| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| S |
Sprint Corp |
4.96 |
4.81 |
4.85 |
11147600 |
-0.01 |
 |
-0.21% |
| SA |
Seabridge Gold |
11.4 |
10.8 |
11.25 |
373900 |
0.25 |
 |
2.27% |
| SAB |
Saratoga Investment Corp 6.75% Notes Due 2023 |
25.85 |
25.64 |
25.75 |
6500 |
-0.10 |
|
-0.39% |
| SAFE |
Safety Income and Growth Inc |
16.25 |
15.57 |
15.63 |
39600 |
-0.36 |
|
-2.25% |
| SAH |
Sonic Automotive |
19.1 |
17.65 |
17.9 |
236900 |
-1.05 |
|
-5.54% |
| SAIC |
Science Applications Internatio |
83.12 |
79 |
80.1 |
529300 |
0.61 |
|
0.77% |
| SAIL |
Sailpoint Technologies Holdings Inc |
20.77 |
19.7 |
19.95 |
448000 |
-0.65 |
|
-3.16% |
| SALT |
Scorpio Bulkers Inc |
7.1 |
6.8 |
6.9 |
289800 |
-0.15 |
|
-2.13% |
| SAM |
Boston Beer Company |
189.7 |
185.95 |
187.45 |
141500 |
-1.00 |
|
-0.53% |
| SAN |
Banco Santander |
6.55 |
6.385 |
6.43 |
5460400 |
-0.12 |
|
-1.83% |
| SAN-B |
Santander Finance Preferred S.A. |
24.96 |
24.76 |
24.94 |
3800 |
0.18 |
|
0.73% |
| SAP |
SAP Ag |
105.18 |
102.42 |
103.29 |
452300 |
-1.79 |
|
-1.70% |
| SAR |
Saratoga Investment Corp |
20.99 |
20.31 |
20.57 |
15700 |
-0.03 |
|
-0.15% |
| SAVE |
Spirit Airlines Inc |
37.75 |
36.02 |
36.35 |
1351400 |
-1.24 |
|
-3.30% |
| SB |
Safe Bulkers Inc |
3.23 |
3.02 |
3.1 |
677800 |
-0.07 |
|
-2.21% |
| SB-C |
Safe Bulkers Inc |
23.175 |
22.81 |
23.1 |
2000 |
0.10 |
|
0.43% |
| SB-D |
Safe Bulkers Inc |
23.18 |
22.955 |
22.955 |
1400 |
-0.05 |
|
-0.20% |
| SBBC |
Scorpio Tankers Inc 8.25% Senior Notes Due 2019 |
24.88 |
24.71 |
24.8 |
6800 |
0.02 |
|
0.08% |
| SBGL |
Sibanye Gold Limited American D |
4.13 |
4.005 |
4.08 |
2386600 |
0.07 |
|
1.75% |
| SBH |
Sally Beauty Holdings |
16.47 |
15.57 |
15.84 |
1800700 |
-0.56 |
|
-3.41% |
| SBI |
Western Asset Intermediate Fund Inc |
8.65 |
8.61 |
8.63 |
18900 |
0.02 |
|
0.23% |
| SBNA |
Scorpio Tankers Inc |
23.9 |
23.9 |
23.9 |
700 |
0.00 |
 |
0.00% |
| SBOW |
Silverbow Resources Inc |
29.09 |
27.95 |
28.62 |
38300 |
-0.47 |
|
-1.62% |
| SBR |
Sabine Royalty Trust |
44.4 |
42.6 |
42.75 |
17200 |
-1.65 |
|
-3.72% |
| SBS |
Cia DE Saneamento Basico Do Estado |
10.49 |
10.27 |
10.31 |
1263600 |
-0.16 |
|
-1.53% |
| SC |
Santander Consumer USA Holdings |
16.36 |
15.66 |
15.79 |
1426600 |
-0.42 |
|
-2.59% |
| SCA |
Stellus Capital Investment 5.75% Notes Due 2022 |
25.14 |
25.1 |
25.13 |
2900 |
0.01 |
|
0.04% |
| SCCO |
Southern Peru Copper Corp |
55.7 |
54.06 |
54.23 |
1133400 |
-0.10 |
|
-0.18% |
| SCD |
Lmp Capital and Income Fund Inc |
12.71 |
12.22 |
12.31 |
104200 |
-0.34 |
|
-2.69% |
| SCE-G |
Sce Trust II |
23.2 |
23.02 |
23.2 |
19100 |
0.10 |
|
0.43% |
| SCE-H |
Sce Trust III 5.75% |
26.73 |
26.46 |
26.65 |
5700 |
0.17 |
|
0.64% |
| SCE-J |
Sce Trust IV |
25.94 |
25.55 |
25.9 |
22700 |
0.35 |
|
1.37% |
| SCE-K |
Scr TR V Fxd/Fltg Rate |
26.09 |
25.8 |
26.09 |
76300 |
0.29 |
|
1.12% |
| SCE-L |
Sce Trust Vi TR Pref Secs |
22.66 |
22.585 |
22.6 |
28400 |
-0.06 |
|
-0.26% |
| SCG |
Scana Corp |
38.54 |
37.2 |
38.04 |
2729200 |
0.30 |
|
0.79% |
| SCH-C |
Charles Schwab Corp Pref Share |
26.13 |
26.03 |
26.1 |
38000 |
0.04 |
|
0.15% |
| SCH-D |
Charles Schwab Corp Dep Pfd. |
26.24 |
26.08 |
26.16 |
48400 |
-0.06 |
|
-0.23% |
| SCHW |
The Charles Schwab Corp |
52.14 |
49.74 |
50.41 |
8356300 |
-1.59 |
|
-3.06% |
| SCI |
Service Corporation International |
37.81 |
36.62 |
36.71 |
1351900 |
-1.00 |
|
-2.65% |
| SCL |
Stepan Company |
83 |
80.31 |
82.02 |
76600 |
-0.98 |
|
-1.18% |
| SCM |
Stellus Capital Investment Cor |
11.58 |
11.47 |
11.56 |
66900 |
0.09 |
|
0.78% |
| SCS |
Steelcase Inc |
13.65 |
13.2 |
13.55 |
705600 |
-0.05 |
|
-0.37% |
| SCX |
L.S. Starrett Company |
6.7 |
6.075 |
6.097 |
29100 |
-0.60 |
|
-9.00% |
| SD |
Sandridge Energy Inc |
14.35 |
13.72 |
13.86 |
336000 |
-0.48 |
|
-3.35% |
| SDLP |
Seadrill Partners Llc |
2.76 |
2.615 |
2.66 |
284100 |
-0.07 |
|
-2.56% |
| SDR |
Sandridge Mississippian Trust |
0.97 |
0.93 |
0.94 |
68700 |
-0.02 |
|
-2.08% |
| SDRL |
Seadrill Ltd |
0.22 |
0.2 |
0.22 |
2781100 |
0.02 |
|
10.00% |
| SDT |
Sandridge Mississippian Trust I |
0.8 |
0.77 |
0.77 |
53000 |
-0.03 |
|
-3.75% |
| SE |
Sea Limited ADR |
11.59 |
11.09 |
11.25 |
820400 |
0.10 |
|
0.90% |
| SEAS |
Seaworld Entertainment Inc CO |
14.87 |
13.9 |
13.97 |
1447500 |
-0.82 |
|
-5.54% |
| SEE |
Sealed Air Corp |
42.75 |
41.31 |
41.8 |
1909400 |
-0.89 |
|
-2.08% |
| SEM |
Select Medical Holdings Corp |
17.55 |
16.85 |
17.1 |
492800 |
-0.20 |
|
-1.16% |
| SEMG |
Semgroup Corp |
21.75 |
21.05 |
21.35 |
937400 |
0.10 |
|
0.47% |
| SEND |
Sendgrid Inc |
28.37 |
26.44 |
26.68 |
196600 |
-1.42 |
|
-5.05% |
| SERV |
Servicemaster Global Holdings I |
50.98 |
49.91 |
50.36 |
1047500 |
-0.42 |
|
-0.83% |
| SF |
Stifel Financial Corp |
59.32 |
56.68 |
57.45 |
664300 |
-1.58 |
|
-2.68% |
| SF-A |
Stifel Financial Corp |
26.78 |
26.58 |
26.65 |
6200 |
-0.13 |
|
-0.49% |
| SFB |
Stifel Financial Corporation 5.20% Senior Notes |
24.78 |
24.61 |
24.61 |
26500 |
-0.16 |
|
-0.65% |
| SFE |
Safeguard Scientifics |
12.4 |
12.1 |
12.3 |
149400 |
0.20 |
|
1.65% |
| SFL |
Ship Finance International |
14.35 |
14 |
14.15 |
478500 |
-0.15 |
|
-1.05% |
| SFS |
Smart & Final Stores Inc |
5.6 |
5.15 |
5.35 |
605000 |
-0.15 |
|
-2.73% |
| SFUN |
Soufun Holdings |
5.21 |
5.08 |
5.15 |
1311000 |
0.00 |
|
0.00% |
| SGU |
Star Gas Partners LP |
9.55 |
9.35 |
9.46 |
178700 |
0.11 |
|
1.18% |
| SGZA |
Selective Insurance Group Inc |
25.28 |
25.14 |
25.16 |
4400 |
0.02 |
|
0.08% |
| SHAK |
Shake Shack Inc |
41.59 |
40.48 |
40.74 |
538400 |
-0.60 |
|
-1.45% |
| SHG |
Shinhan Financial Group CO Ltd |
42.91 |
41.92 |
42.14 |
76000 |
-0.30 |
|
-0.71% |
| SHI |
Sinopec Shangai Petrochemical Company Ltd |
61.54 |
60.55 |
60.76 |
41500 |
-0.50 |
|
-0.82% |
| SHLX |
Shell Midstream Partners LP |
21.12 |
20.41 |
20.76 |
1544400 |
-0.29 |
|
-1.38% |
| SHO |
Sunstone Hotel Investors |
15.3 |
14.855 |
14.93 |
2042900 |
-0.32 |
|
-2.10% |
| SHO-E |
Sunstone Hotel Investors Inc |
25.12 |
25 |
25 |
6300 |
-0.03 |
|
-0.12% |
| SHOP |
Shopify Inc |
127.5 |
120.3 |
122.08 |
1843400 |
-2.63 |
|
-2.11% |
| SHW |
Sherwin-Williams Company |
393.96 |
378.14 |
381.88 |
612600 |
-9.32 |
|
-2.38% |
| SID |
Companhia Siderurgica Nacional |
2.69 |
2.6 |
2.66 |
1668900 |
-0.02 |
|
-0.75% |
| SIG |
Signet Jewelers Ltd |
38.67 |
35.7 |
36.08 |
2570600 |
-2.47 |
|
-6.41% |
| SITE |
Siteone Landscape Supply |
76.97 |
73.11 |
73.66 |
232700 |
-2.79 |
|
-3.65% |
| SIX |
Six Flags Entertainment Corp |
62.25 |
59.57 |
60.17 |
884300 |
-2.08 |
|
-3.34% |
| SJI |
South Jersey Industries |
28.32 |
27.58 |
27.81 |
458400 |
-0.26 |
|
-0.93% |
| SJM |
J.M. Smucker Company |
124 |
118.65 |
119.77 |
1067900 |
-3.98 |
|
-3.22% |
| SJR |
Shaw Communications Inc |
19.27 |
19.03 |
19.12 |
668800 |
-0.15 |
|
-0.78% |
| SJT |
San Juan Basin Royalty Trust |
7.85 |
6.95 |
7.42 |
710100 |
-0.43 |
|
-5.48% |
| SJW |
SJW Corp |
53.34 |
51.26 |
51.68 |
96000 |
-0.90 |
|
-1.71% |
| SKM |
Sk Telecom Corp |
24.58 |
24.16 |
24.22 |
410800 |
-0.36 |
|
-1.46% |
| SKT |
Tanger Factory Outlet Centers |
22.73 |
21.95 |
22.16 |
2069400 |
0.13 |
|
0.59% |
| SKX |
Skechers U.S.A. |
39.02 |
37.82 |
38.08 |
1750700 |
-0.72 |
|
-1.86% |
| SLB |
Schlumberger N.V. |
64.66 |
62.02 |
63.48 |
7598500 |
-0.89 |
|
-1.38% |
| SLCA |
U.S. Silica Holdings Inc |
25.27 |
24.07 |
24.14 |
2663600 |
-1.05 |
|
-4.17% |
| SLF |
Sun Life Financial Inc |
41.16 |
40.21 |
40.64 |
697500 |
-0.49 |
|
-1.19% |
| SLG |
SL Green Realty Corp |
97.23 |
94.6 |
95.37 |
832700 |
-1.55 |
|
-1.60% |
| SLG-I |
SL Green Realty Corp |
25.47 |
25.25 |
25.35 |
14700 |
0.01 |
|
0.04% |
| SLTB |
Scorpio Bulkers Inc 7.50% Seni |
25.33 |
25.3 |
25.33 |
600 |
0.03 |
|
0.12% |
| SM |
Sm Energy Company |
17.87 |
16.11 |
16.49 |
3939700 |
-1.38 |
|
-7.72% |
| SMFG |
Sumitomo Mitsui Financial Group Inc |
8.36 |
8.21 |
8.28 |
1356100 |
-0.06 |
|
-0.72% |
| SMG |
Scotts Miracle-Gro Company |
85.94 |
82.36 |
83.29 |
754500 |
-2.05 |
|
-2.40% |
| SMHI |
Seacor Marine Holdings Inc |
19.37 |
18.62 |
19.25 |
60700 |
0.23 |
|
1.21% |
| SMI |
Semiconductor Manufacturing International |
6.79 |
6.48 |
6.49 |
348100 |
-0.26 |
|
-3.85% |
| SMLP |
Summit Midstream Partners LP |
14.15 |
13.6 |
13.7 |
310900 |
-0.30 |
|
-2.14% |
| SMM |
Salient Midstream & MLP Fund |
9.1 |
8.87 |
8.97 |
128700 |
-0.11 |
|
-1.21% |
| SMP |
Standard Motor Products |
47.85 |
46.1 |
46.48 |
65000 |
-1.05 |
|
-2.21% |
| SN |
Sanchez Energy Corp |
3.12 |
2.97 |
3.08 |
2070400 |
-0.02 |
|
-0.65% |
| SNA |
Snap-On Inc |
147.2 |
143.05 |
145.53 |
792400 |
-1.59 |
|
-1.08% |
| SNAP |
Snap Inc |
15.73 |
14.45 |
14.46 |
30892500 |
-1.21 |
|
-7.72% |
| SNDR |
Schneider National Inc |
26.53 |
25.02 |
25.37 |
1015100 |
-0.82 |
|
-3.13% |
| SNE |
Sony Corp |
48.55 |
47.71 |
47.99 |
2178400 |
-0.43 |
|
-0.89% |
| SNN |
Smith & Nephew Snats |
38.26 |
37.44 |
37.73 |
730100 |
-0.42 |
|
-1.10% |
| SNP |
China Petroleum & Chemical Corp |
88.42 |
85.72 |
86.62 |
236500 |
-1.80 |
|
-2.04% |
| SNR |
New Senior Investment Group Inc |
8.21 |
7.95 |
7.99 |
480500 |
-0.14 |
|
-1.72% |
| SNV |
Synovus Financial Corp |
50.055 |
48.34 |
48.84 |
834100 |
-0.95 |
|
-1.91% |
| SNX |
Synnex Corp |
103.63 |
96.06 |
96.8 |
1171500 |
-6.21 |
|
-6.03% |
| SNY |
Sanofi-Aventis S.A. |
40.15 |
39.3 |
39.47 |
943200 |
-0.56 |
|
-1.40% |
| SO |
Southern Company |
44.95 |
43.9 |
44.21 |
4895100 |
-0.52 |
|
-1.16% |
| SOGO |
Sogou Inc |
8.36 |
8.02 |
8.11 |
1214400 |
-0.07 |
|
-0.86% |
| SOI |
Solaris Oilfield Infrastructure Inc Class A |
16.61 |
15.96 |
16.34 |
304700 |
-0.12 |
|
-0.73% |
| SOJA |
The Southern Co. Series |
26.67 |
26.46 |
26.67 |
50800 |
0.21 |
|
0.79% |
| SOJB |
Southern CO |
24.78 |
24.65 |
24.77 |
76200 |
0.07 |
|
0.28% |
| SOJC |
Southern Company Series 2017B 5.25% Junior Subor |
24.4 |
24.2 |
24.25 |
43000 |
-0.15 |
|
-0.61% |
| SOL |
Renesola Ltd |
2.55 |
2.5 |
2.52 |
20400 |
0.00 |
|
0.00% |
| SON |
Sonoco Products Company |
48.1 |
46.94 |
47.28 |
965400 |
-0.69 |
|
-1.44% |
| SOR |
Source Capital |
39.79 |
39.2 |
39.2 |
9000 |
-0.46 |
|
-1.16% |
| SPA |
Sparton Corp |
17.55 |
17.37 |
17.51 |
90400 |
0.13 |
|
0.75% |
| SPB |
Spectrum Brands Holdings Inc |
103.05 |
95.74 |
99.25 |
943400 |
-3.75 |
|
-3.64% |
| SPE |
Special Opportunities Fund Inc |
14.835 |
14.65 |
14.67 |
36200 |
-0.17 |
|
-1.11% |
| SPE-B |
Special Opportunities 3.5% Conv. Pfd. Series B |
25.54 |
25.51 |
25.51 |
4000 |
0.00 |
|
0.00% |
| SPG |
Simon Property Group |
155.5 |
151.975 |
153.08 |
1680600 |
-1.49 |
|
-0.96% |
| SPG-J |
Simon Prop Grp Pfd J |
72.88 |
69.54 |
69.59 |
1300 |
0.05 |
|
0.07% |
| SPGI |
S&P Global Inc |
190.71 |
183.75 |
186.63 |
1405200 |
-3.57 |
|
-1.88% |
| SPH |
Suburban Propane Partners LP |
22.42 |
21.91 |
22.32 |
153200 |
0.32 |
|
1.45% |
| SPL-A |
Steel Partners Holdings LP 6.0% Series A |
20.55 |
20.43 |
20.55 |
7400 |
0.12 |
|
0.59% |
| SPLP |
Steel Partners Hldgs |
18 |
17.8 |
17.85 |
8900 |
0.05 |
|
0.28% |
| SPN |
Superior Energy Services |
8.29 |
7.835 |
8.05 |
2666100 |
-0.20 |
|
-2.42% |
| SPR |
Spirit Aerosystems Holdings |
83.48 |
79.55 |
81.38 |
906700 |
-2.09 |
|
-2.50% |
| SPXC |
SPX Corp |
32.44 |
31.08 |
31.4 |
436300 |
-1.02 |
|
-3.15% |
| SPXX |
Nuveen Equity Premium and Growth Fund |
17.43 |
17.02 |
17.3 |
214000 |
0.09 |
|
0.52% |
| SQ |
Square |
49.37 |
47.02 |
47.68 |
11918400 |
-1.20 |
|
-2.45% |
| SQM |
Sociedad Quimica Y Minera S.A. |
49.06 |
47.76 |
48 |
713100 |
-0.50 |
|
-1.03% |
| SQNS |
Sequans Communications S A |
1.75 |
1.6 |
1.64 |
194800 |
-0.03 |
|
-1.80% |
| SR |
Spire Inc |
72.695 |
71.25 |
71.85 |
189800 |
-0.35 |
|
-0.48% |
| SRC |
Spirit Realty Capital Inc |
7.87 |
7.73 |
7.81 |
7025700 |
0.07 |
|
0.90% |
| SRC-A |
Spirit Realty Capital Inc Pfd Ser A |
21.72 |
21.5 |
21.5 |
15300 |
-0.22 |
|
-1.01% |
| SRE |
Sempra Energy |
111.69 |
109.19 |
110.13 |
1515800 |
-1.27 |
|
-1.14% |
| SRE-A |
Sempra Energy Pfd Conv Ser A |
101.65 |
101.22 |
101.4 |
35300 |
-0.25 |
|
-0.25% |
| SRF |
The Cushing Royalty & Income Fund |
8.81 |
8.62 |
8.73 |
4700 |
0.00 |
|
0.00% |
| SRG |
Seritage Growth Properties Cla |
35.6 |
34.49 |
34.5 |
551000 |
-1.06 |
|
-2.98% |
| SRG-A |
Seritage Growth Properties 7.00% Cum Red Pfd Ser |
21.59 |
21.01 |
21.01 |
17000 |
-0.58 |
|
-2.69% |
| SRI |
Stoneridge Inc |
30.14 |
27.46 |
27.84 |
578900 |
-1.98 |
|
-6.64% |
| SRLP |
Sprague Resources LP |
24.29 |
23.25 |
23.9 |
25900 |
-0.05 |
|
-0.21% |
| SRT |
Startek Inc |
9.8 |
9.3 |
9.49 |
128700 |
-0.30 |
|
-3.06% |
| SRV |
The Cushing MLP Total Return Fund |
10.64 |
10.34 |
10.56 |
72100 |
0.17 |
|
1.64% |
| SSD |
Simpson Manufacturing Company |
57.55 |
54.96 |
55.44 |
209900 |
-1.94 |
|
-3.38% |
| SSI |
Stage Stores |
2.21 |
2.14 |
2.18 |
178600 |
0.01 |
|
0.46% |
| SSL |
Sasol Ltd |
33.985 |
33.16 |
33.46 |
113200 |
-0.52 |
|
-1.53% |
| SSTK |
Shutterstock Inc |
48.26 |
46.89 |
47.8 |
358200 |
-0.09 |
|
-0.19% |
| SSW |
Seaspan Corp |
6.71 |
6.58 |
6.69 |
883400 |
0.04 |
|
0.60% |
| SSW-D |
Seaspan Corp |
23.85 |
23.69 |
23.78 |
7400 |
0.04 |
|
0.17% |
| SSW-E |
Seaspan Corp |
24.25 |
24.215 |
24.215 |
4000 |
-0.02 |
|
-0.10% |
| SSW-G |
Seaspan Corp |
24 |
23.9 |
23.92 |
20100 |
-0.08 |
|
-0.33% |
| SSW-H |
Seaspan Corp |
23.23 |
23.05 |
23.12 |
24600 |
-0.03 |
|
-0.13% |
| SSWA |
Seaspan Corporation 7.125% Notes Due 2027 |
23.6 |
23.56 |
23.56 |
2900 |
0.00 |
|
0.00% |
| SSWN |
Seaspan Corp |
25.5 |
25.39 |
25.4 |
68200 |
-0.07 |
|
-0.27% |
| ST |
Sensata Technologies Holding N.V. |
51.95 |
50.57 |
51.3 |
1352800 |
-0.53 |
|
-1.02% |
| STA-C |
Stag Industrial Inc Prf C |
25.39 |
25.32 |
25.38 |
7300 |
0.06 |
|
0.24% |
| STA-D |
Istar Financial Inc Preferred |
25.05 |
24.92 |
24.92 |
700 |
-0.13 |
|
-0.52% |
| STA-G |
Istar Financial Inc Preferred |
24.82 |
24.63 |
24.7 |
6500 |
0.00 |
|
0.00% |
| STA-I |
Istar Financial Inc Preferred |
24.72 |
24.72 |
24.72 |
100 |
0.00 |
|
0.00% |
| STAG |
STI Inc |
23.92 |
23.21 |
23.35 |
661500 |
-0.51 |
|
-2.14% |
| STAR |
Istar Financial Inc |
10.18 |
9.98 |
10.05 |
468900 |
-0.12 |
|
-1.18% |
| STC |
Stewart Information Services Corp |
44.44 |
42.8 |
43.12 |
245500 |
-0.74 |
|
-1.69% |
| STE |
Steris Corp |
94.22 |
90.54 |
91.02 |
406200 |
-2.94 |
|
-3.13% |
| STG |
Sunlands Online Education Group ADR |
8.7 |
7.11 |
7.35 |
2304100 |
-1.16 |
|
-13.63% |
| STI |
Suntrust Banks |
67.85 |
65.14 |
66.08 |
4464900 |
-1.67 |
|
-2.46% |
| STI-A |
Suntrust Bks Dep Sh |
24.17 |
24.16 |
24.16 |
800 |
-0.01 |
|
-0.04% |
| STK |
Columbia Seligman Premium Technology |
21.89 |
21.24 |
21.35 |
100600 |
-0.46 |
|
-2.11% |
| STL |
Sterling Bancorp |
22.75 |
21.725 |
21.9 |
2378800 |
-0.60 |
|
-2.67% |
| STL-A |
Sterling Bancorp Series A |
26.15 |
25.77 |
26.15 |
8000 |
0.15 |
|
0.58% |
| STM |
Stmicroelectronics N.V. |
22.39 |
21.26 |
21.47 |
2802500 |
-0.69 |
|
-3.11% |
| STN |
Stantec Inc |
24.65 |
24.35 |
24.5 |
35100 |
-0.15 |
|
-0.61% |
| STNG |
Scorpio Tankers Inc |
2 |
1.87 |
1.92 |
3358400 |
-0.04 |
|
-2.04% |
| STON |
Stonemor Partners LP |
6.07 |
5.91 |
6 |
160600 |
-0.07 |
|
-1.15% |
| STOR |
Store Capital Corpstore Capital |
25.205 |
24.685 |
24.75 |
1850900 |
-0.09 |
|
-0.36% |
| STT |
State Street Corp |
99.94 |
95.93 |
97.22 |
1539800 |
-2.37 |
|
-2.38% |
| STT-C |
State Street Corporation Dep Sh |
25.08 |
24.985 |
25.08 |
11400 |
0.09 |
|
0.38% |
| STT-D |
State Street Corporation Serie |
27.44 |
27.28 |
27.39 |
123500 |
-0.02 |
|
-0.07% |
| STT-E |
State Street Corporation Depos |
26.3 |
26.18 |
26.23 |
6600 |
0.05 |
|
0.19% |
| STT-G |
State Street Corp |
26.84 |
26.67 |
26.79 |
62400 |
0.04 |
|
0.15% |
| STWD |
Starwood Property Trust |
20.95 |
20.69 |
20.77 |
1666100 |
-0.18 |
|
-0.86% |
| STZ |
Constellation Brands Inc |
229.8 |
226.49 |
228.16 |
2385200 |
-1.32 |
|
-0.58% |
| STZ.B |
Constellation Brd Cl B |
229.65 |
229.65 |
229.65 |
100 |
0.00 |
|
0.00% |
| SU |
Suncor Energy Inc |
34.57 |
33.47 |
33.78 |
3134500 |
-0.69 |
|
-2.00% |
| SUI |
Sun Communities |
91.44 |
90.02 |
90.52 |
335800 |
-0.53 |
|
-0.58% |
| SUM |
Summit Materials Inc |
30.23 |
28.1 |
28.64 |
2291000 |
-1.55 |
|
-5.13% |
| SUN |
Sunoco LP |
25.76 |
24.91 |
25.51 |
436500 |
0.01 |
|
0.04% |
| SUP |
Superior Industries International |
13.31 |
12.7 |
13.05 |
357900 |
-0.20 |
|
-1.51% |
| SUPV |
Grupo Supervielle S.A. |
30.55 |
29.72 |
30.25 |
73500 |
-0.02 |
|
-0.07% |
| SWCH |
Switch Inc |
16.23 |
15.61 |
15.85 |
1636600 |
-0.11 |
|
-0.69% |
| SWJ |
Stanley Black & Decker Inc |
25.48 |
25.16 |
25.32 |
40500 |
0.01 |
|
0.04% |
| SWK |
Stanley Black & Decker Inc |
153.39 |
148.31 |
150.27 |
1201300 |
-2.91 |
|
-1.90% |
| SWM |
Schweitzer-Mauduit International |
39.16 |
38.07 |
38.4 |
207500 |
-0.76 |
|
-1.94% |
| SWN |
Southwestern Energy Company |
4.32 |
4.04 |
4.1 |
14349400 |
-0.21 |
|
-4.87% |
| SWP |
Stanley Black & Decker Inc |
113.75 |
113 |
113.75 |
900 |
0.75 |
|
0.66% |
| SWX |
Southwest Gas Corp |
68.09 |
66.85 |
67.65 |
284900 |
0.06 |
|
0.09% |
| SWZ |
Swiss Helvetia Fund |
12.29 |
12.245 |
12.26 |
9900 |
0.01 |
|
0.11% |
| SXC |
Suncoke Energy Inc |
10.85 |
10.6 |
10.71 |
458500 |
-0.01 |
|
-0.09% |
| SXCP |
Suncoke Energy Partners LP |
18 |
17.55 |
17.8 |
134300 |
-0.15 |
|
-0.84% |
| SXE |
Southcross Energy Partners L |
1.63 |
1.61 |
1.62 |
60600 |
0.01 |
|
0.62% |
| SXI |
Standex International Corp |
99.1 |
94.1 |
95.05 |
79600 |
0.20 |
|
0.21% |
| SXT |
Sensient Technologies Corp |
70.64 |
67.78 |
68.18 |
273100 |
-2.17 |
|
-3.08% |
| SYF |
Synchrony Financial |
33.7 |
32.22 |
32.66 |
6253000 |
-0.77 |
|
-2.30% |
| SYK |
Stryker Corp |
161.36 |
154.51 |
156.25 |
1239400 |
-4.67 |
|
-2.90% |
| SYX |
Systemax Inc |
28.86 |
27.38 |
27.9 |
72200 |
-0.56 |
|
-1.97% |
| SYY |
Sysco Corp |
59.93 |
58.12 |
58.36 |
3255200 |
-1.52 |
|
-2.54% |
| SZC |
The Cushing Renaissance Fund |
15.75 |
15.35 |
15.58 |
73900 |
-0.17 |
|
-1.08% |
Exchange