| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| E |
Eni S.P.A. |
35.32 |
34.5 |
34.78 |
144700 |
-0.43 |
 |
-1.22% |
| EAB |
First Mortgage Bonds |
24.38 |
24.31 |
24.31 |
2000 |
-0.07 |
|
-0.29% |
| EAE |
Entergy Arkansas Inc |
24.33 |
24.12 |
24.12 |
5200 |
-0.18 |
|
-0.74% |
| EAI |
Entergy Arkansas Inc |
24.25 |
24.12 |
24.195 |
21500 |
0.07 |
 |
0.31% |
| EARN |
Ellington Residential Mortgage |
11.03 |
10.67 |
10.82 |
163300 |
-0.21 |
|
-1.90% |
| EAT |
Brinker International |
36.6 |
35.55 |
35.9 |
1282100 |
-0.21 |
|
-0.58% |
| EBF |
Ennis Inc |
19.7 |
19 |
19.2 |
99100 |
-0.40 |
|
-2.04% |
| EBR |
Centrais Electricas Brazil |
6.37 |
6.18 |
6.33 |
260200 |
0.00 |
 |
0.00% |
| EBR.B |
Centrais Eletricas Brasileiras |
7.25 |
6.93 |
7.25 |
55200 |
0.15 |
|
2.11% |
| EBS |
Emergent Biosolutions |
52.7 |
50.22 |
50.67 |
450000 |
-1.66 |
|
-3.17% |
| EC |
Ecopetrol S.A. |
19.79 |
19.07 |
19.3 |
1582900 |
-0.06 |
|
-0.31% |
| ECA |
Encana Corp |
10.965 |
10.35 |
10.54 |
7229200 |
-0.38 |
|
-3.48% |
| ECC |
Eagle Point Credit Co. Inc |
18.26 |
18.13 |
18.2 |
57600 |
0.05 |
|
0.28% |
| ECCA |
Eagle Point Credit Company Inc |
25.723 |
25.685 |
25.723 |
600 |
0.01 |
|
0.03% |
| ECCB |
Eagle Point Credit Company Inc |
26.22 |
25.95 |
26.16 |
1100 |
0.11 |
|
0.44% |
| ECCY |
Eagle Point Credit Company Inc |
25.1 |
24.99 |
25.02 |
2400 |
-0.08 |
|
-0.32% |
| ECL |
Ecolab Inc |
137 |
132.79 |
133.97 |
1112000 |
-2.74 |
|
-2.00% |
| ECOM |
Channeladvisor Corp |
9.2 |
8.9 |
9.05 |
63700 |
-0.05 |
|
-0.55% |
| ECR |
Eclipse Resources Corp |
1.45 |
1.3 |
1.33 |
971900 |
-0.10 |
|
-6.99% |
| ECT |
Eca Marcellus Trust I |
1.88 |
1.65 |
1.75 |
81600 |
-0.10 |
|
-5.41% |
| ED |
Consolidated Edison Company of New York |
78.47 |
76.67 |
77.07 |
1699500 |
-1.10 |
|
-1.41% |
| EDD |
Emerging Markets Domestic Debt Fund |
7.85 |
7.78 |
7.79 |
144600 |
-0.03 |
|
-0.38% |
| EDF |
Stone Harbor Emerging Markets |
16.155 |
15.9 |
16.02 |
126800 |
0.12 |
|
0.75% |
| EDI |
Stone Harbor Emerging Markets |
15.135 |
14.86 |
14.97 |
162900 |
0.06 |
|
0.40% |
| EDN |
Empresa Distribuidora Y Comercializadora |
58.23 |
56.3 |
56.31 |
25200 |
-1.69 |
|
-2.91% |
| EDU |
New Oriental Education & Technology Group |
87.87 |
84.84 |
86.03 |
937500 |
-1.70 |
|
-1.94% |
| EE |
El Paso Electric Company |
51.3 |
49.65 |
50 |
289900 |
-1.00 |
|
-1.96% |
| EEA |
European Equity Fund |
9.65 |
9.4 |
9.45 |
9700 |
-0.20 |
|
-2.07% |
| EEX |
Emerald Expositions Events Inc |
19.51 |
18.88 |
19 |
103000 |
-0.44 |
|
-2.26% |
| EFC |
Ellington Financial Llc |
14.9 |
14.68 |
14.74 |
20300 |
0.02 |
|
0.14% |
| EFF |
Eaton Vance Floating-Rate Inco |
16.76 |
16.57 |
16.58 |
71900 |
-0.17 |
|
-1.01% |
| EFL |
Eaton Vance Floating-Rate 2022 Target Term Trust |
9.38 |
9.28 |
9.28 |
53400 |
-0.10 |
|
-1.07% |
| EFR |
Eaton Vance Senior Floating-Rate Fund |
14.83 |
14.73 |
14.76 |
133300 |
-0.05 |
|
-0.34% |
| EFT |
Eaton Vance Floating Rate Income Trust |
14.99 |
14.875 |
14.88 |
95200 |
-0.11 |
|
-0.73% |
| EFX |
Equifax Inc |
117.7 |
113.62 |
114.95 |
981200 |
-2.75 |
|
-2.34% |
| EGF |
Blackrock Enhanced Government Fund |
13.03 |
12.96 |
13.03 |
3800 |
0.06 |
|
0.46% |
| EGHT |
8X8 Inc |
18.7 |
17.85 |
18.25 |
614000 |
-0.35 |
|
-1.88% |
| EGIF |
Eagle Growth and Income Opportu |
15.05 |
14.96 |
15.01 |
12900 |
0.05 |
|
0.33% |
| EGL |
Engility Holdings Inc |
24.3 |
23.32 |
23.62 |
144500 |
-0.68 |
|
-2.80% |
| EGO |
Eldorado Gold Corp |
0.86 |
0.82 |
0.83 |
12617700 |
-0.02 |
|
-2.35% |
| EGP |
Eastgroup Properties |
82.84 |
80.14 |
80.99 |
298900 |
-1.58 |
|
-1.91% |
| EGY |
Vaalco Energy Inc |
0.88 |
0.79 |
0.86 |
145600 |
0.00 |
|
0.00% |
| EHC |
Encompass Health Corp |
58.05 |
55.4 |
55.68 |
759600 |
-1.27 |
|
-2.23% |
| EHI |
Western Asset Global High |
9.47 |
9.43 |
9.44 |
105100 |
-0.03 |
|
-0.32% |
| EHIC |
Ehi Car Services Ltd |
12.4 |
12.2 |
12.31 |
42200 |
-0.09 |
|
-0.73% |
| EHT |
Eaton Vance High Income 2021 Ta |
9.96 |
9.89 |
9.94 |
15600 |
0.01 |
|
0.10% |
| EIG |
Employers Holdings Inc |
40.5 |
39.25 |
39.5 |
87100 |
-0.80 |
|
-1.99% |
| EIX |
Edison International |
64.11 |
62.63 |
63.1 |
2237000 |
-0.69 |
|
-1.08% |
| EL |
Estee Lauder Companies |
150.46 |
146.55 |
147.67 |
1707100 |
-1.76 |
|
-1.18% |
| ELC |
Entergy Louisiana Llc |
24.25 |
24.1 |
24.2 |
21200 |
-0.05 |
|
-0.21% |
| ELF |
E.L.F. Beauty Inc |
19.48 |
19.04 |
19.26 |
203600 |
-0.09 |
|
-0.47% |
| ELJ |
Entergy Louisiana Llc |
25.12 |
24.82 |
25.09 |
5200 |
-0.03 |
|
-0.12% |
| ELLI |
Ellie Mae Inc |
92.35 |
90.8 |
91.24 |
486900 |
-0.32 |
|
-0.35% |
| ELP |
Companhia Paranaense DE Energia |
7.96 |
7.785 |
7.86 |
278900 |
-0.03 |
|
-0.38% |
| ELS |
Equity Lifestyle Properties |
87.68 |
86.01 |
87.41 |
684300 |
0.05 |
|
0.06% |
| ELU |
Entergy Louisiana Llc First M |
23.95 |
23.81 |
23.86 |
4800 |
-0.08 |
|
-0.33% |
| ELVT |
Elevate Credit Inc |
7.2 |
6.92 |
7.02 |
72800 |
-0.13 |
|
-1.82% |
| ELY |
Callaway Golf Company |
16.435 |
16.05 |
16.18 |
861000 |
-0.14 |
|
-0.86% |
| EMD |
Western Asset Emerging Market Debt Fund Inc |
14.6 |
14.51 |
14.59 |
301700 |
0.04 |
|
0.27% |
| EME |
Emcor Group |
77.79 |
74.97 |
75.78 |
281100 |
-2.01 |
|
-2.58% |
| EMES |
Emerge Energy Services LP |
6.11 |
5.8 |
5.96 |
257900 |
-0.15 |
|
-2.45% |
| EMF |
Templeton Emerging Markets Fund |
16.265 |
15.77 |
15.95 |
41800 |
-0.25 |
|
-1.54% |
| EMN |
Eastman Chemical Company |
105.74 |
101.67 |
102.69 |
1417700 |
-2.69 |
|
-2.55% |
| EMO |
Clearbridge Energy MLP Opportu |
9.96 |
9.75 |
9.85 |
111200 |
0.01 |
|
0.10% |
| EMP |
Entergy Mississippi Inc 4.9% Bonds |
24.54 |
24.45 |
24.46 |
6400 |
-0.08 |
|
-0.33% |
| EMR |
Emerson Electric Company |
68.11 |
65.14 |
66.28 |
3740000 |
-1.77 |
|
-2.60% |
| ENB |
Enbridge Inc |
31.41 |
30.25 |
30.59 |
2702300 |
-0.82 |
|
-2.61% |
| ENBL |
Enable Midstream Partners LP |
13.79 |
13.47 |
13.6 |
217200 |
-0.01 |
|
-0.07% |
| ENIA |
Enersis Americas S.A. American |
11.74 |
11.57 |
11.6 |
783100 |
-0.07 |
|
-0.60% |
| ENIC |
Enersis Chile S.A. ADR |
6.4 |
6.27 |
6.3 |
384500 |
-0.08 |
|
-1.25% |
| ENJ |
Entergy New Orleans Inc |
24.64 |
24.59 |
24.64 |
700 |
0.05 |
|
0.20% |
| ENLC |
Enlink Midstream Llc |
14.8 |
14.3 |
14.55 |
469200 |
-0.05 |
|
-0.34% |
| ENLK |
Enlink Midstream Partners LP |
13.83 |
13.37 |
13.47 |
676700 |
-0.20 |
|
-1.46% |
| ENO |
Entergy New Orleans Inc.First |
25.54 |
25.3 |
25.3 |
11100 |
-0.23 |
|
-0.90% |
| ENR |
Energizer Holdings Inc |
58.785 |
54.76 |
56.43 |
1275100 |
-2.35 |
|
-4.00% |
| ENS |
Enersys Inc |
69.24 |
66.14 |
66.72 |
161300 |
-2.52 |
|
-3.64% |
| ENV |
Envestnet Inc |
57.85 |
55.4 |
55.7 |
300700 |
-1.40 |
|
-2.45% |
| ENVA |
Enova International Inc |
22.3 |
21.7 |
21.7 |
244600 |
-0.25 |
|
-1.14% |
| ENZ |
Enzo Biochem |
5.58 |
5.37 |
5.51 |
241500 |
0.01 |
|
0.18% |
| EOCC |
Empresa Nacional DE Electricida |
24.17 |
23.7 |
23.81 |
527700 |
0.07 |
|
0.29% |
| EOD |
Wells Fargo Global Dividend Opportunity |
5.735 |
5.63 |
5.67 |
281900 |
-0.06 |
|
-1.05% |
| EOG |
Eog Resources |
105.14 |
100.24 |
102.93 |
3757600 |
-2.01 |
|
-1.92% |
| EOI |
Eaton Vance Enhance Equity |
13.975 |
13.57 |
13.69 |
209300 |
-0.26 |
|
-1.86% |
| EOS |
Eaton Vance Enhanced Equity II |
15.85 |
15.32 |
15.41 |
212600 |
-0.43 |
|
-2.71% |
| EOT |
Eaton Vance Muni Income Trust |
20.78 |
20.58 |
20.58 |
35400 |
-0.20 |
|
-0.96% |
| EP-C |
El Paso Egy Cap I Pr |
47.48 |
47.48 |
47.48 |
200 |
0.00 |
|
0.00% |
| EPAM |
Epam Systems Inc |
114.78 |
111.14 |
112.2 |
297500 |
-2.15 |
|
-1.88% |
| EPC |
Edgewell Personal Care |
49.01 |
46.96 |
47.17 |
523600 |
-1.64 |
|
-3.36% |
| EPD |
Enterprise Products Partners LP |
24.97 |
24.02 |
24.49 |
23342900 |
-0.02 |
|
-0.08% |
| EPE |
Ep Energy Corp |
1.39 |
1.28 |
1.37 |
733000 |
0.05 |
|
3.79% |
| EPR |
Entertainment Properties Trust |
55.69 |
53.88 |
54.41 |
545200 |
-0.97 |
|
-1.75% |
| EPR-C |
Entertainment Prp Pf |
23.86 |
23.81 |
23.86 |
2000 |
0.02 |
|
0.08% |
| EPR-E |
Entertainment Ppty P |
34.37 |
33.94 |
34.31 |
3700 |
0.18 |
|
0.53% |
| EPR-G |
Epr Properties Pfd Ser G |
22.65 |
22.5 |
22.585 |
6900 |
-0.06 |
|
-0.29% |
| EQC |
Equity Commonwealth |
30.72 |
30.11 |
30.25 |
911200 |
-0.37 |
|
-1.21% |
| EQC-D |
Equity Commonwealth |
25.99 |
25.93 |
25.99 |
16100 |
0.00 |
|
0.00% |
| EQGP |
Eqt Gp Holdings LP |
23.3 |
22.37 |
22.94 |
83600 |
-0.10 |
|
-0.43% |
| EQM |
Eqm Midstream Partners LP |
59.46 |
57.27 |
58.14 |
323000 |
-0.86 |
|
-1.46% |
| EQR |
Equity Residential |
61.71 |
60.5 |
61.04 |
3466300 |
-0.44 |
|
-0.72% |
| EQT |
Eqt Corp |
47.275 |
45.19 |
46.04 |
2136600 |
-1.12 |
|
-2.37% |
| ERA |
Era Group Inc |
9.47 |
9.09 |
9.34 |
49400 |
0.05 |
|
0.54% |
| ERF |
Enerplus Corp |
11.28 |
10.79 |
10.96 |
894800 |
-0.22 |
|
-1.97% |
| ERJ |
Embraer-Empresa Brasileira DE Aeronautica |
26.13 |
25.44 |
25.61 |
492400 |
-0.31 |
|
-1.20% |
| EROS |
Eros International Plc |
10.95 |
9.85 |
10 |
717000 |
-0.95 |
|
-8.68% |
| ES |
Eversource Energy |
59.75 |
58.295 |
58.67 |
2584000 |
-0.38 |
|
-0.64% |
| ESE |
Esco Technologies Inc |
58.15 |
55.7 |
56.5 |
89500 |
-1.65 |
|
-2.84% |
| ESL |
Esterline Technologies Corp |
73.15 |
70.8 |
71.75 |
241800 |
-1.20 |
|
-1.64% |
| ESNT |
Essent Group Ltd |
42.57 |
41.175 |
42.1 |
553200 |
-0.19 |
|
-0.45% |
| ESRT |
Empire State Realty Trust Inc |
16.845 |
16.41 |
16.55 |
745200 |
-0.23 |
|
-1.37% |
| ESS |
Essex Property Trust |
241 |
235.51 |
237 |
404900 |
-3.64 |
|
-1.51% |
| ESTE |
Earthstone Energy |
10.18 |
9.4 |
9.6 |
95900 |
-0.50 |
|
-4.95% |
| ESV |
Ensco Plc |
4.43 |
4.18 |
4.34 |
8956200 |
-0.03 |
|
-0.69% |
| ETB |
Eaton Vance Tax-Managed Buy-Write |
15.65 |
15.3 |
15.45 |
79000 |
-0.19 |
|
-1.21% |
| ETG |
Eaton Vance Tax-Advantaged Global Dividend |
16.71 |
16.39 |
16.47 |
193400 |
-0.16 |
|
-0.96% |
| ETH |
Ethan Allen Interiors Inc |
22.95 |
22.025 |
22.35 |
193700 |
-0.45 |
|
-1.97% |
| ETJ |
Eaton Vance Risk-Managed Diversified Equity |
8.99 |
8.82 |
8.9 |
342000 |
-0.08 |
|
-0.89% |
| ETM |
Entercom Communications Corp |
9.725 |
9.325 |
9.45 |
2253100 |
-0.20 |
|
-2.07% |
| ETN |
Eaton Corp |
79.63 |
76.51 |
77.69 |
2401500 |
-1.78 |
|
-2.24% |
| ETO |
Eaton Vance Tax-Advantage Global Dividend Opp |
25.4 |
24.76 |
24.89 |
50600 |
-0.17 |
|
-0.68% |
| ETR |
Entergy Corp |
79.89 |
78.28 |
78.89 |
1222500 |
-0.07 |
|
-0.09% |
| ETV |
Eaton Vance Corp |
14.91 |
14.52 |
14.68 |
374400 |
-0.17 |
|
-1.14% |
| ETW |
Eaton Vance Corp |
11.54 |
11.32 |
11.35 |
329500 |
-0.17 |
|
-1.48% |
| ETX |
Eaton Vance Municipal Income T |
19.07 |
18.9 |
18.9 |
38700 |
-0.07 |
|
-0.37% |
| ETY |
Eaton Vance Tax-Managed Diversified Equity |
11.6 |
11.39 |
11.4 |
463500 |
-0.17 |
|
-1.47% |
| EURN |
Euronav NV |
8.25 |
8 |
8.05 |
378000 |
-0.15 |
|
-1.83% |
| EV |
Eaton Vance Corp |
55.57 |
53.25 |
53.77 |
524800 |
-1.68 |
|
-3.03% |
| EVA |
Enviva Partners LP |
27.4 |
26.95 |
27.1 |
34900 |
-0.30 |
|
-1.09% |
| EVC |
Entravision Communications Corp |
4.82 |
4.45 |
4.55 |
790100 |
-0.10 |
|
-2.15% |
| EVF |
Eaton Vance Senior Income Trust |
6.83 |
6.75 |
6.75 |
147200 |
-0.05 |
|
-0.74% |
| EVG |
Eaton Vance Short Diversified |
13.66 |
13.54 |
13.58 |
78200 |
0.04 |
|
0.30% |
| EVH |
Evolent Health Inc Class A Com |
14.35 |
13.65 |
13.8 |
628500 |
-0.45 |
|
-3.16% |
| EVN |
Eaton Vance Muni Income Trust |
11.77 |
11.65 |
11.67 |
76700 |
-0.10 |
|
-0.85% |
| EVR |
Evercore Partners Inc |
87.4 |
85.05 |
86.8 |
737900 |
-0.20 |
|
-0.23% |
| EVRI |
Everi Holdings Inc |
6.74 |
6.39 |
6.41 |
588900 |
-0.15 |
|
-2.29% |
| EVT |
Eaton Vance Tax Advantaged Dividend |
22.05 |
21.54 |
21.68 |
135700 |
-0.22 |
|
-1.00% |
| EVTC |
Evertec Inc |
16.475 |
15.85 |
16.1 |
636300 |
-0.30 |
|
-1.83% |
| EW |
Edwards Lifesciences Corp |
139.57 |
133.45 |
135.45 |
1576100 |
-3.79 |
|
-2.72% |
| EXC |
Exelon Corp |
39.16 |
37.97 |
38.26 |
7398700 |
-0.84 |
|
-2.15% |
| EXD |
Eaton Vance Tax-Advantaged Bond |
9.71 |
9.64 |
9.7 |
26600 |
-0.01 |
|
-0.10% |
| EXG |
Eaton Vance Tax-Managed Global Diversified Equit |
9.11 |
8.88 |
8.89 |
1293000 |
-0.18 |
|
-1.98% |
| EXK |
Endeavour Silver Corp |
2.55 |
2.44 |
2.44 |
1288000 |
-0.02 |
|
-0.81% |
| EXP |
Eagle Materials Inc |
103.19 |
98.23 |
98.96 |
656800 |
-3.27 |
|
-3.20% |
| EXPR |
Express Inc |
7.2 |
6.62 |
6.71 |
2107400 |
-0.41 |
|
-5.76% |
| EXR |
Extra Space Storage Inc |
87.57 |
84.98 |
85.76 |
935300 |
-1.73 |
|
-1.98% |
| EXTN |
Exterran Corp |
26.81 |
25.61 |
26.12 |
122700 |
-0.50 |
|
-1.88% |
| EZT |
First Mortgage Bonds |
25.47 |
25.31 |
25.35 |
4700 |
-0.12 |
|
-0.47% |
Exchange