13.07 12.58 12.89 149000 -0.18 -1.38%
KEM Kemet Corp 19.9 19.31 19.71 1044800 0.06 0.31%
KEP Korea Electric Power Corp 17.49 17.31 17.37 736200 -0.12 -0.69%
KEX Kirby Corp 64.6 63.6 64 280500 -0.25 -0.39%
KEY Keycorp 18.355 18.055 18.32 7692400 0.12 0.66%
KF Korea Fund 41.14 40.77 41.09 9000 -0.05 -0.12%
KFS Kingsway Financial Services 5.95 5.85 5.9 6800 0.05 0.85%
KFY Korn/Ferry International 38.5 37.94 38.43 268700 0.42 1.10%
KGC Kinross Gold Corp 4.31 4.19 4.25 5976100 -0.05 -1.16%
KIM Kimco Realty Corp 19.425 19.13 19.18 2562800 -0.08 -0.42%
KKR KKR & Co. LP 19.77 19.16 19.73 4501400 0.55 2.87%
KMB Kimberly-Clark Corp 118.76 117.17 117.52 1547000 -0.69 -0.58%
KMF Kayne Anderson Midstream Energy Fund 14.22 14.03 14.15 58600 0.12 0.86%
KMI Kinder Morgan 19.365 19.12 19.27 7744100 -0.02 -0.10%
KMM Scudder Multi-Market Income Trust 8.95 8.89 8.91 151900 0.02 0.22%
KMPR Kemper Corporation 51.3 50.65 51.1 150200 0.00 0.00%
KMT Kennametal Inc 39.66