| | 3D Systems Corporation | 20.29 | 20.57 | 20.52 | 20.12 | -1.36% | 18:48:27 |
| | 3אם | 87.03 | 88.02 | 87.55 | 86.95 | -1.12% | 18:49:09 |
| | 7 Days Group Holdings Ltd | 15.81 | 16.17 | 16.01 | 15.81 | -2.23% | 18:17:00 |
| | AAR Corp | 22.13 | 22.32 | 22.33 | 21.95 | -0.85% | 18:34:00 |
| | Aarons Inc | 27.99 | 28.75 | 31.78 | 27.81 | -2.64% | 18:33:00 |
| | ABB Ltd ADR | 21.48 | 21.83 | 21.56 | 21.34 | -1.60% | 18:34:00 |
| | AbitibiBowater Inc | 15.08 | 15.17 | 15.23 | 14.87 | -0.59% | 18:31:00 |
| | ABM Industries Inc | 22.28 | 22.69 | 22.58 | 22.28 | -1.81% | 18:32:00 |
| | Abovenet Inc | 69.44 | 70.03 | 69.75 | 68.65 | -0.84% | 18:32:00 |
| | Acadia Realty Trust | 21.89 | 21.83 | 22.02 | 21.60 | 0.27% | 18:30:00 |
| | Acco Brands Corp | 11.19 | 11.30 | 11.27 | 11.07 | -0.97% | 18:29:00 |
| | Accretive Health Inc | 23.59 | 24.34 | 24.19 | 23.59 | -3.08% | 18:33:00 |
| | Accuride Corp. | 8.37 | 8.60 | 8.56 | 8.32 | -2.67% | 18:47:05 |
| | Acorn International Inc | 4.33 | 4.40 | 4.33 | 4.33 | -1.59% | 14:32:00 |
| | Acuity Brands Inc | 60.00 | 61.31 | 60.64 | 59.68 | -2.14% | 18:33:00 |
| | Adecoagro SA | 9.33 | 9.35 | 9.40 | 9.19 | -0.21% | 18:29:00 |
| | Advance America Cash Adv. Centers | 7.99 | 8.11 | 8.03 | 7.96 | -1.48% | 18:33:00 |
| | Advance Auto Parts Inc | 79.40 | 80.12 | 79.78 | 79.04 | -0.90% | 18:33:00 |
| | Advanced Semiconductor Engineering | 4.79 | 4.95 | 4.82 | 4.72 | -3.23% | 18:33:00 |
| | Advantage Oil & Gas Ltd | 3.74 | 3.77 | 3.74 | 3.69 | -0.80% | 18:24:00 |
| | Aecom Technology Corp | 23.00 | 23.03 | 23.05 | 22.75 | -0.13% | 18:33:00 |
| | Aegean Marine Petroleum Network | 5.36 | 5.47 | 5.40 | 5.30 | -2.01% | 18:34:00 |
| | Aegon NV | 4.96 | 5.19 | 5.01 | 4.96 | -4.43% | 18:33:00 |
| | Aercap Holdings NV | 12.47 | 12.50 | 12.53 | 12.27 | -0.24% | 18:34:00 |
| | Aeroflex Holding Corp | 11.48 | 11.60 | 11.77 | 11.33 | -1.03% | 18:34:00 |
| | Affiliated Managers Group Inc | 106.17 | 106.74 | 106.61 | 105.31 | -0.53% | 18:33:00 |
| | AG Mortgage Investment Trust Inc | 19.18 | 19.18 | 19.18 | 19.03 | -0.10% | 18:33:00 |
| | AGCO Corp | 51.12 | 52.69 | 51.85 | 50.59 | -2.98% | 18:33:00 |
| | Agnico-Eagle Mines | 34.560 | 35.630 | 34.990 | 34.420 | -3.00% | 18:49:05 |
| | Agree Realty Corp | 24.96 | 24.96 | 25.01 | 24.75 | 0.04% | 18:16:00 |
| | Agria Corp | 1.03 | 1.05 | 1.03 | 1.01 | -1.90% | 17:57:00 |
| | AH Belo Corp | 5.77 | 5.71 | 5.77 | 5.62 | 1.05% | 18:03:00 |
| | Air Lease Corp | 25.24 | 25.38 | 25.59 | 25.15 | -0.55% | 18:28:00 |
| | Aircastle Ltd | 13.68 | 13.67 | 13.73 | 13.35 | 0.07% | 18:33:00 |
| | Airgas Inc | 78.44 | 79.81 | 79.34 | 78.43 | -1.72% | 18:49:05 |
| | Alamo Group Inc | 28.98 | 29.40 | 29.10 | 28.83 | -1.43% | 17:08:00 |
| | Alaska Air Group Inc | 74.49 | 76.03 | 75.86 | 74.41 | -2.03% | 18:31:00 |
| | Albany International Corp | 24.25 | 24.61 | 24.41 | 24.16 | -1.46% | 18:34:00 |
| | Albemarle Corp | 64.72 | 66.51 | 65.99 | 64.61 | -2.69% | 18:33:00 |
| | Alere Inc | 25.75 | 26.32 | 26.00 | 25.46 | -2.17% | 18:33:00 |
| | Alexander & Baldwin Inc | 47.36 | 47.59 | 47.43 | 46.63 | -0.48% | 18:33:00 |
| | Alexanders Inc | 402.21 | 405.53 | 404.35 | 402.21 | -0.82% | 18:26:00 |
| | Allete Inc | 41.65 | 41.88 | 41.80 | 41.56 | -0.55% | 18:33:00 |
| | Alliance Data Systems Corp | 118.04 | 117.88 | 118.08 | 116.50 | 0.14% | 18:34:00 |
| | Alliance HealthCare Services Inc | 1.39 | 1.32 | 1.39 | 1.30 | 5.30% | 18:28:00 |
| | Alliance One International Inc | 3.13 | 3.20 | 3.30 | 3.11 | -2.19% | 18:32:00 |
| | Alliant Energy Corp | 42.94 | 43.36 | 44.00 | 42.90 | -0.97% | 18:33:00 |
| | Alliant Techsystems Inc | 57.95 | 58.56 | 58.14 | 57.45 | -1.04% | 18:34:00 |
| | Allied World Assurance | 64.10 | 64.53 | 64.62 | 64.03 | -0.67% | 18:34:00 |
| | Alon Holdings - Blue Square Israel | 4.10 | 4.05 | 4.10 | 4.05 | 1.23% | 14:41:00 |
| | Alon USA Energy Inc | 10.62 | 10.75 | 10.78 | 10.40 | -1.21% | 18:33:00 |
| | Alumina Ltd | 5.12 | 5.42 | 5.14 | 5.10 | -5.54% | 18:33:00 |
| | Aluminum Corp of China Ltd | 13.16 | 13.76 | 13.33 | 13.14 | -4.36% | 18:34:00 |
| | Ambev C ADR | 30.26 | 30.30 | 30.26 | 30.06 | -0.13% | 17:12:00 |
| | Ambow Education Holding Ltd | 7.64 | 7.64 | 7.66 | 7.62 | -0.26% | 09/02 |
| | Amcol International Corp | 29.31 | 29.76 | 29.32 | 28.89 | -1.51% | 18:34:00 |
| | Amdocs Ltd | 30.27 | 30.31 | 30.35 | 30.06 | -0.13% | 18:33:00 |
| | Ameresco Inc | 13.95 | 14.18 | 14.07 | 13.80 | -1.62% | 18:28:00 |
| | American Assets Trust Inc | 21.97 | 22.23 | 22.28 | 21.97 | -1.17% | 18:34:00 |
| | American Axle & Manufacturing | 12.11 | 12.52 | 12.34 | 12.08 | -3.27% | 18:33:00 |
| | American Campus Communities Inc | 43.11 | 43.47 | 43.45 | 42.89 | -0.83% | 18:33:00 |
| | American Eagle Outfitters Inc | 13.81 | 13.69 | 13.87 | 13.60 | 0.88% | 18:33:00 |
| | American Equity Holdings | 11.91 | 12.10 | 11.99 | 11.85 | -1.57% | 18:34:00 |
| | American Financial Group Inc | 37.45 | 37.56 | 37.54 | 37.24 | -0.29% | 18:29:00 |
| | American Greetings Corp | 15.04 | 15.21 | 15.19 | 15.00 | -1.12% | 18:33:00 |
| | American Realty Investors Inc | 1.73 | 1.82 | 1.82 | 1.73 | -4.95% | 15:37:00 |
| | American Reprographics Comp | 6.53 | 6.76 | 6.63 | 6.51 | -3.40% | 18:16:00 |
| | American Safety Insurance Holdings | 21.60 | 21.44 | 21.60 | 21.24 | 0.75% | 17:17:00 |
| | American States Water Comp | 36.70 | 37.64 | 37.34 | 36.68 | -1.77% | 18:30:00 |
| | American Vanguard Corp | 15.88 | 16.08 | 16.07 | 15.88 | -1.24% | 18:32:00 |
| | American Water Works | 33.90 | 34.28 | 34.31 | 33.82 | -1.11% | 18:32:00 |
| | AMERIGROUP Corp | 68.08 | 67.74 | 68.40 | 66.88 | 0.50% | 18:33:00 |
| | AMN Healthcare Services Inc | 5.49 | 5.57 | 5.52 | 5.47 | -1.44% | 18:33:00 |
| | Ampco-Pittsburgh Corp | 23.20 | 23.08 | 23.71 | 22.55 | 0.52% | 18:29:00 |
| | Amphenol Corp | 54.74 | 55.30 | 54.89 | 54.42 | -1.01% | 18:48:32 |
| | AMREP Corp | 8.57 | 8.30 | 8.74 | 8.35 | 3.25% | 15:58:00 |
| | AMTEK Inc | 47.76 | 48.52 | 48.05 | 47.52 | -1.57% | 18:29:00 |
| | AngloGold Ashanti Ltd | 44.95 | 45.93 | 45.33 | 44.69 | -2.13% | 18:34:00 |
| | Anixter International Inc | 69.19 | 70.24 | 69.61 | 68.83 | -1.49% | 18:33:00 |
| | ANN Inc | 23.51 | 23.49 | 23.63 | 23.23 | 0.09% | 18:33:00 |
| | Annaly Capital Management Inc | 16.54 | 16.48 | 16.58 | 16.39 | 0.36% | 18:34:00 |
| | Anworth Mortgage Asset Corp | 6.52 | 6.60 | 6.55 | 6.48 | -1.21% | 18:33:00 |
| | AOL Inc | 18.54 | 18.34 | 18.60 | 18.10 | 1.09% | 18:33:00 |
| | Apollo Commercial Real Estate Fin. | 14.91 | 14.92 | 14.98 | 14.76 | -0.07% | 18:26:00 |
| | Apollo Residential Mortgage Inc | 17.54 | 17.81 | 17.80 | 17.54 | -1.52% | 18:34:00 |
| | Applied Industrial Technologies | 40.84 | 41.09 | 40.94 | 40.45 | -0.61% | 18:34:00 |
| | AptarGroup Inc | 52.72 | 53.76 | 53.20 | 51.23 | -1.93% | 18:29:00 |
| | Aqua America Inc. | 22.08 | 22.25 | 22.23 | 22.00 | -0.76% | 18:47:36 |
| | Arbitron Inc | 35.01 | 34.90 | 35.13 | 34.31 | 0.32% | 18:32:00 |
| | Arbor Realty Trust | 4.56 | 4.59 | 4.60 | 4.51 | -0.65% | 18:04:00 |
| | Arcos Dorados Holdings Inc | 20.60 | 21.06 | 21.04 | 20.00 | -2.18% | 18:33:00 |
| | Arlington Asset Investment Corp | 23.76 | 24.06 | 23.97 | 23.70 | -1.25% | 18:09:00 |
| | Armour Residential R | 7.10 | 7.09 | 7.10 | 7.04 | 0.14% | 18:20:00 |
| | Armstrong World Industries Inc | 49.12 | 49.63 | 49.45 | 48.59 | -1.03% | 18:34:00 |
| | Arrow Electronics Inc | 40.26 | 40.97 | 40.73 | 40.22 | -1.73% | 18:33:00 |
| | Arthur J Gallagher & Co. | 35.29 | 35.50 | 35.30 | 35.02 | -0.59% | 18:34:00 |
| | ARTIO GLOBAL INVESTORS Inc | 4.41 | 4.40 | 4.46 | 4.37 | 0.23% | 18:30:00 |
| | Asbury Automotive Group Inc | 24.58 | 24.64 | 24.69 | 24.26 | -0.24% | 18:33:00 |
| | Ashford Hospitality Trust Inc | 9.22 | 9.46 | 9.39 | 9.20 | -2.54% | 18:34:00 |
| | Aspen Insurance Holdings Ltd | 28.28 | 28.52 | 28.58 | 28.17 | -0.84% | 18:33:00 |
| | Assisted Living Concepts Inc New | 16.40 | 16.50 | 16.42 | 16.35 | -0.61% | 18:31:00 |
| | Associated Estates Realty Corp | 15.71 | 15.90 | 15.91 | 15.63 | -1.20% | 18:32:00 |
| | Assured Guaranty Ltd | 17.35 | 17.44 | 17.45 | 17.12 | -0.52% | 18:33:00 |
| | Astoria Financial Corp | 8.48 | 8.64 | 8.58 | 8.46 | -1.85% | 18:33:00 |
| | Astrazeneca PLC | 47.15 | 47.49 | 47.18 | 46.87 | -0.72% | 18:33:00 |
| | Atlantic Power Corp | 14.42 | 14.60 | 14.59 | 14.42 | -1.23% | 18:32:00 |
| | Atmos Energy Corp | 31.66 | 32.15 | 32.05 | 31.57 | -1.52% | 18:31:00 |
| | AU Optronics Corp | 5.54 | 5.51 | 5.55 | 5.46 | 0.54% | 18:30:00 |
| | AuRico Gold Inc | 8.96 | 9.13 | 9.06 | 8.87 | -1.86% | 18:34:00 |
| | Autoliv Inc. | 65.13 | 65.92 | 65.25 | 64.29 | -1.20% | 18:48:23 |
| | Avista Corp | 25.83 | 25.84 | 25.95 | 25.69 | -0.04% | 18:32:00 |
| | Aviva plc | 11.34 | 11.65 | 11.39 | 11.32 | -2.66% | 18:09:00 |
| | Avnet Inc | 35.81 | 36.50 | 36.36 | 35.74 | -1.89% | 18:34:00 |
| | AVX Corp | 13.46 | 13.50 | 13.50 | 13.30 | -0.30% | 18:33:00 |
| | Axis Capital Holdings Ltd | 32.27 | 32.91 | 32.76 | 32.26 | -1.94% | 18:33:00 |
| | AZZ Inc | 49.60 | 50.22 | 49.94 | 49.13 | -1.23% | 18:16:00 |
| | B&G Foods Holdings Corp | 22.48 | 22.74 | 22.87 | 22.43 | -1.14% | 18:32:00 |
| | Babcock & Wilcox Comp | 26.15 | 26.29 | 26.72 | 26.02 | -0.53% | 18:32:00 |
| | Badger Meter Inc | 32.91 | 32.92 | 33.14 | 32.63 | -0.03% | 18:33:00 |
| | Bally Technologies Inc | 43.88 | 44.37 | 44.19 | 43.51 | -1.10% | 18:34:00 |
| | Baltic Trading Ltd | 4.29 | 4.38 | 4.34 | 4.24 | -2.05% | 18:32:00 |
| | Banco Bilbao Viscaya Argentaria SA | 9.37 | 9.72 | 9.48 | 9.36 | -3.60% | 18:33:00 |
| | Banco De Chile | 91.48 | 92.78 | 92.49 | 91.48 | -1.40% | 17:53:00 |
| | Banco Latinoamericano SA | 19.20 | 19.18 | 19.20 | 18.98 | 0.10% | 18:25:00 |
| | Banco Macro SA | 21.48 | 21.98 | 21.69 | 21.10 | -2.27% | 18:27:00 |
| | Banco Santander SA | 8.51 | 8.76 | 8.59 | 8.48 | -2.85% | 18:33:00 |
| | Banco Santiago SA | 78.20 | 78.94 | 78.24 | 77.59 | -0.94% | 18:32:00 |
| | BancorpSouth Inc | 11.80 | 11.94 | 11.91 | 11.73 | -1.17% | 18:30:00 |
| | Bank of Hawaii Corp | 46.28 | 47.15 | 46.77 | 46.28 | -1.85% | 18:33:00 |
| | Bank of Ireland | 7.39 | 7.76 | 7.65 | 7.35 | -4.77% | 18:32:00 |
| | Bank Of Montreal | 57.93 | 58.84 | 58.26 | 57.68 | -1.55% | 18:34:00 |
| | Bank of Nova Scotia | 52.13 | 52.48 | 52.42 | 51.80 | -0.67% | 18:31:00 |
| | BankAtlantic Bancorp Inc | 3.17 | 3.17 | 3.19 | 3.14 | 0.63% | 17:13:00 |
| | Bankrate Inc | 24.00 | 24.10 | 24.10 | 23.85 | -0.41% | 18:34:00 |
| | BankUnited Inc | 23.04 | 23.11 | 23.07 | 22.85 | -0.30% | 18:33:00 |
| | Barclays PLC | 14.74 | 14.59 | 14.98 | 14.74 | 1.03% | 18:34:00 |
| | Barnes & Noble Inc | 13.40 | 13.39 | 13.72 | 12.75 | 0.07% | 18:32:00 |
| | Barnes Group Inc | 26.10 | 26.52 | 26.23 | 25.93 | -1.58% | 18:33:00 |
| | Barrick Gold Corp. | 47.77 | 49.00 | 48.42 | 47.74 | -2.51% | 18:49:05 |
| | Basic Energy Services Inc | 18.72 | 19.33 | 18.87 | 18.28 | -3.16% | 18:34:00 |
| | Baytex Energy Corp | 55.38 | 56.70 | 56.07 | 55.38 | -2.33% | 18:33:00 |
| | BBVA Banco Frances SA | 6.10 | 6.05 | 6.18 | 5.96 | 0.83% | 18:33:00 |
| | BCE Inc | 39.13 | 39.78 | 39.51 | 39.04 | -1.63% | 18:32:00 |
| | Beam Inc | 19.33 | 19.22 | 19.37 | 18.97 | 0.57% | 18:32:00 |
| | Beam Inc. | 53.38 | 54.14 | 53.84 | 53.38 | -1.40% | 18:49:06 |
| | Beazer Homes USA Inc | 3.69 | 3.86 | 3.79 | 3.69 | -4.40% | 18:33:00 |
| | Belden Inc | 38.90 | 39.20 | 39.20 | 38.17 | -0.77% | 18:32:00 |
| | Belo Corp | 7.51 | 7.66 | 7.62 | 7.48 | -1.96% | 18:33:00 |
| | Benchmark Electronics Inc | 17.33 | 17.53 | 17.50 | 17.26 | -1.14% | 18:30:00 |
| | Berkshire Hathaway | 78.65 | 79.20 | 79.19 | 78.51 | -0.69% | 18:48:57 |
| | Berkshire Hathaway Inc | 118046.00 | 118900.00 | 118600.00 | 117728.00 | -0.70% | 18:34:00 |
| | Berry Petroleum Comp | 50.50 | 50.50 | 51.30 | 49.12 | -0.06% | 18:34:00 |
| | BHP Billiton plc | 64.78 | 66.91 | 64.94 | 64.22 | -3.18% | 18:23:00 |
| | Biglari Holdings Inc | 407.39 | 410.00 | 407.50 | 406.00 | -0.64% | 18:23:00 |
| | Bill Barrett Corp | 26.41 | 27.41 | 27.01 | 26.38 | -3.65% | 18:31:00 |
| | Bio-Rad Laboratories B | 103.11 | 103.11 | 103.11 | 103.11 | -1.42% | 09/02 |
| | Bio-Rad Laboratories Inc | 102.66 | 103.45 | 103.23 | 102.15 | -0.76% | 18:31:00 |
| | Biomed Realty Trust | 18.93 | 18.82 | 18.93 | 18.58 | 0.58% | 18:33:00 |
| | Bitauto Holdings Ltd | 4.97 | 5.00 | 5.05 | 4.97 | -0.60% | 18:33:00 |
| | Black Hills Corp | 34.98 | 35.30 | 35.20 | 34.92 | -0.91% | 18:29:00 |
| | Blackrock, inc. c | 189.50 | 190.22 | 190.31 | 187.33 | -0.38% | 18:48:57 |
| | Blount International Inc | 16.73 | 16.77 | 16.78 | 16.54 | -0.24% | 18:33:00 |
| | Bluegreen Corp | 3.31 | 3.29 | 3.36 | 3.30 | 0.61% | 18:10:00 |
| | Bluelinx Holdings Inc | 2.01 | 2.01 | 2.02 | 1.99 | -0.50% | 18:27:00 |
| | Blyth Inc | 63.87 | 64.53 | 64.38 | 63.77 | -1.02% | 18:26:00 |
| | Boise Inc | 8.00 | 8.15 | 8.05 | 7.88 | -1.84% | 18:33:00 |
| | Bonanza Creek Energy Inc | 16.91 | 17.54 | 17.30 | 16.90 | -3.59% | 18:31:00 |
| | Booz Allen Hamilton Holding Corp | 17.67 | 17.81 | 17.80 | 17.44 | -0.79% | 18:31:00 |
| | Borgwarner | 76.78 | 77.41 | 77.08 | 75.56 | -0.81% | 18:49:06 |
| | Boston Beer Comp Inc | 100.67 | 102.31 | 101.99 | 100.67 | -1.60% | 18:31:00 |
| | Boyd Gaming Corp | 8.96 | 8.99 | 9.05 | 8.77 | -0.33% | 18:34:00 |
| | BP PLC | 46.46 | 46.77 | 46.61 | 46.25 | -0.66% | 18:34:00 |
| | BPZ Resources Inc | 3.34 | 3.54 | 3.50 | 3.30 | -5.65% | 18:33:00 |
| | Brady Corp | 33.89 | 34.24 | 34.03 | 33.69 | -1.02% | 18:29:00 |
| | Brandywine Realty Trust | 11.27 | 11.36 | 11.43 | 11.20 | -0.79% | 18:33:00 |
| | Brasil Telecom Participacoes SA c | 6.63 | 6.70 | 6.65 | 6.58 | -1.04% | 18:33:00 |
| | BRE Properties Inc | 49.91 | 50.15 | 50.21 | 49.76 | -0.48% | 18:33:00 |
| | BRF-Brasil Foods SA | 19.81 | 19.55 | 19.83 | 19.61 | 1.33% | 18:33:00 |
| | Bridgepoint Education | 26.29 | 26.54 | 26.47 | 26.25 | -0.94% | 18:33:00 |
| | Briggs & Stratton Corp | 17.13 | 17.20 | 17.16 | 16.92 | -0.41% | 18:33:00 |
| | Brinker International Inc | 27.15 | 27.45 | 27.38 | 27.04 | -1.09% | 18:33:00 |
| | Brinks Comp | 24.13 | 24.13 | 24.20 | 23.67 | 0.04% | 18:34:00 |
| | Bristow Group Inc | 46.90 | 46.80 | 47.17 | 46.39 | 0.21% | 18:33:00 |
| | Broadridge Financial Solutions Inc | 24.18 | 24.25 | 24.24 | 23.91 | -0.29% | 18:27:00 |
| | Brookdale Senior Living Inc | 18.61 | 18.68 | 18.65 | 18.27 | -0.37% | 18:29:00 |
| | Brookfield Asset Management Inc | 30.84 | 31.46 | 31.24 | 30.72 | -1.97% | 18:33:00 |
| | Brookfield Office Properties Inc | 17.76 | 17.81 | 17.84 | 17.62 | -0.28% | 18:33:00 |
| | Brookfield Residential Properties | 9.41 | 9.44 | 9.45 | 9.36 | -0.32% | 17:57:00 |
| | Brown & Brown Inc | 24.77 | 24.87 | 24.81 | 24.54 | -0.40% | 18:34:00 |
| | Brown Forman Corp A | 79.63 | 80.85 | 80.23 | 79.63 | -1.51% | 15:51:00 |
| | Brown Shoe Comp Inc | 10.29 | 10.56 | 10.49 | 10.26 | -2.56% | 18:25:00 |
| | BRT Realty Trust | 6.77 | 6.88 | 6.85 | 6.74 | -1.60% | 17:59:00 |
| | BT Group plc | 33.66 | 33.84 | 33.85 | 33.49 | -0.53% | 18:29:00 |
| | Buckeye Technologies Inc | 32.73 | 33.29 | 33.03 | 32.38 | -1.68% | 18:31:00 |
| | Buckle Inc | 43.72 | 44.81 | 44.27 | 43.47 | -2.43% | 18:30:00 |
| | Build-A-Bear Workshop Inc | 8.51 | 8.69 | 8.62 | 8.46 | -2.07% | 17:43:00 |
| | Bunge Ltd | 63.37 | 62.99 | 63.99 | 62.45 | 0.60% | 18:34:00 |
| | C&J Energy Services Inc | 18.19 | 18.32 | 18.57 | 17.91 | -0.71% | 18:32:00 |
| | Cabelas Inc | 27.91 | 28.05 | 27.99 | 27.46 | -0.50% | 18:29:00 |
| | Cablevision Systems Corp. | 14.74 | 15.24 | 15.09 | 14.74 | -3.28% | 18:48:06 |
| | Cabot Corp | 40.16 | 40.89 | 40.44 | 39.94 | -1.79% | 18:23:00 |
| | Cabot Oil & Gas | 33.00 | 32.55 | 33.49 | 31.72 | 1.38% | 18:49:08 |
| | CACI International Inc | 58.71 | 59.43 | 58.92 | 58.35 | -1.21% | 18:30:00 |
| | CAE Inc | 10.88 | 10.95 | 10.89 | 10.74 | -0.64% | 18:33:00 |
| | Cai International Inc | 18.83 | 19.06 | 18.95 | 18.71 | -1.21% | 17:58:00 |
| | Cal Dive International Inc | 3.14 | 3.28 | 3.27 | 3.14 | -4.27% | 18:33:00 |
| | Calgon Carbon Corp | 16.26 | 16.86 | 16.64 | 16.18 | -3.56% | 18:29:00 |
| | California Water Service Group | 18.40 | 18.78 | 18.70 | 18.40 | -2.02% | 18:33:00 |
| | Calix Inc | 11.68 | 11.98 | 12.15 | 11.43 | -2.50% | 18:33:00 |
| | Callaway Golf Comp | 6.43 | 6.47 | 6.46 | 6.35 | -0.62% | 18:34:00 |
| | Callon Petroleum Comp | 6.64 | 6.78 | 6.70 | 6.59 | -2.06% | 18:32:00 |
| | Calpine Corp | 15.68 | 15.39 | 16.05 | 14.60 | 1.88% | 18:33:00 |
| | Cambrex Corp | 7.02 | 6.84 | 7.10 | 6.76 | 2.63% | 18:33:00 |
| | Camden Property Trust | 63.16 | 63.41 | 63.47 | 62.78 | -0.39% | 18:31:00 |
| | Camelot Information Systems | 2.55 | 2.47 | 2.60 | 2.40 | 3.24% | 18:33:00 |
| | Campus Crest Communities Inc | 10.62 | 10.83 | 10.81 | 10.62 | -1.94% | 18:33:00 |
| | Canadian Imperial Bank of Commerce | 76.76 | 77.38 | 76.93 | 76.24 | -0.80% | 18:29:00 |
| | Canadian National Railway Comp | 76.87 | 78.47 | 77.64 | 76.78 | -2.04% | 18:32:00 |
| | Canadian Natural Resources Ltd | 37.72 | 38.42 | 38.04 | 37.25 | -1.82% | 18:34:00 |
| | Canadian Pacific Railway Ltd | 74.69 | 75.54 | 74.87 | 73.74 | -1.13% | 18:34:00 |
| | Cantel Medical Corp | 21.27 | 21.44 | 21.27 | 21.09 | -0.79% | 18:16:00 |
| | Capital Senior Living Corp | 8.57 | 8.64 | 8.70 | 8.50 | -0.81% | 18:32:00 |
| | Capital Trust Inc | 3.07 | 2.91 | 3.07 | 2.94 | 5.50% | 18:23:00 |
| | CapitalSource Inc | 7.02 | 7.09 | 7.06 | 6.88 | -0.99% | 18:31:00 |
| | Caplease Funding Inc | 4.16 | 4.17 | 4.16 | 4.13 | -0.24% | 17:39:00 |
| | Capstead Mortgage Corp | 13.27 | 13.29 | 13.29 | 13.16 | -0.15% | 18:33:00 |
| | CARBO Ceramics Inc. | 87.39 | 90.40 | 89.91 | 86.45 | -3.33% | 18:49:11 |
| | Carefusion Corp. | 25.19 | 24.81 | 25.56 | 24.89 | 1.53% | 18:46:39 |
| | Carlisle Companies Inc | 47.69 | 48.83 | 48.30 | 47.50 | -2.33% | 18:33:00 |
| | CarMax Inc | 29.81 | 30.41 | 30.19 | 29.65 | -1.97% | 18:48:57 |
| | Carnival Plc ADS | 30.99 | 31.58 | 31.25 | 30.99 | -1.87% | 18:18:00 |
| | Carpenter Technology Corp | 53.97 | 55.37 | 54.36 | 53.46 | -2.53% | 18:33:00 |
| | Carriage Services Inc | 6.00 | 5.94 | 6.02 | 5.96 | 1.01% | 18:33:00 |
| | Cascade Corp | 57.11 | 58.62 | 57.85 | 56.97 | -2.58% | 18:30:00 |
| | Cash America International Inc | 45.00 | 45.50 | 45.24 | 44.93 | -1.10% | 18:34:00 |
| | Castle (AM) & Co. | 11.77 | 11.96 | 11.93 | 11.69 | -1.59% | 18:32:00 |
| | Cato Corp | 28.24 | 28.76 | 28.80 | 28.24 | -1.81% | 18:33:00 |
| | CBIZ Inc | 6.51 | 6.50 | 6.52 | 6.46 | 0.15% | 18:21:00 |
| | CBL & Associates Properties Inc | 18.03 | 18.08 | 18.26 | 17.76 | -0.28% | 18:33:00 |
| | CBS Corp | 30.60 | 30.29 | 30.62 | 29.82 | 1.02% | 18:22:00 |
| | CCG Veritas | 28.56 | 29.29 | 28.73 | 28.48 | -2.49% | 18:25:00 |
| | CDI Corp | 15.22 | 15.68 | 15.55 | 15.07 | -2.93% | 18:09:00 |
| | CEC Entertainment Inc | 36.67 | 36.73 | 36.72 | 36.34 | -0.16% | 18:32:00 |
| | Cedar Realty Trust Inc | 5.00 | 5.08 | 5.05 | 4.98 | -1.57% | 18:27:00 |
| | Celadon Group Inc | 14.91 | 15.08 | 15.01 | 14.79 | -1.13% | 18:30:00 |
| | Celanese Corp | 49.84 | 51.39 | 50.55 | 49.79 | -3.02% | 18:34:00 |
| | Celestica Inc | 8.77 | 8.70 | 8.79 | 8.60 | 0.80% | 18:34:00 |
| | Cellcom Israel Ltd | 15.15 | 15.35 | 15.23 | 15.06 | -1.30% | 18:30:00 |
| | Cenovus Energy Inc | 37.04 | 37.38 | 37.13 | 36.51 | -0.91% | 18:33:00 |
| | Centene Corp | 47.66 | 47.08 | 47.96 | 46.28 | 1.23% | 18:32:00 |
| | Centrais Elc Braz Pfb B Elbras | 11.01 | 10.68 | 11.05 | 10.80 | 3.09% | 18:34:00 |
| | Central Vermont Pub Svc | 35.16 | 35.11 | 35.17 | 35.07 | 0.14% | 18:27:00 |
| | Cenveo Inc | 3.95 | 4.12 | 4.05 | 3.93 | -4.13% | 18:27:00 |
| | CGI Group Inc | 20.38 | 20.48 | 20.41 | 20.19 | -0.49% | 18:33:00 |
| | CH Energy Group Inc | 57.59 | 58.16 | 58.05 | 57.57 | -0.98% | 18:34:00 |
| | Charles River Laboratories Intl | 33.88 | 34.81 | 34.56 | 33.77 | -2.67% | 18:33:00 |
| | Chatham Lodging Trust (REIT) | 12.87 | 12.88 | 12.92 | 12.71 | -0.08% | 18:28:00 |
| | Checkpoint Systms Inc | 11.41 | 11.47 | 11.47 | 11.31 | -0.52% | 18:33:00 |
| | Chemed Corp | 57.46 | 57.69 | 57.91 | 56.96 | -0.40% | 18:32:00 |
| | Chemtura Corp | 14.19 | 14.54 | 14.35 | 13.96 | -2.41% | 18:32:00 |
| | Chesapeake Lodging Trust | 17.10 | 17.58 | 17.64 | 17.10 | -2.73% | 18:29:00 |
| | Chesapeake Utilities Corp | 42.19 | 42.33 | 42.63 | 42.01 | -0.33% | 17:58:00 |
| | Chicago Bridge & Iron Comp NV | 43.12 | 43.65 | 43.34 | 42.51 | -1.21% | 18:34:00 |
| | Chicos FAS Inc | 11.79 | 11.52 | 11.84 | 11.46 | 2.34% | 18:34:00 |
| | Chimera Investment Corp | 2.94 | 2.96 | 2.95 | 2.88 | -0.68% | 15:52:51 |
| | China Cord Blood Corp | 2.94 | 2.98 | 2.97 | 2.93 | -1.34% | 17:15:00 |
| | China Distance Education Holdings | 3.15 | 3.33 | 3.15 | 3.15 | -5.41% | 14:30:00 |
| | China Eastern Airlines Corp Ltd | 19.58 | 19.67 | 19.66 | 19.58 | -0.46% | 17:12:00 |
| | China Green Agriculture Inc | 4.67 | 4.75 | 4.74 | 4.60 | -1.68% | 18:19:00 |
| | China Hydroelectric Corp | 1.36 | 1.33 | 1.36 | 1.35 | 2.26% | 16:18:00 |
| | China Kanghui Holdings | 18.58 | 18.73 | 18.71 | 18.51 | -0.80% | 18:32:00 |
| | China Life Insurance Comp Ltd | 42.14 | 44.11 | 42.71 | 42.03 | -4.47% | 18:34:00 |
| | China Mass Media Corp | 4.18 | 4.10 | 4.18 | 4.18 | 1.95% | 14:30:00 |
| | China Ming Yang Wind Power Group | 2.81 | 2.97 | 2.97 | 2.81 | -5.39% | 18:32:00 |
| | China Nepstar Chain Drugstore Ltd | 2.26 | 2.17 | 2.29 | 2.19 | 4.15% | 18:30:00 |
| | China New Borun Corp | 3.86 | 3.97 | 3.95 | 3.78 | -2.77% | 17:36:00 |
| | China Petroleum & Chemical Corp | 118.50 | 120.39 | 118.85 | 117.40 | -1.57% | 18:31:00 |
| | China Telecom Corp Ltd | 56.15 | 56.72 | 56.27 | 55.79 | -1.00% | 18:16:00 |
| | China Unicom (Hong Kong) Ltd | 18.10 | 18.47 | 18.24 | 18.10 | -2.00% | 18:30:00 |
| | China Yuchai International Ltd | 15.83 | 16.12 | 16.01 | 15.66 | -1.80% | 17:44:00 |
| | Chipotle Mexican Grill Inc | 374.39 | 376.49 | 376.17 | 372.64 | -0.56% | 18:49:06 |
| | Chiquita Brands International Inc | 9.30 | 9.41 | 9.35 | 9.25 | -1.17% | 18:23:00 |
| | Choice Hotels International Inc | 36.39 | 36.99 | 36.75 | 36.35 | -1.62% | 18:33:00 |
| | Christopher & Banks Corp | 2.32 | 2.41 | 2.39 | 2.31 | -3.73% | 18:31:00 |
| | Chunghwa Telecom Co Ltd | 31.63 | 32.06 | 31.94 | 31.60 | -1.34% | 18:32:00 |
| | Church & Dwight Comp Inc | 47.53 | 47.60 | 47.68 | 47.07 | -0.15% | 18:31:00 |
| | Ciber Inc | 4.23 | 4.27 | 4.33 | 4.22 | -0.94% | 18:19:00 |
| | Cincinnati Bell Inc | 3.90 | 3.68 | 3.91 | 3.78 | 5.98% | 18:33:00 |
| | Cinemark Holdings Inc | 19.70 | 19.89 | 19.87 | 19.68 | -0.96% | 18:33:00 |
| | CIRCOR International Inc | 40.59 | 41.56 | 41.01 | 40.35 | -2.33% | 18:32:00 |
| | CIT Group Inc (DEL) | 41.78 | 41.83 | 41.94 | 41.09 | -0.12% | 18:33:00 |
| | Citizens Inc | 10.47 | 10.66 | 10.57 | 10.29 | -1.78% | 18:29:00 |
| | City National Corp | 47.31 | 47.70 | 47.63 | 46.88 | -0.82% | 18:31:00 |
| | CLARCOR Inc | 52.12 | 52.60 | 52.26 | 51.62 | -0.91% | 18:34:00 |
| | Clean Harbors Inc | 64.01 | 64.26 | 64.16 | 63.11 | -0.39% | 18:31:00 |
| | Clear Channel Outdoor Holdings Inc | 12.29 | 12.57 | 12.44 | 12.24 | -2.23% | 18:33:00 |
| | Clearwater Paper Corp | 38.61 | 39.76 | 39.29 | 38.03 | -2.89% | 18:27:00 |
| | Cleco Corp | 39.23 | 39.50 | 39.42 | 39.16 | -0.68% | 18:30:00 |
| | Cloud Peak Energy Inc | 18.70 | 19.81 | 19.33 | 18.63 | -5.60% | 18:34:00 |
| | CNA Financial Corp | 28.55 | 28.74 | 28.63 | 28.38 | -0.66% | 18:19:00 |
| | CNF Inc | 30.04 | 30.56 | 30.35 | 29.78 | -1.70% | 18:33:00 |
| | CNH Global NV | 42.54 | 43.79 | 42.98 | 42.31 | -2.85% | 18:33:00 |
| | CNO Financial Group Inc | 7.19 | 7.23 | 7.22 | 7.10 | -0.55% | 18:33:00 |
| | CNOOC Ltd | 219.74 | 225.68 | 224.62 | 219.44 | -2.63% | 18:21:00 |
| | Cobalt International Energy Inc | 32.55 | 23.90 | 36.50 | 30.25 | 36.19% | 18:34:00 |
| | Coca-Cola HBC SA ADR | 19.68 | 19.81 | 19.68 | 19.15 | -0.66% | 15:41:00 |
| | Coeur dAlene Mines Corp | 27.15 | 27.79 | 27.51 | 26.85 | -2.30% | 18:33:00 |
| | Cogdell Spencer Inc | 4.24 | 4.25 | 4.25 | 4.24 | -0.24% | 18:30:00 |
| | Cohen & Steers Inc. | 33.75 | 34.05 | 33.83 | 33.36 | -0.88% | 18:48:45 |
| | Colfax Corp | 33.70 | 34.16 | 34.23 | 33.51 | -1.35% | 18:34:00 |
| | Collective Brands Inc | 18.23 | 18.48 | 18.40 | 18.12 | -1.35% | 18:33:00 |
| | Colonial Properties Trust | 20.68 | 21.01 | 20.94 | 20.68 | -1.57% | 18:34:00 |
| | Colony Financial Inc | 17.00 | 17.09 | 17.05 | 16.92 | -0.53% | 18:27:00 |
| | Comfort Systems USA Inc | 12.40 | 12.67 | 12.63 | 12.40 | -2.13% | 18:33:00 |
| | Commercial Metals Comp | 14.27 | 14.68 | 14.42 | 14.15 | -2.79% | 18:34:00 |
| | CommonWealth REIT | 20.48 | 20.46 | 20.69 | 20.34 | 0.10% | 18:32:00 |
| | Community Bank System Inc | 27.77 | 28.30 | 28.02 | 27.76 | -1.87% | 18:31:00 |
| | Community Health Systems Inc | 20.15 | 19.85 | 20.24 | 19.50 | 1.51% | 18:33:00 |
| | Comp En De Mn Cemig ADS C | 18.48 | 17.85 | 18.48 | 17.87 | 3.53% | 16:25:00 |
| | Compania Cervecerias Unidas SA | 68.18 | 68.73 | 68.57 | 68.18 | -0.80% | 18:30:00 |
| | Compania Mina Buenaventura SA | 41.03 | 41.67 | 41.37 | 40.51 | -1.54% | 18:31:00 |
| | Compass Minerals Intl Inc | 72.03 | 73.45 | 72.47 | 71.30 | -1.93% | 18:30:00 |
| | Complete Production Services Inc | 36.10 | 36.10 | 36.34 | 35.66 | -0.28% | 07/02 |
| | Comstock Resources Inc | 11.91 | 12.34 | 12.41 | 11.75 | -3.48% | 18:33:00 |
| | Concho Resources Inc | 110.71 | 112.65 | 111.74 | 109.89 | -1.72% | 18:33:00 |
| | Concord Medical Services Holdings | 3.95 | 4.02 | 3.97 | 3.95 | -1.74% | 17:56:00 |
| | Consolidated Graphics Inc | 52.92 | 53.48 | 53.75 | 52.66 | -1.05% | 18:33:00 |
| | Constellation Brands B | 21.39 | 21.59 | 21.39 | 21.39 | -0.93% | 15:11:00 |
| | Continental Resources Inc | 76.12 | 77.82 | 77.03 | 75.68 | -2.18% | 18:34:00 |
| | Cooper Companies Inc | 74.50 | 73.92 | 74.72 | 72.74 | 0.78% | 18:34:00 |
| | Cooper Tire & Rubber Comp | 15.97 | 16.55 | 16.34 | 15.97 | -3.50% | 18:33:00 |
| | Copa Holdings SA | 71.35 | 70.41 | 71.72 | 69.83 | 1.33% | 18:31:00 |
| | Core Laboratories NV | 120.73 | 121.97 | 122.72 | 120.17 | -1.02% | 18:33:00 |
| | CoreLogic Inc | 13.80 | 13.91 | 13.91 | 13.73 | -0.79% | 18:33:00 |
| | CoreSite Realty Corp | 21.21 | 21.26 | 21.29 | 21.14 | -0.24% | 18:30:00 |
| | Corn Products International Inc | 57.19 | 57.31 | 57.54 | 55.78 | -0.21% | 18:34:00 |
| | Corpbanca | 23.10 | 22.99 | 23.22 | 23.10 | 0.48% | 18:25:00 |
| | Corporate Office Properties Trust | 23.70 | 24.30 | 24.10 | 23.69 | -2.47% | 18:30:00 |
| | Corrections Corp of America | 23.55 | 24.15 | 24.02 | 23.53 | -2.48% | 18:34:00 |
| | Cosan Ltd | 14.01 | 14.00 | 14.05 | 13.72 | 0.07% | 18:34:00 |
| | Costamare Inc | 15.02 | 15.56 | 15.51 | 14.96 | -3.47% | 18:30:00 |
| | Cott Corp | 7.00 | 7.11 | 7.08 | 6.99 | -1.55% | 18:30:00 |
| | Country Style Cooking | 10.91 | 10.96 | 10.97 | 10.78 | -0.46% | 17:57:00 |
| | Cousins Properties Inc | 7.50 | 7.55 | 7.54 | 7.48 | -0.66% | 18:29:00 |
| | Covance Inc | 46.35 | 46.60 | 46.60 | 45.77 | -0.54% | 18:31:00 |
| | Covanta Holding Corp | 15.92 | 16.20 | 16.20 | 15.57 | -1.73% | 18:33:00 |
| | CPB Inc | 13.73 | 13.96 | 13.83 | 13.53 | -1.65% | 18:32:00 |
| | Cpfl energia s.a. | 30.96 | 30.97 | 31.08 | 30.76 | -0.03% | 18:49:11 |
| | CPI Corp | 1.19 | 1.19 | 1.47 | 1.19 | -15.00% | 08/02 |
| | Crane Comp | 48.90 | 49.45 | 48.99 | 48.31 | -1.11% | 18:26:00 |
| | Crawford & Comp A | 4.45 | 4.42 | 4.48 | 4.30 | 0.68% | 18:21:00 |
| | Crawford & Comp D | 6.38 | 6.38 | 6.38 | 6.30 | -0.78% | 17:17:00 |
| | Credicorp Ltd | 118.38 | 118.96 | 118.83 | 117.07 | -0.49% | 18:30:00 |
| | Credit Suisse Group | 25.79 | 26.81 | 25.90 | 25.65 | -3.80% | 18:34:00 |
| | Crexus Investment Corp | 11.13 | 11.12 | 11.20 | 11.08 | 0.09% | 18:30:00 |
| | CRH PLC | 20.10 | 20.75 | 20.23 | 20.05 | -3.13% | 18:33:00 |
| | Crown Castle International Corp | 49.20 | 49.31 | 49.26 | 48.82 | -0.22% | 18:34:00 |
| | Crown Cork & Seal Comp Inc | 37.26 | 37.81 | 37.51 | 37.22 | -1.45% | 18:34:00 |
| | CryoLife Inc | 5.72 | 5.75 | 5.72 | 5.67 | -0.52% | 17:14:00 |
| | CSS Industries Inc | 20.95 | 20.99 | 21.06 | 20.80 | -0.19% | 17:26:00 |
| | CTS Corp | 10.40 | 10.67 | 10.57 | 10.40 | -2.53% | 18:29:00 |
| | CubeSmart | 11.40 | 11.55 | 11.54 | 11.28 | -1.30% | 18:32:00 |
| | Cubic Corp | 48.95 | 49.66 | 49.39 | 48.95 | -1.43% | 18:32:00 |
| | Cullen/Frost Bankers Inc | 56.35 | 57.02 | 57.11 | 56.23 | -1.18% | 18:33:00 |
| | Culp Inc | 9.55 | 9.65 | 9.55 | 9.55 | -1.04% | 14:30:00 |
| | Curtiss-Wright Corp | 38.68 | 38.99 | 38.82 | 38.53 | -0.80% | 18:29:00 |
| | CVR Energy Inc | 27.42 | 28.12 | 27.87 | 27.37 | -2.49% | 18:31:00 |
| | Cypress Sharpridge Investments Inc | 13.40 | 13.38 | 13.41 | 13.28 | 0.15% | 18:33:00 |
| | Cytec Industries Inc | 56.15 | 57.15 | 56.77 | 55.74 | -1.75% | 18:34:00 |
| | Dana Holding Corp | 15.22 | 15.46 | 15.41 | 15.11 | -1.55% | 18:33:00 |
| | Danaos Corp | 4.20 | 4.35 | 4.27 | 4.16 | -3.45% | 18:15:00 |
| | DAQQ New Energy Corp | 3.73 | 4.01 | 3.98 | 3.54 | -6.98% | 18:13:00 |
| | Darling International Inc | 16.05 | 16.07 | 16.16 | 15.79 | -0.12% | 18:30:00 |
| | DaVita Inc | 83.82 | 84.01 | 83.98 | 82.83 | -0.23% | 18:49:12 |
| | DCT Industrial Trust Inc | 5.55 | 5.74 | 5.80 | 5.52 | -3.31% | 18:33:00 |
| | Delek US Holdings Inc | 13.67 | 13.88 | 13.89 | 13.54 | -1.51% | 18:30:00 |
| | Delhaize Group | 55.94 | 56.90 | 56.21 | 55.92 | -1.69% | 18:33:00 |
| | Delphi Automotive plc | 30.06 | 29.80 | 30.16 | 29.50 | 0.87% | 18:34:00 |
| | Delphi Financial Group Inc | 44.50 | 44.50 | 44.55 | 44.49 | 0.02% | 18:28:00 |
| | Deltic Timber Corp | 68.67 | 70.18 | 69.23 | 68.67 | -2.15% | 18:30:00 |
| | Deluxe Corp | 25.02 | 25.65 | 25.95 | 24.90 | -2.46% | 18:33:00 |
| | Demand Media Inc | 6.11 | 5.98 | 6.29 | 5.90 | 2.17% | 18:27:00 |
| | Desarrolladora Homex | 22.10 | 21.96 | 22.24 | 21.65 | 0.64% | 18:33:00 |
| | DeVry Inc | 38.47 | 38.84 | 38.68 | 38.22 | -0.95% | 18:48:57 |
| | Dex One Corp | 1.98 | 2.00 | 2.03 | 1.95 | -1.00% | 18:34:00 |
| | DHT Holdings Inc | 1.10 | 1.08 | 1.11 | 1.06 | 1.85% | 17:57:00 |
| | Diageo plc | 93.23 | 93.02 | 93.44 | 93.09 | 0.23% | 18:32:00 |
| | Diamondrock Hospitality Comp | 10.63 | 10.78 | 10.73 | 10.60 | -1.39% | 18:33:00 |
| | Diana Shipping Inc | 8.90 | 9.27 | 9.12 | 8.76 | -3.99% | 18:32:00 |
| | Dice Holdings Inc | 8.90 | 8.91 | 8.93 | 8.70 | -0.11% | 18:34:00 |
| | Dicks Sporting Goods Inc | 43.94 | 43.87 | 44.02 | 43.40 | 0.16% | 18:33:00 |
| | Diebold Inc | 34.46 | 34.98 | 34.69 | 34.14 | -1.49% | 18:33:00 |
| | Digital Domain Media Group Inc | 5.90 | 6.18 | 6.20 | 5.90 | -4.53% | 18:17:00 |
| | Digital Realty Trust Inc | 69.04 | 69.12 | 69.39 | 68.72 | -0.12% | 18:33:00 |
| | DigitalGlobe Inc | 16.65 | 16.78 | 16.75 | 16.52 | -0.77% | 18:34:00 |
| | DineEquity Inc | 49.80 | 50.27 | 50.07 | 49.43 | -0.94% | 18:32:00 |
| | Dolan Comp | 10.72 | 10.68 | 10.75 | 10.54 | 0.37% | 18:28:00 |
| | Dolby Laboratories | 37.86 | 38.38 | 38.17 | 37.52 | -1.35% | 18:34:00 |
| | Dole Food Comp Inc | 9.43 | 9.58 | 9.58 | 9.43 | -1.57% | 18:29:00 |
| | Dollar General Corp | 42.40 | 42.67 | 42.55 | 42.16 | -0.63% | 18:34:00 |
| | Dollar Thrifty Automotive Group | 75.50 | 75.33 | 75.54 | 74.45 | 0.23% | 18:31:00 |
| | Dominos Pizza Inc | 32.49 | 33.20 | 33.00 | 32.35 | -2.14% | 18:33:00 |
| | Donaldson Comp Inc | 75.27 | 75.35 | 75.32 | 73.94 | -0.11% | 18:30:00 |
| | Doral Financial Corp | 1.52 | 1.56 | 1.54 | 1.51 | -2.56% | 18:33:00 |
| | Douglas Dynamics Inc | 13.39 | 13.62 | 13.52 | 13.32 | -1.69% | 18:30:00 |
| | Douglas Emmett Inc | 21.08 | 21.16 | 21.22 | 20.91 | -0.38% | 18:34:00 |
| | Dover Downs Entertainment Inc | 1.26 | 1.20 | 1.27 | 1.21 | 5.00% | 17:47:00 |
| | Dover Downs Gaming & Entertainment | 2.42 | 2.42 | 2.45 | 2.37 | -2.07% | 17:38:00 |
| | DRDGOLD Ltd | 7.13 | 6.71 | 7.13 | 6.85 | 6.26% | 18:33:00 |
| | Dresser-Rand Group Inc | 51.71 | 52.72 | 51.90 | 50.80 | -1.92% | 18:32:00 |
| | Drew Industries Inc | 26.85 | 27.03 | 26.92 | 26.55 | -0.67% | 18:32:00 |
| | Dril-Quip Inc | 72.61 | 72.06 | 73.15 | 70.91 | 0.76% | 18:34:00 |
| | DST Systems Inc | 51.75 | 52.04 | 51.93 | 51.05 | -0.56% | 18:33:00 |
| | DSW Inc | 50.73 | 51.36 | 51.06 | 50.55 | -1.23% | 18:31:00 |
| | Ducommun Inc | 14.82 | 15.00 | 14.93 | 14.78 | -1.20% | 18:17:00 |
| | Duff & Phelps Corp | 14.51 | 14.86 | 14.76 | 14.51 | -2.36% | 18:34:00 |
| | Duke Realty Corp | 13.78 | 13.82 | 13.87 | 13.56 | -0.29% | 18:33:00 |
| | Dun & Bradstreet | 78.94 | 79.52 | 79.27 | 78.76 | -0.73% | 18:48:42 |
| | Dupont Fabros Technology Inc | 23.18 | 23.36 | 23.41 | 22.89 | -0.77% | 18:33:00 |
| | Dycom Industries Inc | 22.99 | 23.47 | 23.36 | 22.83 | -2.05% | 18:24:00 |
| | Dynex Capital Inc | 9.08 | 9.09 | 9.11 | 9.04 | -0.11% | 18:30:00 |
| | E-Commerce China Dangdang Inc | 6.81 | 6.83 | 7.10 | 6.62 | -0.29% | 18:33:00 |
| | E-House (China) Holdings Ltd | 6.04 | 6.30 | 6.25 | 6.00 | -4.13% | 18:26:00 |
| | E.w. scripps comp | 8.68 | 8.93 | 8.84 | 8.65 | -2.80% | 18:47:45 |
| | Eagle Materials Inc | 32.56 | 33.54 | 33.16 | 32.26 | -2.92% | 18:32:00 |
| | EastGroup Properties Inc | 49.07 | 49.29 | 49.56 | 48.85 | -0.45% | 18:33:00 |
| | Eaton Vance Corp | 27.46 | 27.74 | 27.62 | 27.26 | -1.01% | 18:33:00 |
| | Ecopetrol SA | 52.85 | 53.47 | 53.09 | 52.55 | -1.16% | 18:33:00 |
| | Edenor SA | 5.87 | 5.87 | 5.87 | 5.76 | -1.51% | 09/02 |
| | Education Realty Trust Inc | 10.53 | 10.60 | 10.59 | 10.50 | -0.66% | 18:30:00 |
| | Edward Lifescience | 73.38 | 73.31 | 73.45 | 72.53 | 0.10% | 18:49:06 |
| | El Paso Electric Comp | 33.00 | 33.31 | 33.26 | 32.95 | -0.93% | 18:34:00 |
| | Elan Corp plc | 12.78 | 13.17 | 13.06 | 12.67 | -2.96% | 18:31:00 |
| | Eldorado Gold Corp | 13.55 | 13.88 | 13.64 | 13.44 | -2.38% | 18:34:00 |
| | Elster Group SE | 14.38 | 14.36 | 14.47 | 14.17 | 0.14% | 18:33:00 |
| | Embotelladora Andina A | 24.83 | 25.10 | 24.83 | 24.83 | -1.08% | 15:57:00 |
| | Embotelladora Andina B | 30.17 | 30.43 | 30.57 | 30.17 | -0.85% | 18:17:00 |
| | Embraer SA | 28.29 | 28.30 | 28.44 | 28.00 | -0.04% | 18:34:00 |
| | EMCOR Group Inc | 29.75 | 30.12 | 29.92 | 29.60 | -1.23% | 18:30:00 |
| | Emergent Biosolutions Inc | 17.40 | 17.72 | 17.57 | 17.36 | -1.81% | 18:21:00 |
| | Emeritus Corp | 18.47 | 18.90 | 18.66 | 18.40 | -2.28% | 18:22:00 |
| | Empire District Electric Comp | 20.60 | 20.75 | 20.78 | 20.57 | -0.72% | 18:24:00 |
| | Employers Holdings Inc | 17.99 | 18.05 | 18.10 | 17.81 | -0.33% | 18:32:00 |
| | Empresa Nacional de Electricidad | 50.32 | 50.86 | 50.41 | 50.11 | -1.06% | 18:32:00 |
| | Emulex Corp | 10.81 | 10.85 | 10.87 | 10.62 | -0.37% | 18:33:00 |
| | Enbridge Inc | 38.85 | 39.21 | 39.12 | 38.61 | -0.92% | 18:33:00 |
| | Encana Corp | 18.96 | 19.35 | 19.21 | 18.90 | -2.02% | 18:33:00 |
| | Endeavor International Corp | 11.18 | 11.39 | 11.33 | 11.16 | -1.84% | 18:33:00 |
| | Endeavour Silver Corp | 10.68 | 10.95 | 10.90 | 10.56 | -2.47% | 18:32:00 |
| | Endurance Specialty Holdings Ltd | 39.30 | 40.27 | 40.50 | 39.23 | -2.41% | 18:34:00 |
| | Energen Corp | 49.20 | 49.91 | 49.65 | 48.55 | -1.42% | 18:34:00 |
| | Energizer Holdings Inc | 76.03 | 76.81 | 76.54 | 75.92 | -1.02% | 18:33:00 |
| | Energy Partners Ltd | 16.20 | 16.75 | 16.47 | 16.09 | -3.28% | 18:29:00 |
| | EnergySolutions Inc | 4.13 | 4.20 | 4.18 | 4.11 | -1.67% | 18:30:00 |
| | Enersis S A | 18.47 | 18.82 | 18.66 | 18.43 | -1.86% | 18:33:00 |
| | Enersys | 33.33 | 33.24 | 33.49 | 32.43 | 0.27% | 18:33:00 |
| | ENI SpA | 45.15 | 45.85 | 45.33 | 44.92 | -1.53% | 18:33:00 |
| | Ennis Inc | 16.62 | 16.78 | 16.79 | 16.40 | -0.95% | 18:23:00 |
| | Enpro Industries | 37.02 | 37.24 | 37.36 | 36.69 | -0.59% | 18:27:00 |
| | Entercom Communications Corp | 7.97 | 8.09 | 8.05 | 7.93 | -1.48% | 18:33:00 |
| | Entertainment Properties Trust | 43.66 | 43.83 | 43.93 | 43.46 | -0.39% | 18:33:00 |
| | Entravision Communications Corp | 1.73 | 1.75 | 1.82 | 1.73 | -1.14% | 18:34:00 |
| | Envestnet Inc | 11.75 | 11.98 | 11.88 | 11.63 | -1.92% | 18:19:00 |
| | Enzo Biochem Inc | 2.80 | 2.80 | 2.85 | 2.75 | 1.07% | 18:33:00 |
| | EQT Corporation | 48.74 | 50.35 | 49.86 | 48.66 | -3.20% | 18:48:48 |
| | Equal Energy Ltd | 3.94 | 4.05 | 4.04 | 3.83 | -2.72% | 16:44:00 |
| | Equity Lifestyle Properties Inc | 67.28 | 67.29 | 67.42 | 66.69 | -0.01% | 18:31:00 |
| | Equity One Inc | 19.47 | 19.58 | 19.52 | 19.38 | -0.56% | 18:31:00 |
| | ESCO Technologies Inc | 34.89 | 34.63 | 35.20 | 34.18 | 0.75% | 18:34:00 |
| | Essex Property Trust Inc | 143.44 | 143.74 | 144.27 | 142.78 | -0.21% | 18:31:00 |
| | Esterline Technologies Corp | 64.02 | 64.65 | 64.34 | 63.78 | -0.97% | 18:21:00 |
| | Ethan Allen Interiors Inc | 25.91 | 26.27 | 26.16 | 25.47 | -1.37% | 18:34:00 |
| | Evercore Partners Inc | 27.94 | 28.20 | 28.44 | 27.85 | -0.92% | 18:27:00 |
| | Everest Re Group Ltd | 86.93 | 88.77 | 88.17 | 86.93 | -2.07% | 18:34:00 |
| | ExamWorks Group Inc | 10.32 | 10.53 | 10.46 | 10.28 | -1.99% | 18:32:00 |
| | Excel Maritime Carriers Ltd | 1.97 | 2.05 | 2.03 | 1.87 | -3.90% | 18:33:00 |
| | Excel Trust Inc | 12.55 | 12.62 | 12.56 | 12.49 | -0.55% | 18:21:00 |
| | Express Inc | 22.03 | 22.20 | 22.19 | 21.92 | -0.77% | 18:33:00 |
| | Exterran Holdings Inc | 10.56 | 10.93 | 10.89 | 10.54 | -3.39% | 18:32:00 |
| | Extra Space Storage Inc | 26.09 | 26.47 | 26.40 | 25.92 | -1.44% | 18:34:00 |
| | Fabrinet | 18.78 | 19.36 | 19.18 | 18.49 | -3.00% | 18:33:00 |
| | FactSet Research Systems Inc | 91.14 | 92.98 | 92.17 | 90.98 | -1.98% | 18:34:00 |
| | Fair Isaac and Comp Inc | 38.74 | 38.98 | 38.98 | 38.43 | -0.62% | 18:33:00 |
| | Fairchild Semiconductor Intl Inc | 14.69 | 15.33 | 15.12 | 14.68 | -4.17% | 18:34:00 |
| | FBL Financial Group Inc | 33.89 | 34.32 | 35.17 | 33.89 | -1.25% | 18:29:00 |
| | Federal Agricultural Mortgage Corp | 20.38 | 20.94 | 20.87 | 20.37 | -2.67% | 18:13:00 |
| | Federal Realty Investment Trust | 96.06 | 95.96 | 96.32 | 95.14 | 0.10% | 18:29:00 |
| | Federal Signal Corp | 4.50 | 4.68 | 4.61 | 4.50 | -3.85% | 18:34:00 |
| | Feihe International Inc | 3.47 | 3.58 | 3.70 | 3.46 | -3.07% | 18:33:00 |
| | FelCor Lodging Trust Inc | 4.17 | 4.32 | 4.24 | 4.15 | -3.47% | 18:33:00 |
| | Ferro Corp | 6.97 | 7.22 | 7.10 | 6.81 | -3.46% | 18:34:00 |
| | Fibria Celulose SA | 9.05 | 9.31 | 9.27 | 8.98 | -2.79% | 18:32:00 |
| | Fidelity National Financial Inc | 17.79 | 17.90 | 17.92 | 17.72 | -0.61% | 18:32:00 |
| | First American Corp | 14.69 | 14.70 | 14.77 | 14.47 | -0.07% | 18:31:00 |
| | First BanCorp New Common Stock | 4.63 | 4.50 | 4.63 | 4.41 | 2.89% | 18:32:00 |
| | First Commonwealth Financial Corp | 5.75 | 5.83 | 5.77 | 5.66 | -1.37% | 18:33:00 |
| | First Industrial Realty Trust Inc | 11.81 | 12.02 | 11.94 | 11.71 | -1.75% | 18:32:00 |
| | First Majestic Silver Corp | 19.15 | 19.33 | 19.29 | 18.78 | -0.93% | 18:33:00 |
| | First Marblehead Corp | 1.43 | 1.47 | 1.46 | 1.43 | -2.72% | 18:29:00 |
| | First Potomac Realty Trust | 14.44 | 14.59 | 14.61 | 14.44 | -1.03% | 18:31:00 |
| | First Republic Bank | 30.96 | 31.18 | 31.16 | 30.69 | -0.71% | 18:32:00 |
| | Five Star Quality Care Inc | 3.60 | 3.65 | 3.63 | 3.55 | -1.37% | 18:17:00 |
| | Flagstar Bancorp Inc | 0.750 | 0.734 | 0.760 | 0.740 | 2.12% | 18:26:00 |
| | Flagstone Reinsurance Holdings SA | 9.09 | 9.12 | 9.11 | 8.68 | -0.33% | 18:20:00 |
| | FleetCor Technologies Inc | 36.40 | 36.75 | 36.78 | 36.33 | -0.95% | 18:33:00 |
| | Flotek Industries Inc | 11.05 | 11.36 | 11.21 | 10.90 | -2.73% | 18:34:00 |
| | Flowers Foods Inc | 18.84 | 19.60 | 19.22 | 18.50 | -3.88% | 18:34:00 |
| | Flowserve Corp | 114.97 | 115.36 | 115.25 | 112.93 | -0.34% | 18:48:57 |
| | Fly Leasing Ltd | 13.23 | 13.36 | 13.36 | 13.23 | -0.97% | 18:08:00 |
| | FMC Corp | 90.79 | 92.80 | 92.83 | 90.51 | -2.17% | 18:49:09 |
| | FMC Technologies Inc | 53.87 | 53.15 | 54.17 | 52.61 | 1.35% | 18:49:03 |
| | FNB Corp | 11.83 | 12.11 | 12.00 | 11.80 | -2.31% | 18:33:00 |
| | Footlocker Inc | 26.89 | 26.68 | 26.93 | 26.40 | 0.79% | 18:33:00 |
| | Forest City Enterprises Inc A | 15.20 | 15.36 | 15.35 | 15.19 | -1.04% | 18:30:00 |
| | Forest City Enterprises Inc D | 15.25 | 15.00 | 15.25 | 15.25 | 1.67% | 14:36:00 |
| | Forest Oil Corp | 13.40 | 13.94 | 13.83 | 13.39 | -3.87% | 18:33:00 |
| | Forestar Group Inc | 16.38 | 16.75 | 16.57 | 16.36 | -2.21% | 18:30:00 |
| | Fortegra Financial Corp | 6.80 | 6.88 | 6.85 | 6.80 | -1.16% | 17:47:00 |
| | Fortuna Silver Mines Inc | 6.38 | 6.44 | 6.38 | 6.29 | -0.93% | 16:15:00 |
| | France Telecom SA | 14.91 | 15.28 | 14.98 | 14.87 | -2.42% | 18:30:00 |
| | Franco Nev Corp | 44.41 | 43.78 | 44.48 | 42.85 | 1.44% | 18:32:00 |
| | Franklin Covey Comp | 9.55 | 9.53 | 9.55 | 9.41 | 0.21% | 18:07:00 |
| | Freescale Semiconductor Holdings I | 16.52 | 16.94 | 16.88 | 16.52 | -2.48% | 18:24:00 |
| | Fresenius Medical Care Corp | 72.38 | 71.98 | 72.45 | 71.88 | 0.56% | 18:16:00 |
| | Fresh Del Monte Produce Inc | 24.46 | 24.62 | 24.50 | 24.18 | -0.65% | 18:34:00 |
| | Frontline Ltd Ordinary Shares | 4.84 | 4.95 | 4.90 | 4.78 | -2.22% | 18:30:00 |
| | FTI Consulting Inc | 42.53 | 43.10 | 42.89 | 42.43 | -1.32% | 18:30:00 |
| | Furmanite Corp | 7.56 | 7.60 | 7.62 | 7.45 | -0.53% | 18:16:00 |
| | Furniture Brands International Inc | 1.68 | 1.73 | 1.72 | 1.61 | -2.89% | 18:27:00 |
| | Fusion-io, Inc. | 23.99 | 23.87 | 24.45 | 23.40 | 0.50% | 18:48:57 |
| | FutureFuel Corp | 11.92 | 12.10 | 11.94 | 11.85 | -1.49% | 18:16:00 |
| | FXCM Inc | 10.68 | 10.68 | 10.73 | 10.52 | 0.09% | 18:28:00 |
| | Gafisa SA | 5.76 | 5.95 | 5.84 | 5.72 | -3.19% | 18:33:00 |
| | GAIN Capital Holdings Inc | 6.40 | 6.39 | 6.40 | 6.34 | 0.16% | 18:17:00 |
| | Gamco Investors Inc | 48.20 | 49.16 | 48.20 | 48.20 | -1.95% | 14:31:00 |
| | GameStop Corp | 22.87 | 24.08 | 23.51 | 22.77 | -5.02% | 18:49:12 |
| | Gardner Denver Inc | 72.35 | 79.88 | 76.36 | 71.94 | -9.43% | 18:33:00 |
| | Gartner Inc | 37.65 | 37.81 | 37.81 | 37.49 | -0.42% | 18:32:00 |
| | GATX Corp | 43.21 | 43.84 | 43.39 | 42.54 | -1.44% | 18:33:00 |
| | Gaylord Entertainment Comp | 29.47 | 29.91 | 29.68 | 29.31 | -1.47% | 18:30:00 |
| | Gazit-Globe Ltd | 10.04 | 10.09 | 10.04 | 10.04 | -0.50% | 14:39:00 |
| | Genco Shipping & Trading Ltd | 9.00 | 9.02 | 9.20 | 8.58 | -0.22% | 18:33:00 |
| | GenCorp Inc | 5.67 | 5.70 | 5.71 | 5.62 | -0.53% | 18:24:00 |
| | Generac Holdlings Inc | 28.78 | 28.95 | 28.86 | 28.71 | -0.59% | 18:16:00 |
| | General Cable Corp | 31.99 | 32.50 | 32.50 | 31.83 | -1.57% | 18:34:00 |
| | General Growth Properties Inc | 16.45 | 16.57 | 16.62 | 16.36 | -0.72% | 18:33:00 |
| | General Steel Holdings Inc | 1.09 | 1.05 | 1.09 | 1.05 | 3.81% | 17:49:00 |
| | Genesco Inc | 64.79 | 64.29 | 64.89 | 63.30 | 0.78% | 18:26:00 |
| | Genesee & Wyoming Inc | 60.61 | 60.56 | 60.67 | 59.59 | 0.08% | 18:33:00 |
| | Genie Energy | 10.50 | 10.72 | 10.72 | 10.48 | -2.05% | 18:12:00 |
| | GenOn Energy Inc | 2.25 | 2.17 | 2.27 | 2.17 | 3.69% | 18:29:00 |
| | Genpact Ltd | 15.44 | 15.69 | 15.62 | 15.41 | -1.59% | 18:31:00 |
| | Geo Group Inc | 18.63 | 18.85 | 18.78 | 18.60 | -1.17% | 18:31:00 |
| | Georgia Gulf Corp | 32.64 | 31.95 | 32.79 | 31.32 | 2.16% | 18:29:00 |
| | Getty Realty Corp | 17.64 | 17.98 | 17.87 | 17.53 | -1.89% | 18:26:00 |
| | GFI Group Inc | 4.67 | 4.74 | 4.72 | 4.67 | -1.48% | 18:33:00 |
| | Giant Interactive Group Inc | 4.28 | 4.29 | 4.29 | 4.22 | -0.23% | 18:31:00 |
| | Gildan Activewear Inc | 24.12 | 24.02 | 24.36 | 23.48 | 0.42% | 18:33:00 |
| | Glatfelter | 15.37 | 15.59 | 15.55 | 15.35 | -1.41% | 18:30:00 |
| | Glimcher Realty Trust | 9.95 | 10.05 | 10.10 | 9.92 | -0.99% | 18:33:00 |
| | Global Cash Access Holdings Inc | 5.38 | 5.43 | 5.38 | 4.91 | -0.92% | 18:22:00 |
| | Global Geophysical Services Inc | 10.82 | 10.55 | 10.96 | 10.38 | 2.56% | 18:26:00 |
| | Global Payments Inc | 51.58 | 51.92 | 51.66 | 51.08 | -0.65% | 18:33:00 |
| | Global Ship Lease Inc | 2.56 | 2.44 | 2.59 | 2.45 | 4.92% | 18:20:00 |
| | GMX Resources Inc | 1.51 | 1.55 | 1.53 | 1.49 | -2.58% | 18:31:00 |
| | GNC Holdings Inc | 29.60 | 30.00 | 29.93 | 29.21 | -1.33% | 18:26:00 |
| | Goldcorp Inc | 45.81 | 46.68 | 46.32 | 45.43 | -1.86% | 18:34:00 |
| | Goodrich Petroleum Corp | 17.20 | 17.82 | 17.84 | 17.20 | -3.48% | 18:32:00 |
| | Government Properties Income Trust | 23.67 | 23.89 | 23.89 | 23.65 | -0.92% | 18:33:00 |
| | GP Strategies Corp | 15.33 | 15.54 | 15.45 | 15.33 | -1.35% | 18:33:00 |
| | Graco Inc | 48.19 | 48.61 | 48.24 | 47.43 | -0.86% | 18:30:00 |
| | GrafTech International Ltd | 17.23 | 17.63 | 17.44 | 17.18 | -2.27% | 18:33:00 |
| | Gramercy Capital Corp | 2.70 | 2.75 | 2.72 | 2.64 | -1.82% | 18:13:00 |
| | Granite Construction Inc | 26.85 | 27.31 | 27.21 | 26.70 | -1.68% | 18:31:00 |
| | Graphic Packaging Holding Comp | 5.14 | 5.15 | 5.15 | 5.09 | -0.19% | 18:33:00 |
| | Gray Television A | 1.99 | 1.99 | 1.99 | 1.88 | 6.99% | 06/02 |
| | Gray Television Inc | 2.14 | 2.23 | 2.20 | 2.08 | -4.04% | 18:26:00 |
| | Great Plains Energy Inc | 20.81 | 20.87 | 20.84 | 20.69 | -0.29% | 18:34:00 |
| | Greatbatch Inc | 24.88 | 25.03 | 25.00 | 24.68 | -0.60% | 18:34:00 |
| | Green Dot Corp | 31.39 | 31.48 | 31.48 | 31.08 | -0.29% | 18:33:00 |
| | Greenbrier Companies Inc | 24.30 | 24.83 | 24.71 | 24.12 | -2.13% | 18:32:00 |
| | Greenhill | 46.46 | 46.25 | 46.72 | 45.90 | 0.45% | 18:31:00 |
| | Greif Bros Corp | 50.28 | 50.64 | 50.39 | 49.88 | -0.71% | 18:27:00 |
| | Greif Bros Corp B | 51.61 | 51.61 | 52.50 | 51.38 | -0.75% | 09/02 |
| | Griffon Corp | 10.52 | 10.68 | 10.62 | 10.49 | -1.50% | 18:30:00 |
| | Group 1 Automotive Inc | 54.11 | 56.98 | 56.83 | 54.00 | -5.04% | 18:32:00 |
| | Grupo Aeroportuario del Pacifico | 37.68 | 37.91 | 37.91 | 37.22 | -0.61% | 18:23:00 |
| | Grupo Casa Saba SA de | 8.25 | 8.46 | 8.25 | 8.25 | -2.48% | 14:33:00 |
| | Grupo Radio Centro SA de | 10.04 | 10.04 | 10.04 | 10.04 | -1.47% | 07/02 |
| | Guangshen Railway Comp Ltd | 18.93 | 19.22 | 19.15 | 18.93 | -1.51% | 17:21:00 |
| | Guess? Inc | 34.12 | 34.64 | 34.43 | 33.58 | -1.50% | 18:33:00 |
| | GulfMark Offshore Inc | 48.60 | 49.13 | 48.86 | 48.22 | -1.08% | 18:31:00 |
| | Gushan Environmental Energy Ltd | 1.38 | 1.43 | 1.42 | 1.38 | -3.50% | 15:36:00 |
| | Haemonetics Corp | 66.40 | 66.30 | 66.49 | 65.44 | 0.15% | 18:20:00 |
| | Hanesbrands Inc | 26.67 | 27.12 | 26.85 | 26.44 | -1.66% | 18:33:00 |
| | Hanger Orthopedic Group Inc | 21.84 | 22.05 | 22.23 | 21.50 | -0.95% | 18:29:00 |
| | Harbinger Group Inc | 4.62 | 4.87 | 4.82 | 4.60 | -5.13% | 16:39:00 |
| | Harris Corporation | 42.12 | 42.48 | 42.24 | 41.92 | -0.85% | 18:48:48 |
| | Harry Winston Diamond Corp | 11.59 | 11.86 | 11.75 | 11.51 | -2.28% | 18:32:00 |
| | Harsco Corp | 23.14 | 23.71 | 23.51 | 23.09 | -2.40% | 18:33:00 |
| | Harte-Hanks Inc | 9.47 | 9.63 | 9.53 | 9.47 | -1.66% | 18:29:00 |
| | Harvest Natural Resources Inc | 6.58 | 6.92 | 6.80 | 6.57 | -4.91% | 18:34:00 |
| | Hatteras Financial Corp | 27.64 | 27.73 | 27.72 | 27.53 | -0.32% | 18:34:00 |
| | Haverty Furniture Companies A | 12.25 | 12.50 | 12.26 | 12.25 | -1.61% | 14:30:00 |
| | Haverty Furniture Companies Inc | 12.20 | 12.31 | 12.24 | 12.14 | -0.89% | 18:19:00 |
| | Hawaiian Electric Industries Inc | 26.05 | 26.20 | 26.25 | 25.98 | -0.57% | 18:29:00 |
| | HB Fuller Comp | 28.95 | 29.73 | 29.40 | 28.76 | -2.62% | 18:30:00 |
| | HCA Holdings Inc | 27.99 | 27.80 | 28.20 | 27.55 | 0.68% | 18:33:00 |
| | HCC Insurance Holdings Inc | 29.27 | 29.44 | 29.34 | 29.06 | -0.58% | 18:34:00 |
| | HCP Inc | 41.37 | 41.90 | 41.86 | 41.17 | -1.26% | 18:48:54 |
| | Headwaters Inc | 2.95 | 2.98 | 2.97 | 2.85 | -1.01% | 18:33:00 |
| | Health Care REIT | 56.75 | 57.08 | 57.05 | 56.31 | -0.58% | 18:48:57 |
| | Health Management Associates Inc | 6.89 | 6.82 | 6.92 | 6.68 | 1.03% | 18:32:00 |
| | Health Net Inc | 37.72 | 36.15 | 38.22 | 35.90 | 4.34% | 18:33:00 |
| | Healthcare Realty Trust Inc | 20.94 | 21.28 | 21.19 | 20.91 | -1.60% | 18:33:00 |
| | HealthSouth Corp | 19.17 | 19.62 | 19.44 | 19.13 | -2.29% | 18:34:00 |
| | Healthspring Inc | 54.98 | 54.98 | 54.98 | 54.97 | 0.02% | 30/01 |
| | Heartland Payment Systems Inc | 27.65 | 27.11 | 27.77 | 27.00 | 1.99% | 18:32:00 |
| | Hecla Mining Comp | 5.04 | 5.16 | 5.13 | 5.04 | -2.33% | 18:34:00 |
| | Heico Corp | 58.29 | 58.52 | 58.29 | 57.90 | -0.39% | 18:33:00 |
| | Heico Corp A | 40.43 | 40.71 | 40.46 | 40.26 | -0.69% | 17:17:00 |
| | Helix Energy Solutions Group Inc | 18.03 | 18.37 | 18.26 | 17.88 | -1.85% | 18:33:00 |
| | Helmerich & Payne | 59.10 | 59.94 | 59.54 | 58.64 | -1.40% | 18:49:06 |
| | Herbalife Ltd | 58.67 | 59.64 | 58.81 | 57.55 | -1.63% | 18:33:00 |
| | Hersha Hospitality Trust | 5.37 | 5.45 | 5.46 | 5.35 | -1.47% | 18:30:00 |
| | Hertz Global Holdings Inc | 14.70 | 14.87 | 14.79 | 14.52 | -1.14% | 18:29:00 |
| | Hexcel Corp | 26.56 | 26.68 | 26.67 | 26.17 | -0.45% | 18:30:00 |
| | HFF Inc | 14.85 | 14.93 | 14.95 | 14.68 | -0.54% | 18:30:00 |
| | HHGregg Inc | 12.56 | 12.82 | 12.97 | 12.36 | -2.03% | 18:33:00 |
| | Higher One Holdings Inc | 15.06 | 15.07 | 15.27 | 14.98 | -0.07% | 18:33:00 |
| | Highwoods Properties Inc | 32.89 | 33.39 | 33.31 | 32.71 | -1.50% | 18:31:00 |
| | Hill International Inc | 6.35 | 6.54 | 6.45 | 6.19 | -2.91% | 18:20:00 |
| | Hill-Rom Holdings Inc | 34.81 | 34.39 | 34.96 | 34.00 | 1.22% | 18:32:00 |
| | Hillenbrand Inc | 23.60 | 23.70 | 23.73 | 23.47 | -0.42% | 18:30:00 |
| | Hilltop Holdings Inc | 8.53 | 8.67 | 8.61 | 8.51 | -1.61% | 18:31:00 |
| | HollyFrontier Corp | 33.72 | 34.25 | 33.95 | 33.36 | -1.55% | 18:33:00 |
| | Home Properties Inc | 60.83 | 60.12 | 61.23 | 59.90 | 1.18% | 18:33:00 |
| | HON INDUSTRIES Inc | 25.86 | 26.48 | 26.32 | 25.77 | -2.34% | 18:29:00 |
| | Horace Mann Educators Corp | 16.79 | 16.94 | 17.08 | 16.70 | -0.89% | 18:33:00 |
| | Hormel Foods Corp | 29.01 | 29.40 | 29.17 | 28.92 | -1.33% | 18:48:57 |
| | Hornbeck Offshore Services | 35.74 | 35.86 | 35.88 | 35.13 | -0.33% | 18:33:00 |
| | Hospitality Properites Trust | 24.93 | 24.98 | 25.00 | 24.65 | -0.20% | 18:34:00 |
| | Howard Hughes Corp | 51.06 | 51.67 | 51.53 | 50.79 | -1.18% | 18:24:00 |
| | HSBC Holdings plc | 43.92 | 44.95 | 44.02 | 43.73 | -2.29% | 18:33:00 |
| | Huaneng Power Intl | 25.04 | 24.99 | 25.20 | 25.01 | 0.20% | 18:27:00 |
| | Hubbell Inc A | 70.54 | 71.05 | 70.68 | 69.91 | -0.72% | 18:30:00 |
| | Hubbell Inc B | 74.73 | 75.22 | 75.00 | 74.24 | -0.65% | 18:30:00 |
| | Hudbay Minerals Inc | 11.89 | 12.15 | 11.90 | 11.85 | -2.14% | 18:18:00 |
| | Hudson Pacific Properties Inc | 15.71 | 15.78 | 15.84 | 15.53 | -0.44% | 18:29:00 |
| | Hudson Valley Holding Corp | 16.81 | 17.10 | 17.05 | 16.68 | -1.70% | 15:23:00 |
| | Huntington Ingalls Industries Inc | 36.74 | 37.27 | 37.20 | 36.71 | -1.42% | 18:32:00 |
| | Huntsman Corp | 13.28 | 13.40 | 13.41 | 12.95 | -0.90% | 18:32:00 |
| | Hyatt Hotels Corp | 42.67 | 42.74 | 42.85 | 42.11 | -0.16% | 18:33:00 |
| | HyperDynamics Corp | 2.30 | 2.19 | 2.43 | 2.19 | 5.02% | 18:34:00 |
| | Iamgold Corp | 16.42 | 16.68 | 16.56 | 16.23 | -1.56% | 18:34:00 |
| | IDACORP Inc | 41.72 | 42.10 | 42.02 | 41.70 | -0.90% | 18:29:00 |
| | IDEX Corp | 41.70 | 42.55 | 41.92 | 41.39 | -2.00% | 18:34:00 |
| | IDT Corp | 8.67 | 8.70 | 8.76 | 8.55 | -0.34% | 18:34:00 |
| | IFM Investments Ltd | 0.730 | 0.700 | 0.730 | 0.730 | 4.29% | 15:02:00 |
| | IHS Inc | 91.12 | 91.64 | 91.26 | 90.73 | -0.57% | 18:08:00 |
| | Imation Corp | 6.09 | 6.16 | 6.13 | 6.09 | -1.14% | 18:34:00 |
| | Imax corporation | 21.26 | 21.61 | 21.48 | 21.03 | -1.62% | 18:45:27 |
| | Imperial Holdings Inc | 2.50 | 2.52 | 2.50 | 2.45 | -0.79% | 17:38:00 |
| | Imperva Inc | 32.35 | 32.39 | 32.42 | 32.03 | -0.12% | 18:10:00 |
| | Independence Holding Comp | 10.32 | 10.43 | 10.32 | 10.32 | -1.05% | 14:30:00 |
| | ING Group NV | 8.57 | 9.18 | 8.63 | 8.51 | -6.64% | 18:33:00 |
| | Ingram Micro Inc | 19.35 | 19.48 | 19.52 | 19.24 | -0.67% | 18:33:00 |
| | Inland Real Estate Corp | 8.68 | 8.84 | 8.76 | 8.56 | -1.81% | 18:32:00 |
| | Inphi Corp | 14.69 | 15.09 | 15.16 | 14.69 | -2.65% | 18:33:00 |
| | Insperity Inc | 30.08 | 30.37 | 30.35 | 30.00 | -0.95% | 18:33:00 |
| | Intercontinental Hotels Group PLC | 21.94 | 21.86 | 22.09 | 21.84 | 0.37% | 18:32:00 |
| | Interline Brands Inc | 17.62 | 17.75 | 17.66 | 17.50 | -0.73% | 18:29:00 |
| | International Rectifier Corp | 21.93 | 22.22 | 22.09 | 21.81 | -1.31% | 18:33:00 |
| | International Shipholding Corp | 21.82 | 21.89 | 21.89 | 21.60 | -0.32% | 16:49:00 |
| | InterOil Corporation | 70.34 | 71.74 | 71.60 | 69.78 | -1.95% | 18:49:09 |
| | InterXion Holding NV | 14.66 | 14.65 | 14.79 | 14.56 | 0.07% | 18:33:00 |
| | IntraLinks Holdings Inc | 6.58 | 6.88 | 6.76 | 6.57 | -4.36% | 18:33:00 |
| | Intrepid Potash Inc | 24.83 | 25.39 | 25.02 | 24.75 | -2.21% | 18:32:00 |
| | Invacare Corp | 17.50 | 17.56 | 17.59 | 17.38 | -0.34% | 18:17:00 |
| | InvenSense Inc | 18.77 | 18.70 | 18.97 | 18.54 | 0.37% | 18:32:00 |
| | Invesco Ltd | 24.23 | 24.44 | 24.38 | 24.04 | -0.86% | 18:48:57 |
| | Invesco Mortgage Capital Inc | 15.61 | 15.80 | 15.80 | 15.61 | -1.20% | 18:24:00 |
| | Investment Technology Group Inc | 10.49 | 10.82 | 10.82 | 10.48 | -3.05% | 18:33:00 |
| | Ion Geophysical Corp | 8.11 | 8.51 | 8.37 | 8.11 | -4.70% | 18:33:00 |
| | Iron Mountain Inc | 30.53 | 30.83 | 30.88 | 30.48 | -0.97% | 18:45:30 |
| | IRSA Inversiones Representaciones | 10.49 | 10.70 | 10.65 | 10.45 | -1.96% | 18:31:00 |
| | iSoftStone Holdings Ltd | 9.88 | 10.17 | 10.19 | 9.81 | -2.85% | 18:30:00 |
| | iStar Financial Inc | 7.02 | 7.31 | 7.25 | 6.93 | -3.97% | 18:30:00 |
| | ITC Holdings Corp | 75.03 | 75.27 | 75.24 | 74.53 | -0.32% | 18:23:00 |
| | ITT Educational Services Inc | 73.01 | 74.18 | 74.19 | 72.67 | -1.58% | 18:21:00 |
| | Ivanhoe Mines Ltd | 16.46 | 16.53 | 16.58 | 16.04 | -0.42% | 18:34:00 |
| | Jaguar Mining Inc | 6.49 | 6.56 | 6.51 | 6.35 | -1.07% | 18:32:00 |
| | Jarden Corp | 33.56 | 33.92 | 33.77 | 33.56 | -1.06% | 18:33:00 |
| | Jefferies Group | 15.86 | 16.14 | 16.02 | 15.75 | -1.73% | 18:46:06 |
| | JinkoSolar Holding Comp Ltd | 9.61 | 10.07 | 10.00 | 9.10 | -4.57% | 18:30:00 |
| | JMP Group Inc | 7.41 | 7.50 | 7.47 | 7.35 | -1.20% | 18:24:00 |
| | John Bean Technologies Corp | 17.29 | 17.49 | 17.35 | 17.24 | -1.14% | 18:31:00 |
| | John Wiley & Sons A | 45.35 | 45.91 | 45.51 | 44.98 | -1.22% | 18:33:00 |
| | John Wiley & Sons B | 45.22 | 45.36 | 45.22 | 45.22 | -0.31% | 15:43:00 |
| | Jones Lang LaSalle Inc | 81.51 | 81.79 | 82.29 | 80.66 | -0.34% | 18:31:00 |
| | Journal Communications Inc | 4.96 | 5.12 | 5.03 | 4.93 | -3.12% | 18:26:00 |
| | K-V Pharmaceutical Comp A | 2.00 | 2.61 | 2.50 | 2.00 | -23.37% | 18:33:00 |
| | K-V Pharmaceutical Comp B | 2.15 | 2.63 | 2.53 | 2.15 | -18.25% | 18:00:00 |
| | K12 Inc | 21.46 | 22.47 | 22.18 | 21.39 | -4.49% | 18:34:00 |
| | Kadant Inc | 25.85 | 25.82 | 25.86 | 25.37 | 0.12% | 18:33:00 |
| | Kansas City Southern | 68.33 | 69.49 | 69.00 | 68.22 | -1.67% | 18:33:00 |
| | KapStone Paper and Packaging Corp | 18.27 | 18.60 | 18.44 | 18.25 | -1.77% | 18:34:00 |
| | KAR Auction Services Inc | 16.25 | 16.25 | 16.33 | 16.17 | -0.06% | 17:48:00 |
| | Kaydon Corp | 34.97 | 35.91 | 35.50 | 34.95 | -2.62% | 18:33:00 |
| | KB Financial Group Inc | 38.84 | 40.63 | 39.25 | 38.84 | -4.41% | 18:33:00 |
| | KBR Inc | 33.40 | 33.80 | 33.59 | 33.04 | -1.18% | 18:33:00 |
| | KBW Inc | 17.88 | 18.06 | 18.02 | 17.83 | -1.00% | 18:32:00 |
| | Kemet Corp | 9.61 | 9.96 | 9.82 | 9.59 | -3.51% | 18:32:00 |
| | Kemper Corp | 28.31 | 28.48 | 28.41 | 28.15 | -0.60% | 18:30:00 |
| | Kenexa Corp | 28.18 | 28.57 | 28.31 | 27.61 | -1.37% | 18:27:00 |
| | Kennametal Inc | 43.84 | 45.19 | 44.70 | 43.80 | -2.99% | 18:34:00 |
| | Kennedy-Wilson Holdings Inc | 13.90 | 13.99 | 13.96 | 13.80 | -0.64% | 18:32:00 |
| | Kenneth Cole Productions Inc | 12.93 | 12.98 | 12.98 | 12.89 | -0.39% | 18:33:00 |
| | Key Energy Services Inc | 15.04 | 15.33 | 15.32 | 14.98 | -1.89% | 18:34:00 |
| | Kid Brands Inc | 3.51 | 3.66 | 3.59 | 3.51 | -4.10% | 18:08:00 |
| | Kilroy Realty Corp | 43.03 | 43.49 | 43.28 | 42.78 | -1.06% | 18:32:00 |
| | Kinder Morgan Inc | 32.21 | 32.64 | 32.50 | 32.16 | -1.32% | 18:34:00 |
| | Kinder Morgan Management | 78.93 | 79.72 | 79.19 | 78.29 | -0.99% | 18:49:06 |
| | Kindred Healthcare Inc | 12.31 | 12.70 | 12.52 | 12.25 | -3.07% | 18:29:00 |
| | Kingsway Financial Services Inc | 0.630 | 0.680 | 0.650 | 0.610 | -7.35% | 17:05:00 |
| | Kirby Corp | 65.86 | 67.21 | 66.47 | 65.52 | -2.01% | 18:34:00 |
| | Kite Realty Group Trust | 5.34 | 5.45 | 5.40 | 5.33 | -2.02% | 18:30:00 |
| | Knight Capital Group Inc | 13.09 | 13.15 | 13.14 | 12.99 | -0.46% | 18:33:00 |
| | Knight Transportation Inc | 17.52 | 17.48 | 17.66 | 17.26 | 0.23% | 18:32:00 |
| | Knoll Inc | 15.91 | 16.04 | 16.00 | 15.75 | -0.81% | 18:30:00 |
| | Kodiak Oil | 8.79 | 9.20 | 9.08 | 8.79 | -4.46% | 18:33:00 |
| | Koninklijke Philips Electronics NV | 20.43 | 21.15 | 20.52 | 20.31 | -3.40% | 18:34:00 |
| | Koppers Holdings Inc | 38.67 | 40.04 | 39.46 | 38.52 | -3.42% | 18:30:00 |
| | Korea Electric Power Corp | 11.53 | 11.70 | 11.58 | 11.49 | -1.45% | 18:30:00 |
| | Korea Telecom Corp | 14.22 | 14.18 | 14.29 | 14.19 | 0.28% | 18:34:00 |
| | Korn/Ferry International | 16.81 | 16.98 | 17.06 | 16.35 | -1.00% | 18:34:00 |
| | Kosmos Energy Ltd | 14.40 | 14.03 | 15.11 | 14.23 | 2.64% | 18:30:00 |
| | Kraton Performance Polymers Inc | 28.10 | 28.97 | 28.65 | 27.81 | -3.00% | 18:32:00 |
| | Krispy Kreme Doughnuts Inc | 8.09 | 8.21 | 8.14 | 8.00 | -1.46% | 18:29:00 |
| | Kronos Worldwide Inc | 23.58 | 24.30 | 23.95 | 23.40 | -2.96% | 18:32:00 |
| | La-Z-Boy Inc | 13.85 | 14.02 | 13.98 | 13.77 | -1.21% | 18:33:00 |
| | Laclede Group Inc | 42.07 | 42.20 | 42.28 | 41.90 | -0.31% | 18:33:00 |
| | Lan Chile SA | 26.05 | 26.22 | 26.07 | 25.90 | -0.65% | 18:30:00 |
| | Landauer Inc | 55.70 | 56.90 | 56.40 | 55.55 | -2.11% | 17:37:00 |
| | Laredo Petroleum Holdings Inc | 24.75 | 24.44 | 24.83 | 24.22 | 1.27% | 18:33:00 |
| | LaSalle Hotel Properties | 27.11 | 27.42 | 27.39 | 27.07 | -1.13% | 18:33:00 |
| | Lazard Ltd | 27.26 | 27.57 | 27.40 | 27.10 | -1.12% | 18:48:46 |
| | Leapfrog Enterprises Inc | 6.41 | 6.83 | 6.44 | 6.04 | -6.15% | 18:32:00 |
| | Lear Corp | 45.01 | 45.15 | 45.25 | 44.13 | -0.31% | 18:33:00 |
| | Legg Mason Inc | 27.43 | 27.29 | 27.48 | 26.77 | 0.51% | 18:32:00 |
| | Lender Processing Services Inc | 19.04 | 19.62 | 19.39 | 19.03 | -2.96% | 18:33:00 |
| | Lennar Corp B | 18.80 | 19.02 | 18.86 | 18.66 | -1.16% | 18:21:00 |
| | Lennox International Inc | 39.13 | 39.17 | 39.24 | 38.41 | -0.10% | 18:33:00 |
| | Lentuo International Inc | 3.80 | 3.53 | 3.83 | 3.53 | 7.65% | 18:26:00 |
| | Lexington Realty Trust | 8.56 | 8.64 | 8.66 | 8.48 | -0.93% | 18:33:00 |
| | LG Display Co. Ltd | 12.99 | 13.21 | 13.08 | 12.84 | -1.67% | 18:32:00 |
| | Liberte Investors Inc | 1.32 | 1.32 | 1.32 | 1.27 | -1.49% | 09/02 |
| | Liberty Property Trust | 33.00 | 33.42 | 33.52 | 32.83 | -1.26% | 18:34:00 |
| | Life Time Fitness | 50.44 | 49.90 | 50.69 | 49.56 | 1.08% | 18:32:00 |
| | LinkedIn Corp. | 88.82 | 76.39 | 89.84 | 82.30 | 16.27% | 18:49:06 |
| | Lions Gate Entertainment Corp | 12.14 | 11.01 | 12.26 | 10.80 | 10.26% | 18:33:00 |
| | Lithia Motors Inc | 25.98 | 25.19 | 26.12 | 24.77 | 3.14% | 18:34:00 |
| | Live Nation Entertainment Inc | 10.65 | 10.55 | 10.68 | 10.38 | 0.95% | 18:33:00 |
| | Lloyds Banking Group Plc | 2.15 | 2.22 | 2.19 | 2.14 | -3.15% | 18:28:00 |
| | Loews corporation | 38.00 | 38.21 | 38.11 | 37.80 | -0.55% | 18:48:54 |
| | Lone Pine Resources Inc | 6.92 | 6.94 | 6.94 | 6.88 | -0.29% | 18:17:00 |
| | Lorillard Inc | 121.38 | 124.37 | 123.24 | 120.10 | -2.40% | 18:49:06 |
| | Louisiana-Pacific Corp | 8.16 | 8.26 | 8.25 | 8.10 | -1.21% | 18:33:00 |
| | LS Starrett Comp | 13.00 | 12.95 | 13.00 | 12.75 | 0.39% | 15:48:00 |
| | Lsb Industries Inc | 35.64 | 36.97 | 36.26 | 35.63 | -3.60% | 18:32:00 |
| | LTC Properties Inc | 32.13 | 32.36 | 32.27 | 32.03 | -0.71% | 18:29:00 |
| | Lubys Inc | 5.37 | 5.47 | 5.44 | 5.29 | -1.83% | 18:15:00 |
| | Lumber Liquidators Holdings Inc | 22.10 | 22.50 | 22.30 | 21.91 | -1.78% | 18:34:00 |
| | Luxottica Group SpA | 33.17 | 32.94 | 33.17 | 32.89 | 0.70% | 18:27:00 |
| | Lydall Inc | 9.66 | 9.77 | 9.73 | 9.63 | -1.13% | 16:04:00 |
| | LyondellBasell Industries NV | 44.95 | 44.58 | 45.79 | 43.61 | 0.83% | 18:33:00 |
| | Macerich Comp | 55.23 | 55.15 | 55.41 | 54.55 | 0.15% | 18:34:00 |
| | Mack-Cali Realty Corp | 28.81 | 28.95 | 29.00 | 28.54 | -0.48% | 18:32:00 |
| | Magna International | 42.41 | 42.72 | 42.73 | 41.76 | -0.73% | 18:48:42 |
| | MagnaChip Semiconductor Corp | 10.85 | 10.87 | 10.87 | 10.66 | -0.18% | 18:30:00 |
| | Magnum Hunter Resources Corp | 6.13 | 6.18 | 6.22 | 5.97 | -0.81% | 18:34:00 |
| | Maidenform Brands Inc | 21.38 | 21.61 | 21.46 | 21.24 | -1.06% | 18:30:00 |
| | Manning & Napier Inc | 13.98 | 14.16 | 14.04 | 13.96 | -1.27% | 18:30:00 |
| | ManpowerGroup | 45.26 | 45.83 | 45.73 | 44.98 | -1.24% | 18:34:00 |
| | Manulife Financial Corp | 11.63 | 11.92 | 11.73 | 11.44 | -2.43% | 18:33:00 |
| | Marathon Petroleum Corp. | 43.98 | 44.84 | 44.66 | 43.81 | -1.92% | 18:49:07 |
| | Marcus Corp | 12.47 | 12.70 | 12.64 | 12.47 | -1.81% | 18:12:00 |
| | Marine Products Corp | 6.46 | 6.44 | 6.46 | 6.32 | 0.31% | 18:19:00 |
| | MarineMax Inc | 8.12 | 8.18 | 8.16 | 8.05 | -0.73% | 18:33:00 |
| | Markel Corp | 406.15 | 406.40 | 407.85 | 403.89 | -0.06% | 18:33:00 |
| | Martha Stewart Living Omnimedia | 4.54 | 4.58 | 4.55 | 4.50 | -0.87% | 18:16:00 |
| | Martin Marietta Materials Inc | 87.36 | 88.29 | 88.05 | 86.51 | -1.05% | 18:33:00 |
| | MasTec Inc | 17.81 | 18.30 | 18.32 | 17.81 | -2.68% | 18:33:00 |
| | Materion Corp | 29.71 | 30.50 | 30.30 | 29.19 | -2.59% | 18:33:00 |
| | Maui Land & Pineapple Comp Inc | 3.88 | 3.87 | 3.88 | 3.88 | 0.26% | 14:30:00 |
| | Maxcom Telecomunic SAB de CV | 1.91 | 1.91 | 1.94 | 1.91 | 1.60% | 03/02 |
| | Maximus Inc | 44.21 | 44.75 | 44.52 | 44.12 | -1.21% | 18:31:00 |
| | MaxLinear Inc | 5.79 | 5.80 | 5.79 | 5.70 | -0.17% | 17:15:00 |
| | McClatchy Comp | 2.95 | 2.96 | 2.96 | 2.88 | -0.34% | 18:32:00 |
| | McCormick & Comp Inc | 50.61 | 50.61 | 50.61 | 50.16 | 0.40% | 09/02 |
| | McDermott International Inc | 13.26 | 13.65 | 13.47 | 12.89 | -2.86% | 18:34:00 |
| | McMoRan Exploration Comp | 13.30 | 13.35 | 13.38 | 12.94 | -0.37% | 18:34:00 |
| | MDC Holdings Inc | 24.84 | 25.23 | 25.11 | 24.56 | -1.55% | 18:34:00 |
| | Mdu Res Group Inc | 21.62 | 21.82 | 21.70 | 21.58 | -0.92% | 18:32:00 |
| | Mead Johnson Nutrition | 74.46 | 75.45 | 75.22 | 74.41 | -1.31% | 18:48:48 |
| | Meadowbrook Insurance Group Inc | 9.83 | 9.89 | 9.89 | 9.60 | -0.61% | 18:31:00 |
| | Mechel Steel Group OAO | 10.59 | 11.46 | 11.10 | 10.59 | -7.59% | 18:34:00 |
| | Media General Inc | 4.80 | 4.78 | 4.84 | 4.73 | 0.42% | 18:33:00 |
| | Medical Properties Trust Inc | 9.91 | 9.90 | 9.98 | 9.76 | 0.10% | 18:32:00 |
| | Medicis Pharmaceutical Corp | 33.51 | 33.74 | 33.60 | 33.25 | -0.68% | 18:31:00 |
| | MEDIFAST INC | 17.18 | 16.99 | 17.24 | 16.68 | 1.12% | 18:33:00 |
| | Mednax Inc | 72.80 | 73.20 | 73.03 | 72.05 | -0.55% | 18:31:00 |
| | Mens Wearhouse Inc | 37.47 | 37.10 | 37.70 | 36.47 | 1.00% | 18:33:00 |
| | Mercury General Corp | 43.42 | 43.72 | 43.63 | 43.23 | -0.69% | 18:33:00 |
| | Meritage Corp | 26.87 | 27.50 | 27.32 | 26.57 | -2.29% | 18:32:00 |
| | Meritor Inc | 7.61 | 7.87 | 7.86 | 7.60 | -3.30% | 18:33:00 |
| | Met-Pro Corp | 9.82 | 10.01 | 9.88 | 9.79 | -1.90% | 18:29:00 |
| | Metals USA Holdings Corp | 13.97 | 14.20 | 14.11 | 13.88 | -1.62% | 18:33:00 |
| | Methode Electronics Inc | 9.77 | 9.89 | 9.80 | 9.69 | -1.21% | 18:30:00 |
| | Metropcs Communications | 9.72 | 9.66 | 9.74 | 9.50 | 0.62% | 18:44:07 |
| | Metropolitan Health Networks Inc | 8.32 | 8.37 | 8.43 | 8.27 | -0.60% | 18:33:00 |
| | Mettler-Toledo International Inc | 181.95 | 184.88 | 182.52 | 178.42 | -1.58% | 18:29:00 |
| | MFA Financial Inc | 7.48 | 7.52 | 7.50 | 7.43 | -0.53% | 18:30:00 |
| | MI Developments Inc | 36.41 | 36.64 | 36.54 | 36.25 | -0.63% | 18:31:00 |
| | Michael Kors Holdings Ltd | 33.52 | 33.97 | 33.82 | 33.44 | -1.32% | 18:34:00 |
| | Mid-America Apartment Communities | 64.77 | 64.46 | 65.24 | 64.03 | 0.48% | 18:32:00 |
| | Midas Inc | 9.28 | 9.52 | 9.47 | 9.28 | -2.52% | 15:14:00 |
| | Miller Energy Resources Inc | 4.31 | 4.29 | 4.35 | 4.14 | 0.47% | 18:33:00 |
| | Miller Industries Inc | 16.79 | 17.29 | 17.10 | 16.76 | -2.89% | 18:15:00 |
| | Mine Safety Appliances Comp | 34.76 | 35.85 | 35.31 | 34.75 | -2.33% | 18:33:00 |
| | Minerals Technologies Inc | 66.23 | 67.25 | 66.76 | 66.02 | -1.52% | 18:33:00 |
| | Mistras Group Inc | 23.33 | 23.40 | 23.43 | 23.14 | -0.30% | 18:14:00 |
| | Mobile TeleSystems | 16.94 | 17.45 | 17.27 | 16.79 | -2.92% | 18:34:00 |
| | Modine Manufacturing Comp | 9.97 | 10.36 | 10.23 | 9.97 | -3.76% | 18:33:00 |
| | Mohawk Industries Inc | 65.74 | 66.25 | 66.47 | 65.18 | -0.77% | 18:34:00 |
| | Molina Healthcare Inc | 33.61 | 33.86 | 33.71 | 33.36 | -0.74% | 18:33:00 |
| | Molson Coors Brewing Comp A | 44.00 | 44.00 | 44.00 | 43.99 | 1.15% | 07/02 |
| | Molycorp Inc. | 26.86 | 27.60 | 27.32 | 26.49 | -2.68% | 18:49:03 |
| | Moneygram International Inc | 18.51 | 18.58 | 18.74 | 18.38 | -0.38% | 18:31:00 |
| | Monmouth Real Estate Investment | 9.40 | 9.43 | 9.45 | 9.29 | -0.32% | 18:31:00 |
| | Montpelier Re Holdings Ltd | 18.06 | 18.20 | 18.50 | 18.05 | -0.77% | 18:33:00 |
| | Moog Inc A | 43.55 | 43.99 | 43.72 | 43.43 | -1.00% | 18:31:00 |
| | Moog Inc B | 44.01 | 44.01 | 44.55 | 44.00 | -1.23% | 09/02 |
| | Mortons Restaurant Group Inc | 6.90 | 6.90 | 6.90 | 6.89 | -0.14% | 01/02 |
| | Motorola Mobility Holdings | 39.39 | 39.35 | 39.55 | 39.25 | 0.10% | 18:48:39 |
| | Movado Group Inc | 18.85 | 18.85 | 18.96 | 18.48 | 0.32% | 18:33:00 |
| | MPG Office Trust Inc | 2.68 | 2.70 | 2.70 | 2.68 | -0.74% | 18:33:00 |
| | MSC Industrial Direct Comp Inc | 78.23 | 78.27 | 78.54 | 77.59 | -0.05% | 18:32:00 |
| | MSCI Inc | 35.19 | 35.33 | 35.27 | 34.88 | -0.40% | 18:33:00 |
| | Mueller Industries Inc | 47.09 | 48.36 | 47.97 | 47.08 | -2.63% | 18:32:00 |
| | Mueller Water Products Inc | 3.01 | 2.95 | 3.03 | 2.86 | 2.03% | 18:33:00 |
| | Myers Industries Inc | 13.44 | 13.73 | 13.60 | 13.35 | -2.11% | 17:57:00 |
| | NACCO Industries Inc | 101.00 | 103.20 | 101.76 | 100.32 | -2.13% | 18:15:00 |
| | Nam Tai Electronics Inc | 6.62 | 6.65 | 6.67 | 6.55 | -0.45% | 18:26:00 |
| | National Bank of Greece SA | 3.51 | 3.79 | 3.58 | 3.44 | -7.39% | 18:33:00 |
| | National Financial Partners Corp | 16.12 | 16.40 | 16.18 | 15.96 | -1.71% | 18:31:00 |
| | National Fuel Gas Comp | 47.81 | 48.50 | 48.21 | 47.61 | -1.42% | 18:34:00 |
| | National Grid Transco PLC | 49.97 | 50.79 | 50.13 | 49.71 | -1.61% | 18:34:00 |
| | National Health Investors Inc | 49.31 | 49.42 | 49.54 | 49.05 | -0.22% | 18:34:00 |
| | National Presto Industries Inc | 100.31 | 100.39 | 100.88 | 99.44 | -0.08% | 18:31:00 |
| | National Retail Properties | 26.99 | 27.23 | 27.23 | 26.85 | -0.88% | 18:34:00 |
| | National Steel Comp | 10.36 | 10.72 | 10.52 | 10.34 | -3.36% | 18:34:00 |
| | Natural Gas Services Group Inc | 13.85 | 14.11 | 14.10 | 13.79 | -1.84% | 18:26:00 |
| | Natuzzi SpA | 3.26 | 3.24 | 3.30 | 3.26 | 0.62% | 16:56:00 |
| | Nautilus Group Inc | 2.54 | 2.64 | 2.60 | 2.51 | -3.79% | 18:13:00 |
| | Navigant Consulting Inc | 13.48 | 13.59 | 13.50 | 13.32 | -0.81% | 18:26:00 |
| | Navios Maritime Holdings Inc | 4.00 | 4.05 | 4.01 | 3.85 | -1.23% | 18:33:00 |
| | Navistar International Corp | 45.89 | 46.54 | 46.16 | 45.19 | -1.40% | 18:33:00 |
| | NCI Building Systems Inc | 11.89 | 12.19 | 11.99 | 11.83 | -2.46% | 18:24:00 |
| | Neenah Paper Inc | 24.99 | 25.08 | 25.00 | 24.64 | -0.36% | 18:33:00 |
| | Nelnet Inc | 25.70 | 25.88 | 25.87 | 25.58 | -0.70% | 18:34:00 |
| | NeoPhotonics Corp | 6.02 | 5.95 | 6.09 | 5.89 | 1.18% | 17:47:00 |
| | NetQin Mobile Inc | 7.19 | 7.33 | 7.37 | 7.01 | -1.91% | 18:33:00 |
| | Netsuite Inc | 45.57 | 46.45 | 46.09 | 45.41 | -1.89% | 18:31:00 |
| | Neustar Inc | 35.09 | 35.44 | 35.58 | 35.08 | -0.99% | 18:33:00 |
| | New Oriental Education & Tech | 25.35 | 25.63 | 25.63 | 25.00 | -1.09% | 18:33:00 |
| | New York & Comp Inc | 2.80 | 2.80 | 2.81 | 2.77 | 0.36% | 18:09:00 |
| | New York Community Bancorp Inc | 12.51 | 12.62 | 12.57 | 12.48 | -0.87% | 18:33:00 |
| | Newcastle Investment Corp | 5.45 | 5.58 | 5.54 | 5.42 | -2.33% | 18:32:00 |
| | Newfield Exploration Co. | 37.98 | 38.27 | 38.19 | 37.47 | -0.76% | 18:48:54 |
| | NewJersey Resources Corp | 47.21 | 48.23 | 48.04 | 47.18 | -2.11% | 18:32:00 |
| | NewMarket Corp | 193.36 | 195.47 | 195.42 | 190.34 | -1.08% | 18:33:00 |
| | Newpark Resources Inc | 8.35 | 8.54 | 8.51 | 8.30 | -2.22% | 18:34:00 |
| | Nexen Inc | 18.39 | 18.82 | 18.56 | 18.24 | -2.28% | 18:33:00 |
| | NextEra Energy Inc | 60.24 | 60.29 | 60.44 | 60.03 | -0.08% | 18:49:12 |
| | Nielsen Holdings NV | 28.50 | 28.39 | 28.54 | 28.11 | 0.39% | 18:33:00 |
| | NL Industries Inc | 14.95 | 15.14 | 14.99 | 14.77 | -1.25% | 18:18:00 |
| | Noah Education Holdings Ltd | 1.75 | 1.80 | 1.75 | 1.75 | -2.78% | 14:32:00 |
| | Noah Holdings Ltd | 6.46 | 6.80 | 6.60 | 6.46 | -5.00% | 18:04:00 |
| | Noranda Aluminum Holding Corp | 10.83 | 10.85 | 10.93 | 10.64 | -0.18% | 18:30:00 |
| | Nordic American Tankers Ltd | 13.81 | 14.25 | 14.02 | 13.78 | -3.09% | 18:31:00 |
| | Nordion Inc | 9.92 | 10.03 | 9.96 | 9.88 | -1.10% | 17:53:00 |
| | North American Energy Partners Inc | 5.34 | 5.46 | 5.45 | 5.34 | -2.20% | 18:27:00 |
| | Northeast Utilities | 35.19 | 35.46 | 35.45 | 35.12 | -0.76% | 18:49:09 |
| | Northstar Realty Finance Corp | 5.34 | 5.47 | 5.44 | 5.27 | -2.38% | 18:30:00 |
| | Northwest Natural Gas Comp | 47.78 | 48.28 | 48.06 | 47.78 | -1.04% | 18:31:00 |
| | NorthWestern Corp | 34.78 | 34.99 | 35.00 | 34.74 | -0.60% | 18:33:00 |
| | Novartis AG | 55.86 | 56.35 | 55.95 | 55.67 | -0.87% | 18:33:00 |
| | Novo Nordisk A/S | 134.51 | 135.02 | 134.66 | 132.87 | -0.38% | 18:30:00 |
| | NRG Energy Inc | 17.22 | 17.08 | 17.33 | 16.72 | 0.82% | 18:41:22 |
| | NSTAR | 45.82 | 46.10 | 46.01 | 45.64 | -0.61% | 18:24:00 |
| | Nu Skin Enterprises Inc | 53.33 | 54.08 | 53.80 | 52.88 | -1.39% | 18:33:00 |
| | NuStar Energy L.P. | 57.05 | 57.78 | 58.08 | 57.03 | -1.26% | 18:49:07 |
| | NV Energy Inc | 16.39 | 16.50 | 16.56 | 16.39 | -0.67% | 18:32:00 |
| | NVR Inc | 708.80 | 717.00 | 710.00 | 705.00 | -1.14% | 18:18:00 |
| | Oasis Petroleum Inc | 29.30 | 29.73 | 29.64 | 29.13 | -1.45% | 18:34:00 |
| | Oceaneering International Inc | 51.96 | 52.45 | 52.40 | 51.62 | -0.93% | 18:34:00 |
| | Ocwen Financial Corp | 15.09 | 15.27 | 15.25 | 15.06 | -1.18% | 18:30:00 |
| | OGE Energy Corp | 52.88 | 53.21 | 53.00 | 52.36 | -0.62% | 18:28:00 |
| | Oil States International Inc | 83.62 | 84.69 | 84.46 | 82.48 | -1.26% | 18:33:00 |
| | Oil-Dri Corp Of America | 21.14 | 21.30 | 21.14 | 21.14 | -0.75% | 14:30:00 |
| | Old National Bancorp | 12.04 | 12.25 | 12.19 | 12.02 | -1.71% | 18:32:00 |
| | Old Republic International Corp | 10.39 | 10.47 | 10.45 | 10.34 | -0.76% | 18:34:00 |
| | Olin Corp | 21.73 | 22.30 | 22.11 | 21.73 | -2.56% | 18:33:00 |
| | OM Group Inc | 29.08 | 29.85 | 29.38 | 28.89 | -2.58% | 18:34:00 |
| | Omega Healthcare Investors Inc | 21.94 | 21.93 | 21.99 | 21.71 | 0.05% | 18:33:00 |
| | Omega Protein Corp | 8.97 | 9.12 | 9.20 | 8.97 | -1.64% | 18:33:00 |
| | Omnicare Inc | 33.04 | 33.05 | 33.14 | 32.62 | -0.03% | 18:34:00 |
| | OMNOVA Solutions Inc | 5.21 | 5.30 | 5.31 | 5.19 | -1.70% | 18:18:00 |
| | One Liberty Properties Inc | 18.14 | 18.24 | 18.18 | 18.11 | -0.55% | 17:35:00 |
| | OneBeacon Insurance Group Ltd | 15.37 | 15.47 | 15.46 | 15.32 | -0.65% | 18:30:00 |
| | ONEOK | 80.72 | 81.71 | 81.32 | 80.69 | -1.21% | 18:49:07 |
| | Opko Health Inc | 5.16 | 5.17 | 5.19 | 5.06 | -0.19% | 18:28:00 |
| | Oppenheimer Holdings Inc | 17.05 | 17.39 | 17.28 | 16.86 | -1.96% | 18:33:00 |
| | Orbital Sciences Corp | 14.58 | 14.93 | 14.85 | 14.57 | -2.34% | 18:34:00 |
| | Orbitz Worldwide Inc | 3.36 | 3.47 | 3.41 | 3.34 | -3.17% | 18:02:00 |
| | Orient Express Hotels | 8.73 | 8.95 | 8.89 | 8.63 | -2.46% | 18:49:07 |
| | Oriental Financial Group Inc | 11.84 | 11.91 | 11.95 | 11.75 | -0.59% | 18:31:00 |
| | Orion Marine Group Inc | 7.94 | 8.00 | 8.01 | 7.82 | -0.75% | 18:30:00 |
| | Ormat Technologies Inc | 17.02 | 17.14 | 17.05 | 16.73 | -0.70% | 18:30:00 |
| | Oshkosh corporati | 24.93 | 25.72 | 25.50 | 24.87 | -3.07% | 18:49:03 |
| | Overseas Shipholding Group | 10.31 | 11.83 | 10.98 | 10.03 | -12.85% | 18:48:58 |
| | Owens & Minor Inc | 29.88 | 29.85 | 29.97 | 29.64 | 0.10% | 18:33:00 |
| | Owens Corning Inc | 33.98 | 34.98 | 34.49 | 33.78 | -2.86% | 18:32:00 |
| | Owens-Illinois Inc | 24.35 | 24.83 | 24.52 | 24.07 | -1.93% | 18:49:09 |
| | Oxford Industries Inc | 51.30 | 51.52 | 51.49 | 50.64 | -0.43% | 18:26:00 |
| | Pacific Drilling SA | 10.98 | 10.65 | 11.00 | 10.50 | 3.10% | 18:33:00 |
| | Packaging Corp of America | 29.02 | 29.30 | 29.17 | 28.77 | -0.96% | 18:33:00 |
| | Pampa Energia SA | 10.70 | 10.81 | 10.79 | 10.70 | -1.02% | 17:42:00 |
| | Pandora Media | 12.84 | 13.21 | 13.23 | 12.84 | -2.80% | 18:48:58 |
| | Panhandle Royalty Comp | 29.38 | 30.10 | 29.74 | 29.38 | -2.39% | 17:42:00 |
| | PAR Technology Corp | 5.11 | 5.10 | 5.11 | 5.11 | 0.20% | 14:30:00 |
| | Paragon Shipping | 0.83 | 0.82 | 0.88 | 0.77 | 1.22% | 18:48:33 |
| | Park Electrochemical Corp | 29.69 | 30.22 | 29.89 | 29.69 | -1.75% | 18:33:00 |
| | Parker Drilling Comp | 6.65 | 6.70 | 6.75 | 6.57 | -0.75% | 18:33:00 |
| | Parkway Properties Inc | 9.98 | 10.00 | 10.03 | 9.93 | -0.20% | 18:29:00 |
| | PartnerRe Ltd | 67.00 | 67.89 | 67.45 | 66.82 | -1.31% | 18:33:00 |
| | Patni Computer Systems Ltd | 18.76 | 18.83 | 18.82 | 18.76 | -0.37% | 18:29:00 |
| | Pearson Plc | 18.84 | 19.10 | 18.96 | 18.76 | -1.36% | 18:29:00 |
| | Pebblebrook Hotel Trust | 22.51 | 22.92 | 22.87 | 22.50 | -1.79% | 18:33:00 |
| | Penn Virginia Corp | 4.70 | 4.67 | 4.71 | 4.59 | 0.64% | 18:34:00 |
| | Penn West Petroleum Ltd | 21.10 | 21.50 | 21.40 | 21.08 | -1.86% | 18:33:00 |
| | Pennsylvania Real Estate Invest | 13.45 | 13.53 | 13.53 | 13.24 | -0.59% | 18:29:00 |
| | PennyMac Mortgage Investment Trust | 18.75 | 18.74 | 18.83 | 18.66 | 0.05% | 18:33:00 |
| | Penske Automotive Group Inc | 23.59 | 24.13 | 23.88 | 23.59 | -2.24% | 18:30:00 |
| | Pentair Inc | 37.86 | 38.66 | 38.29 | 37.74 | -2.07% | 18:31:00 |
| | Pep Boys-Manny Moe & Jack | 15.10 | 15.20 | 15.17 | 15.08 | -0.66% | 18:30:00 |
| | Petrobras Argentina SA | 14.92 | 14.95 | 15.19 | 14.84 | -0.20% | 18:17:00 |
| | Petroquest Energy Inc | 5.48 | 6.05 | 5.81 | 5.47 | -9.42% | 18:33:00 |
| | Pharmaceutical Resources Inc | 36.66 | 37.05 | 36.70 | 36.16 | -1.05% | 18:33:00 |
| | Pharmerica Corp | 12.61 | 12.25 | 12.94 | 12.42 | 2.94% | 18:34:00 |
| | PHH Corp | 14.51 | 14.40 | 14.64 | 14.09 | 0.76% | 18:34:00 |
| | Philippine Long Distance Telephone | 63.65 | 64.08 | 63.81 | 63.54 | -0.67% | 18:33:00 |
| | Phoenix Companies Inc | 2.43 | 2.51 | 2.48 | 2.39 | -3.19% | 18:26:00 |
| | Phoenix New Media Ltd | 6.48 | 6.63 | 6.66 | 6.46 | -2.26% | 18:02:00 |
| | Piedmont Natural Gas Comp Inc | 33.30 | 33.57 | 33.44 | 33.14 | -0.80% | 18:30:00 |
| | Piedmont Office Realty Trust Inc | 18.18 | 18.30 | 18.70 | 18.04 | -0.66% | 18:32:00 |
| | Pier 1 Imports Inc | 16.70 | 16.80 | 16.80 | 16.50 | -0.60% | 18:33:00 |
| | Pike Electric Corp | 8.12 | 8.12 | 8.18 | 7.96 | 0.37% | 18:18:00 |
| | Pilgrims Pride Corp | 5.24 | 5.52 | 5.41 | 5.24 | -5.07% | 18:33:00 |
| | Pinnacle Entertainment Inc | 10.16 | 10.28 | 10.29 | 10.08 | -1.17% | 18:33:00 |
| | Pioneer Natural Resources | 108.42 | 110.17 | 108.98 | 107.65 | -1.59% | 18:49:07 |
| | Plains Exploration & Production Co | 42.49 | 42.69 | 42.75 | 41.84 | -0.47% | 18:34:00 |
| | Plantronics Inc | 37.34 | 37.43 | 37.46 | 36.89 | -0.24% | 18:33:00 |
| | Platinum Underwriters Holdings Ltd | 36.02 | 36.42 | 36.43 | 36.02 | -1.10% | 18:31:00 |
| | PNM Resources Inc (Holding Co.) | 18.00 | 18.24 | 18.09 | 17.94 | -1.32% | 18:31:00 |
| | Polaris Industries Inc | 68.18 | 68.16 | 68.58 | 66.88 | 0.03% | 18:33:00 |
| | PolyOne Corp | 14.38 | 14.89 | 14.74 | 14.35 | -3.43% | 18:31:00 |
| | Polypore International Inc | 44.09 | 47.14 | 46.00 | 42.96 | -6.47% | 18:33:00 |
| | Portland General Electric Comp | 25.06 | 25.08 | 25.15 | 24.97 | -0.08% | 18:34:00 |
| | Portugal Telecom SGPS SA | 5.49 | 5.64 | 5.52 | 5.48 | -2.66% | 18:33:00 |
| | POSCO | 90.84 | 92.37 | 91.57 | 90.84 | -1.66% | 18:31:00 |
| | Post Properties Inc | 44.78 | 45.13 | 45.08 | 44.54 | -0.78% | 18:34:00 |
| | Precision Drilling Corp | 11.42 | 11.42 | 11.50 | 11.04 | -0.09% | 18:34:00 |
| | Prestige Brand Holdings Inc | 13.35 | 13.30 | 13.42 | 13.10 | 0.38% | 18:33:00 |
| | Pretium Resources Inc | 16.86 | 17.03 | 16.86 | 16.62 | -1.00% | 17:42:00 |
| | Primerica Inc | 24.66 | 24.69 | 24.74 | 24.39 | -0.12% | 18:33:00 |
| | Primero Mining Corp | 2.88 | 2.84 | 2.88 | 2.79 | 1.41% | 18:20:00 |
| | Primus Telecommunications Group | 13.24 | 13.30 | 13.24 | 13.20 | -0.45% | 17:28:00 |
| | ProAssurance Corp | 83.87 | 84.49 | 84.57 | 83.67 | -0.73% | 18:22:00 |
| | Progressive Waste Solutions Ltd | 21.96 | 22.15 | 22.13 | 21.86 | -0.86% | 18:33:00 |
| | Promotora De Informaciones B | 5.16 | 5.35 | 5.50 | 5.16 | -3.55% | 18:32:00 |
| | Promotora De Informaciones SA | 4.45 | 4.47 | 4.59 | 4.33 | -0.45% | 17:08:00 |
| | PROS Holdings Inc | 20.03 | 17.87 | 20.08 | 18.30 | 12.09% | 18:34:00 |
| | Prosperity Bancshares Inc | 40.15 | 40.83 | 40.62 | 40.14 | -1.67% | 18:30:00 |
| | Protective Life Corp | 26.52 | 26.20 | 26.61 | 25.23 | 1.22% | 18:29:00 |
| | Provida SA | 72.40 | 72.45 | 72.50 | 71.91 | -0.07% | 18:10:00 |
| | Provident Energy Ltd | 12.07 | 12.12 | 12.13 | 11.93 | -0.41% | 18:31:00 |
| | Provident Financial Services Inc | 14.25 | 14.39 | 14.33 | 14.20 | -0.97% | 18:30:00 |
| | Provident New York | 8.490 | 8.620 | 8.580 | 8.480 | -1.51% | 18:29:00 |
| | Prudential Public Ltd Comp | 22.55 | 23.05 | 22.69 | 22.43 | -2.17% | 18:34:00 |
| | PS Business Parks Inc | 64.19 | 63.59 | 64.25 | 63.09 | 0.94% | 18:31:00 |
| | PT Indosat Tbk | 30.48 | 30.40 | 30.69 | 30.48 | 0.26% | 16:28:00 |
| | PTEK Holdings Inc | 8.99 | 9.24 | 9.15 | 8.99 | -2.71% | 18:30:00 |
| | Pulse Electronics Corp | 2.94 | 3.01 | 2.95 | 2.82 | -2.33% | 18:20:00 |
| | PVH Corp | 80.87 | 81.27 | 81.43 | 80.60 | -0.49% | 18:34:00 |
| | Pzena Investment Management Inc | 5.91 | 5.81 | 5.91 | 5.75 | 1.72% | 18:01:00 |
| | QEP Resources | 30.32 | 31.46 | 31.09 | 30.24 | -3.62% | 18:49:00 |
| | Qiao Xing Mobile Communication Co. | 1.27 | 1.23 | 1.27 | 1.21 | 3.25% | 16:56:00 |
| | Qihoo 360 Technology Co. | 16.91 | 17.02 | 17.01 | 16.72 | -0.65% | 18:34:00 |
| | Quad Graphics Inc | 15.03 | 15.03 | 15.12 | 14.61 | -0.13% | 18:30:00 |
| | Quaker Chemical Corp | 44.33 | 45.68 | 45.21 | 44.33 | -2.96% | 18:33:00 |
| | Quanex Building Products Corp | 17.81 | 18.18 | 18.08 | 17.60 | -2.04% | 18:31:00 |
| | Quanta Services | 21.97 | 22.45 | 22.31 | 21.91 | -2.14% | 18:48:54 |
| | Quantum Corp | 2.73 | 2.74 | 2.73 | 2.69 | -0.36% | 18:26:00 |
| | Rackspace Hosting Inc | 48.90 | 49.65 | 49.30 | 48.09 | -1.51% | 18:34:00 |
| | Radian Group Inc | 3.43 | 3.70 | 3.60 | 3.43 | -7.30% | 18:33:00 |
| | RailAmerica Inc | 18.40 | 18.16 | 18.99 | 17.92 | 1.32% | 18:32:00 |
| | RAIT Financial Trust | 5.58 | 5.58 | 5.64 | 5.38 | 0.36% | 18:31:00 |
| | Ralcorp Holdings Inc | 76.09 | 76.71 | 76.88 | 75.80 | -0.81% | 18:31:00 |
| | Ramco-Gershenson Properties Trust | 11.52 | 11.65 | 11.64 | 11.46 | -1.12% | 18:20:00 |
| | Raymond James Financial Inc | 34.52 | 35.31 | 34.98 | 34.49 | -2.24% | 18:31:00 |
| | Rayonier Inc REIT | 44.73 | 45.50 | 45.50 | 44.73 | -1.69% | 18:33:00 |
| | RealD Inc | 11.57 | 11.98 | 11.83 | 11.39 | -3.42% | 18:34:00 |
| | Realty Income Corp | 36.99 | 37.14 | 37.18 | 36.75 | -0.40% | 18:31:00 |
| | Red Lion Hotels Corp | 7.76 | 7.76 | 7.79 | 7.69 | 0.39% | 18:09:00 |
| | Redwood Trust Inc | 11.67 | 11.68 | 11.72 | 11.56 | -0.09% | 18:31:00 |
| | Reed Elsevier NV ADR | 23.73 | 24.06 | 23.81 | 23.67 | -1.37% | 18:22:00 |
| | Reed Elsevier PLC | 33.49 | 33.64 | 33.49 | 33.36 | -0.45% | 18:28:00 |
| | Regal Beloit Corp | 68.49 | 68.44 | 68.73 | 67.55 | 0.07% | 18:34:00 |
| | Regal Entertainment Group | 12.58 | 12.68 | 12.65 | 12.49 | -0.79% | 18:32:00 |
| | Regency Centers Corp | 42.64 | 42.82 | 42.93 | 42.47 | -0.42% | 18:33:00 |
| | Regis Corp | 17.72 | 17.73 | 17.79 | 17.60 | -0.06% | 18:31:00 |
| | Reinsurance Group of America Inc | 56.15 | 56.07 | 56.24 | 55.35 | 0.14% | 18:28:00 |
| | RenaissanceRe Holdings Ltd | 73.18 | 74.24 | 73.96 | 73.15 | -1.43% | 18:34:00 |
| | Renesola Ltd | 3.01 | 3.17 | 3.09 | 2.93 | -5.05% | 18:32:00 |
| | Renren Inc | 5.42 | 5.22 | 5.58 | 5.06 | 3.83% | 18:34:00 |
| | Republic Services Inc | 29.99 | 30.09 | 30.10 | 29.54 | -0.33% | 18:48:21 |
| | ResMed Inc | 29.73 | 29.92 | 29.76 | 29.48 | -0.64% | 18:34:00 |
| | Resolute Energy Corp | 11.29 | 11.59 | 11.49 | 11.28 | -2.59% | 18:29:00 |
| | Resource Capital Corp | 5.73 | 5.81 | 5.79 | 5.68 | -1.38% | 18:31:00 |
| | Revlon Inc | 15.60 | 15.71 | 15.67 | 15.50 | -0.70% | 18:29:00 |
| | REX American Resources Corp | 27.91 | 28.01 | 28.18 | 27.71 | -0.36% | 18:21:00 |
| | Ritchie Bros Auctioneers Inc | 23.97 | 24.21 | 24.15 | 23.61 | -0.99% | 18:33:00 |
| | Rite Aid Corp | 1.58 | 1.59 | 1.58 | 1.57 | -0.63% | 18:32:00 |
| | RLI Corp | 71.90 | 72.59 | 72.24 | 71.90 | -0.95% | 18:30:00 |
| | RLJ Lodging Trust | 18.60 | 18.90 | 18.84 | 18.58 | -1.59% | 18:33:00 |
| | Roadrunner Transportation Systems | 17.39 | 17.42 | 17.50 | 17.29 | -0.17% | 18:33:00 |
| | Robbins & Myers Inc | 49.91 | 51.65 | 51.15 | 49.85 | -3.37% | 18:33:00 |
| | Rock-Tenn Comp | 67.24 | 67.51 | 67.72 | 66.73 | -0.40% | 18:34:00 |
| | Rockwood Holdings Inc | 53.72 | 54.72 | 54.34 | 53.52 | -1.83% | 18:33:00 |
| | Rogers communicat | 37.20 | 38.41 | 38.04 | 37.20 | -3.15% | 18:48:54 |
| | Rogers Corp | 40.53 | 41.27 | 40.71 | 40.42 | -1.79% | 18:22:00 |
| | Rollins Inc | 20.89 | 21.30 | 21.18 | 20.88 | -1.92% | 18:33:00 |
| | Roper Industries | 92.60 | 94.42 | 93.23 | 92.25 | -1.93% | 18:48:58 |
| | Rosetta Stone | 8.93 | 9.16 | 9.11 | 8.93 | -2.51% | 18:29:00 |
| | Rouse Comp | 13.99 | 14.01 | 14.00 | 13.64 | -0.14% | 18:34:00 |
| | Royal Bank Of Canada | 53.61 | 54.00 | 53.84 | 52.95 | -0.72% | 18:33:00 |
| | Royal Bank Scotland Group Plc | 8.78 | 9.15 | 8.85 | 8.72 | -4.04% | 18:33:00 |
| | Royal Caribbean Cruises Ltd | 30.95 | 31.52 | 31.14 | 30.71 | -1.81% | 18:33:00 |
| | Royal Dutch Shell A PLC | 72.00 | 72.78 | 72.31 | 71.68 | -1.07% | 18:33:00 |
| | Royal Dutch Shell B PLC | 72.86 | 73.78 | 73.07 | 72.58 | -1.25% | 18:28:00 |
| | RPC Inc. | 14.02 | 14.96 | 14.76 | 14.02 | -6.28% | 18:49:03 |
| | RPM International Inc | 25.50 | 25.78 | 25.65 | 25.35 | -1.09% | 18:30:00 |
| | RSC Holdings Inc | 21.81 | 21.94 | 21.91 | 21.47 | -0.59% | 18:32:00 |
| | RTI International Metals Inc | 22.42 | 23.22 | 22.83 | 22.29 | -3.45% | 18:33:00 |
| | Ruby Tuesday Inc | 7.90 | 8.01 | 7.96 | 7.88 | -1.37% | 18:33:00 |
| | Ruddick Corp | 42.95 | 43.35 | 43.02 | 42.83 | -0.92% | 18:33:00 |
| | Ryland Group Inc | 20.51 | 20.50 | 20.63 | 19.95 | 0.05% | 18:33:00 |
| | Sabesp | 69.41 | 70.51 | 70.42 | 69.39 | -1.56% | 18:33:00 |
| | Safe Bulkers Inc | 7.34 | 7.42 | 7.40 | 7.25 | -1.08% | 18:12:00 |
| | Safeguard Scientifics Inc | 17.28 | 17.29 | 17.38 | 17.10 | -0.06% | 18:30:00 |
| | SAIC Inc | 12.65 | 12.81 | 12.75 | 12.61 | -1.25% | 18:44:07 |
| | Saks incorporated | 10.79 | 10.82 | 10.86 | 10.59 | -0.28% | 18:47:06 |
| | Sally Beauty Holdings Inc | 22.61 | 21.93 | 22.64 | 21.90 | 3.10% | 18:33:00 |
| | Sanchez Energy Corp | 18.14 | 18.05 | 18.50 | 17.73 | 0.50% | 18:33:00 |
| | SandRidge Energy | 7.38 | 7.45 | 7.42 | 7.27 | -0.94% | 18:46:51 |
| | Sanofi | 37.17 | 37.41 | 37.36 | 36.92 | -0.64% | 18:33:00 |
| | Sap ag ads | 62.89 | 63.85 | 63.22 | 62.63 | -1.50% | 18:48:49 |
| | Sappi Ltd | 3.13 | 3.29 | 3.30 | 3.13 | -4.86% | 17:24:00 |
| | Sasol Ltd | 51.32 | 53.03 | 51.47 | 51.01 | -3.22% | 18:34:00 |
| | Sauer-Danfoss Inc | 51.34 | 52.08 | 51.81 | 51.20 | -1.42% | 18:33:00 |
| | Saul Centers Inc | 36.67 | 36.71 | 36.88 | 36.25 | -0.11% | 18:32:00 |
| | SCANA Corp | 45.24 | 45.49 | 45.43 | 45.14 | -0.55% | 18:48:42 |
| | Schawk Inc | 13.06 | 13.45 | 13.22 | 13.06 | -2.90% | 18:22:00 |
| | Schweitzer-Mauduit International | 70.58 | 71.50 | 71.18 | 70.40 | -1.29% | 18:33:00 |
| | Scorpio Tankers Inc | 5.91 | 5.90 | 5.94 | 5.77 | 0.17% | 18:28:00 |
| | Scotts Miracle-Gro Comp | 49.89 | 51.12 | 50.78 | 49.84 | -2.41% | 18:33:00 |
| | Scripps Networks Interactive | 43.02 | 43.82 | 43.71 | 43.00 | -1.83% | 18:49:00 |
| | SeaBright Holdings Inc | 8.36 | 8.33 | 8.39 | 8.23 | 0.36% | 17:37:00 |
| | SEACOR Holdings Inc | 95.86 | 96.22 | 96.29 | 95.14 | -0.37% | 18:33:00 |
| | SeaCube Container Leasing Ltd | 16.24 | 16.23 | 16.30 | 16.10 | 0.06% | 18:22:00 |
| | Seadrill Ltd | 39.35 | 39.07 | 39.55 | 38.50 | 0.72% | 18:34:00 |
| | Seaspan Corp | 15.34 | 15.94 | 15.84 | 15.25 | -3.76% | 18:28:00 |
| | Select Medical Holdings Corp | 8.44 | 8.48 | 8.47 | 8.29 | -0.47% | 18:30:00 |
| | Semgroup Corp | 26.64 | 27.13 | 26.85 | 26.62 | -1.81% | 18:33:00 |
| | Semiconductor Manufacturing Intl | 2.70 | 2.78 | 2.76 | 2.70 | -2.88% | 18:32:00 |
| | Senior Housing Properties Trust | 22.81 | 22.83 | 22.89 | 22.61 | -0.09% | 18:34:00 |
| | Sensient Technologies Corp | 37.91 | 38.29 | 38.06 | 37.55 | -0.99% | 18:24:00 |
| | Sequans Communications SA | 3.00 | 3.00 | 3.03 | 2.85 | 0.67% | 18:19:00 |
| | Service Corp International | 11.13 | 11.17 | 11.16 | 11.03 | -0.36% | 18:27:00 |
| | ShangPharma Corp | 8.60 | 8.80 | 8.65 | 8.60 | -2.27% | 18:22:00 |
| | Shaw Communications Inc | 19.66 | 19.85 | 19.75 | 19.59 | -0.96% | 18:33:00 |
| | Shaw Group Inc | 30.33 | 30.77 | 30.47 | 29.67 | -1.43% | 18:32:00 |
| | Shinhan Financial Group Co Ltd | 79.46 | 81.53 | 79.63 | 79.26 | -2.54% | 18:34:00 |
| | Ship Finance International Ltd | 11.65 | 12.02 | 11.94 | 11.45 | -3.08% | 18:30:00 |
| | Siemens AG | 98.11 | 100.34 | 98.39 | 97.58 | -2.22% | 18:31:00 |
| | Signet Jewelers Ltd | 44.67 | 44.64 | 45.08 | 44.40 | 0.07% | 18:34:00 |
| | Silvercorp Metals Inc | 7.21 | 7.61 | 7.39 | 7.11 | -5.26% | 18:33:00 |
| | Simpson Manufacturing Comp Inc | 31.69 | 32.24 | 31.99 | 31.51 | -1.71% | 18:34:00 |
| | Sims Metal Management Ltd | 15.09 | 15.30 | 15.14 | 15.00 | -1.37% | 18:33:00 |
| | Sinopec Shanghai Petrochemical Co | 39.73 | 41.42 | 40.14 | 39.73 | -4.08% | 18:33:00 |
| | Six Flags Entertainment Corp New | 47.01 | 47.24 | 47.09 | 46.64 | -0.49% | 18:30:00 |
| | SJW Corp | 24.23 | 24.50 | 24.53 | 24.19 | -1.10% | 18:32:00 |
| | SK Telecom Corp Ltd | 13.38 | 13.66 | 13.50 | 13.38 | -2.05% | 18:33:00 |
| | Skechers USA Inc | 14.11 | 14.20 | 14.16 | 13.94 | -0.63% | 18:34:00 |
| | Skilled Healthcare Group Inc | 6.19 | 6.19 | 6.20 | 5.94 | 0.16% | 18:34:00 |
| | Skyline Corp | 6.93 | 7.12 | 6.98 | 6.80 | -2.67% | 18:28:00 |
| | SL Green Realty Corp | 75.29 | 75.55 | 75.58 | 74.58 | -0.34% | 18:34:00 |
| | SM Energy Comp | 76.21 | 76.81 | 77.16 | 75.79 | -0.78% | 18:33:00 |
| | Smith & Nephew SNATS Inc | 49.90 | 50.08 | 50.11 | 49.82 | -0.36% | 18:16:00 |
| | Smith (AO) Corp | 45.57 | 46.78 | 46.26 | 45.49 | -2.59% | 18:34:00 |
| | Smithfield Foods Inc | 22.83 | 22.91 | 22.92 | 22.53 | -0.35% | 18:33:00 |
| | Sociedad Quimica y Minera SA | 59.36 | 60.01 | 59.69 | 59.25 | -1.08% | 18:33:00 |
| | Solarwinds Inc | 37.31 | 37.45 | 37.51 | 36.49 | -0.37% | 18:30:00 |
| | Solera Holdings Inc | 48.31 | 48.46 | 48.47 | 47.98 | -0.31% | 18:33:00 |
| | Solutia Inc | 27.96 | 28.15 | 28.14 | 27.91 | -0.68% | 18:32:00 |
| | Sonic Automotive Inc | 17.42 | 17.52 | 17.70 | 17.32 | -0.57% | 18:30:00 |
| | Sonoco Products Comp | 32.89 | 33.51 | 33.30 | 32.31 | -1.85% | 18:32:00 |
| | Sothebys | 37.98 | 39.17 | 38.59 | 37.66 | -3.04% | 18:31:00 |
| | SouFun Holdings Ltd | 18.42 | 18.57 | 18.88 | 18.20 | -0.81% | 18:17:00 |
| | South Jersey Industries Inc | 54.18 | 54.82 | 54.60 | 54.11 | -1.17% | 18:27:00 |
| | Southern Copper Corp. | 33.47 | 34.83 | 34.28 | 33.35 | -3.90% | 18:49:07 |
| | Southern Union Comp | 43.32 | 43.39 | 43.33 | 43.00 | -0.16% | 18:33:00 |
| | Southwest Gas Corp | 42.32 | 42.44 | 42.73 | 41.96 | -0.28% | 18:19:00 |
| | Sovran Self Storage Inc | 47.64 | 48.46 | 48.25 | 47.54 | -1.69% | 18:31:00 |
| | Spansion Inc | 12.80 | 13.06 | 12.97 | 12.69 | -1.99% | 18:33:00 |
| | Spartech Corp | 6.43 | 6.56 | 6.59 | 6.41 | -1.98% | 18:22:00 |
| | Sparton Corp | 8.81 | 8.60 | 8.94 | 8.63 | 2.44% | 18:21:00 |
| | Spectrum Brands Holdings Inc | 29.03 | 28.91 | 29.03 | 28.35 | 0.42% | 18:28:00 |
| | Spirit Aerosystems Holdings Inc | 24.35 | 24.16 | 24.55 | 24.00 | 0.79% | 18:32:00 |
| | SPX Corp | 74.50 | 74.50 | 75.52 | 73.44 | 0.05% | 18:31:00 |
| | St Joe Comp | 16.06 | 16.61 | 16.41 | 16.02 | -3.31% | 18:32:00 |
| | Stag Industrial Inc | 12.04 | 12.30 | 12.39 | 12.04 | -2.11% | 18:27:00 |
| | Stage Stores Inc | 15.07 | 15.25 | 15.23 | 15.00 | -1.18% | 18:30:00 |
| | StanCorp Financial Group Inc | 38.89 | 39.13 | 38.95 | 38.51 | -0.61% | 18:33:00 |
| | Standard Motor Products Inc | 21.99 | 22.58 | 22.29 | 21.81 | -2.61% | 18:33:00 |
| | Standard Pacific Corp | 4.66 | 4.73 | 4.72 | 4.61 | -1.48% | 18:33:00 |
| | Standard Register Comp | 2.09 | 2.08 | 2.09 | 2.07 | 0.48% | 18:31:00 |
| | Standex International Corp | 41.13 | 40.94 | 41.32 | 40.43 | 0.46% | 18:29:00 |
| | Stantec Inc | 28.97 | 29.35 | 29.04 | 28.97 | -1.29% | 14:50:00 |
| | StarTek Inc | 2.82 | 2.82 | 2.83 | 2.82 | -1.40% | 09/02 |
| | Starwood Property Trust Inc | 19.99 | 19.99 | 20.05 | 19.79 | 0.05% | 18:34:00 |
| | Statoil ASA | 27.04 | 26.74 | 27.11 | 26.56 | 1.12% | 18:33:00 |
| | Steelcase Inc | 9.50 | 9.56 | 9.59 | 9.35 | -0.63% | 18:32:00 |
| | Steinway Musical Instruments Inc | 24.92 | 25.12 | 25.00 | 24.88 | -0.80% | 17:42:00 |
| | Stepan Comp | 84.75 | 86.01 | 84.83 | 84.21 | -1.46% | 17:30:00 |
| | STERIS Corp | 31.32 | 30.96 | 31.39 | 30.64 | 1.16% | 18:34:00 |
| | Sterling Bancorp | 9.60 | 9.77 | 9.70 | 9.48 | -1.74% | 18:26:00 |
| | Stifel Financial Corp | 36.90 | 37.27 | 37.14 | 36.58 | -0.99% | 18:32:00 |
| | STMicroelectronics NV | 6.74 | 6.87 | 6.79 | 6.73 | -1.89% | 18:33:00 |
| | Stone Energy Corp | 32.77 | 33.46 | 33.20 | 32.57 | -2.06% | 18:33:00 |
| | Stoneridge Inc | 10.31 | 10.44 | 10.37 | 10.23 | -1.25% | 18:14:00 |
| | STR Holdings Inc | 8.85 | 9.10 | 8.99 | 8.69 | -2.75% | 18:31:00 |
| | Strategic Hotels & Resorts Inc | 6.25 | 6.37 | 6.37 | 6.20 | -1.88% | 18:33:00 |
| | Sturm Ruger & Comp Inc | 41.89 | 42.41 | 42.26 | 41.76 | -1.23% | 18:33:00 |
| | SuccessFactors Inc Common Stock | 39.96 | 39.96 | 39.98 | 39.95 | 0.79% | 18:33:00 |
| | Sumitomo Mitsui Financial Group | 6.54 | 6.75 | 6.57 | 6.51 | -3.11% | 18:34:00 |
| | Summit Hotel Properties Inc | 9.92 | 10.00 | 9.97 | 9.88 | -0.80% | 18:25:00 |
| | Sun Communities Inc | 40.36 | 40.44 | 40.59 | 40.03 | -0.20% | 18:33:00 |
| | Sun Life Financial Inc | 20.81 | 21.15 | 20.97 | 20.64 | -1.61% | 18:33:00 |
| | SunCoke Energy Inc | 14.96 | 15.26 | 15.10 | 14.70 | -1.97% | 18:33:00 |
| | Suncor Energy Inc | 34.04 | 34.67 | 34.28 | 33.77 | -1.82% | 18:33:00 |
| | Sunrise Senior Living Inc | 7.92 | 7.88 | 7.94 | 7.59 | 0.51% | 18:33:00 |
| | Sunstone Hotel Investors Inc | 9.73 | 9.87 | 9.85 | 9.67 | -1.42% | 18:34:00 |
| | Superior Energy Services Inc | 28.22 | 29.59 | 29.33 | 28.20 | -4.63% | 18:33:00 |
| | Superior Industries International | 18.68 | 18.95 | 18.70 | 18.48 | -1.42% | 18:21:00 |
| | Swift Energy Comp | 32.46 | 34.28 | 33.67 | 32.46 | -5.31% | 18:33:00 |
| | Swift Transportation Comp | 11.91 | 12.03 | 12.02 | 11.58 | -1.00% | 18:33:00 |
| | SWS Group Inc | 6.00 | 5.94 | 6.19 | 5.86 | 1.01% | 18:32:00 |
| | Symetra Financial Corp | 9.76 | 9.86 | 9.81 | 9.69 | -1.01% | 18:32:00 |
| | Symmetry Medical Inc | 7.43 | 7.45 | 7.45 | 7.38 | -0.27% | 18:30:00 |
| | Syngenta AG | 63.52 | 65.03 | 63.88 | 63.48 | -2.32% | 18:33:00 |
| | Synnex Corp | 38.17 | 38.24 | 38.31 | 37.75 | -0.18% | 18:34:00 |
| | Systemax Inc | 20.48 | 20.18 | 20.50 | 19.97 | 1.49% | 18:22:00 |
| | SYSWIN Inc | 0.960 | 0.960 | 1.000 | 0.950 | -1.04% | 16:37:00 |
| | TAL International Group Inc | 34.22 | 35.32 | 34.99 | 34.07 | -3.11% | 18:31:00 |
| | Tanger Factory Outlet Centers Inc | 29.09 | 29.39 | 29.57 | 29.09 | -1.02% | 18:33:00 |
| | Taomee Holdings Ltd | 5.36 | 5.52 | 5.45 | 5.36 | -2.90% | 14:45:00 |
| | Targa resources p | 39.50 | 40.12 | 40.03 | 39.49 | -1.55% | 18:48:39 |
| | Taubman Centers Inc | 68.70 | 69.00 | 68.89 | 68.13 | -0.43% | 18:34:00 |
| | TCF Financial Corp | 10.83 | 10.80 | 10.87 | 10.52 | 0.28% | 18:34:00 |
| | TE Connectivity | 35.17 | 35.56 | 35.28 | 35.02 | -1.10% | 18:48:55 |
| | Telecom Corp of New Zealand ADR | 8.78 | 8.95 | 8.88 | 8.76 | -1.90% | 18:33:00 |
| | Telephone and Data Systems Inc | 26.74 | 26.73 | 26.85 | 26.43 | 0.04% | 18:33:00 |
| | The Active Network Inc | 15.38 | 15.31 | 15.42 | 15.13 | 0.46% | 18:13:00 |
| | The Blackstone Group | 16.23 | 16.59 | 16.50 | 16.21 | -2.17% | 18:48:54 |
| | The Cash Store Financial Services | 6.52 | 6.52 | 6.60 | 6.52 | -2.40% | 09/02 |
| | The Corporate Executive Board Comp | 39.39 | 40.23 | 40.17 | 39.35 | -2.09% | 18:30:00 |
| | Thompson Creek Metals Comp Inc | 8.90 | 9.21 | 9.05 | 8.86 | -3.37% | 18:34:00 |
| | Titan International | 24.49 | 25.09 | 24.91 | 24.32 | -2.39% | 18:49:03 |
| | Toronto Dominion Bank | 78.49 | 79.29 | 78.90 | 78.23 | -1.01% | 18:33:00 |
| | TransAlta Corp | 20.40 | 20.48 | 20.45 | 20.31 | -0.39% | 18:34:00 |
| | Transcontinental Realty Investors | 2.52 | 2.52 | 2.57 | 2.52 | -3.08% | 07/02 |
| | Transdigm Group Inc | 115.15 | 116.11 | 115.69 | 114.25 | -0.83% | 18:33:00 |
| | Triple-S Management Corp | 23.60 | 23.51 | 23.62 | 23.26 | 0.38% | 18:30:00 |
| | TrueBlue Inc | 16.77 | 17.33 | 17.17 | 16.76 | -3.23% | 18:33:00 |
| | TRW Automotive Holdings | 41.28 | 42.24 | 41.67 | 41.16 | -2.27% | 18:48:49 |
| | Tupperware brands | 61.65 | 62.98 | 62.41 | 61.45 | -2.11% | 18:48:49 |
| | Under Armour | 81.53 | 82.82 | 82.40 | 81.32 | -1.56% | 18:49:07 |
| | United continenta | 23.80 | 24.01 | 24.00 | 23.45 | -0.87% | 18:47:25 |
| | UNOVA Inc | 7.71 | 7.85 | 7.80 | 7.63 | -1.78% | 18:33:00 |
| | Vaalco Energy Inc | 6.84 | 6.44 | 6.93 | 6.37 | 6.21% | 18:30:00 |
| | Vail Resorts Inc | 43.77 | 44.15 | 44.10 | 43.52 | -0.86% | 18:32:00 |
| | Vale s.a. americ | 25.52 | 26.19 | 25.74 | 25.38 | -2.56% | 18:49:07 |
| | Valeant Pharma | 47.91 | 48.49 | 48.21 | 47.81 | -1.20% | 18:49:03 |
| | Ventas Inc | 58.05 | 58.42 | 58.29 | 57.71 | -0.63% | 18:49:07 |
| | Verifone Systems Inc | 45.86 | 46.94 | 46.57 | 45.85 | -2.30% | 18:34:00 |
| | Winthrop Realty Trust | 11.76 | 11.81 | 11.81 | 11.59 | -0.42% | 18:30:00 |
| | Wisconsin Energy Corp | 34.08 | 34.71 | 34.36 | 34.07 | -1.82% | 18:48:58 |
| | World Fuel Services Corp | 46.60 | 46.84 | 46.86 | 46.11 | -0.51% | 18:34:00 |
| | WPX Energy | 17.42 | 17.81 | 17.62 | 17.26 | -2.19% | 18:34:00 |
| | WR Grace & Co. | 54.73 | 55.10 | 55.13 | 54.10 | -0.67% | 18:33:00 |
| | Xylem Inc | 27.02 | 27.13 | 27.13 | 26.83 | -0.41% | 18:29:00 |
| | אאון | 48.77 | 48.65 | 48.99 | 48.20 | 0.25% | 18:49:05 |
| | אאטנה | 45.79 | 45.80 | 45.91 | 45.01 | -0.02% | 18:49:08 |
| | אארופוסטל | 17.22 | 16.91 | 17.45 | 16.76 | 1.83% | 18:47:20 |
| | אבוט לברטוריז | 55.01 | 55.26 | 55.15 | 54.81 | -0.45% | 18:47:17 |
| | אברקומבי אנד פיץ' | 45.05 | 45.48 | 45.59 | 44.58 | -0.95% | 18:49:03 |
| | אגילנט טכנולוגיות | 43.96 | 45.09 | 44.25 | 43.52 | -2.51% | 18:49:02 |
| | אגריום | 81.40 | 82.81 | 81.88 | 81.16 | -1.70% | 18:49:08 |
| | אדוואנטסט | 12.07 | 12.12 | 12.09 | 12.02 | -0.41% | 18:44:56 |
| | אדוונסד מיקרו רכיבים | 7.05 | 7.24 | 7.11 | 6.99 | -2.62% | 18:46:56 |
| | אדיסון אינטרנשיונאל | 41.03 | 41.09 | 41.14 | 40.86 | -0.15% | 18:48:57 |
| | אוולונביי קומיוניטיז | 134.57 | 134.37 | 135.31 | 133.49 | 0.15% | 18:48:57 |
| | אוון פרודקטס | 17.90 | 18.15 | 18.15 | 17.87 | -1.38% | 18:45:56 |
| | אוטו זון | 352.99 | 354.04 | 353.90 | 352.20 | -0.30% | 18:49:06 |
| | אוטוניישן | 36.30 | 36.83 | 36.73 | 36.10 | -1.44% | 18:49:03 |
| | אולסטייט | 30.82 | 30.91 | 30.86 | 30.59 | -0.29% | 18:45:29 |
| | אומניקום גרופ | 47.36 | 47.91 | 47.52 | 47.00 | -1.15% | 18:48:54 |
| | אופיס דיפו | 3.04 | 3.15 | 3.11 | 3.03 | -3.49% | 17:51:15 |
| | אופיס מקס | 5.69 | 5.83 | 5.81 | 5.67 | -2.40% | 18:39:59 |
| | אוקסידנטל גז | 102.46 | 104.23 | 102.79 | 101.68 | -1.70% | 18:49:03 |
| | אוריקס | 47.53 | 49.37 | 47.62 | 47.41 | -3.73% | 18:48:54 |
| | אטווד אוקייאנוסים | 47.30 | 45.16 | 47.60 | 45.03 | 4.74% | 18:48:57 |
| | אי.או.ג'י. משאבים | 110.99 | 112.45 | 111.81 | 110.19 | -1.30% | 18:49:06 |
| | אי.אמ.סי. | 26.16 | 26.38 | 26.25 | 25.83 | -0.83% | 18:45:24 |
| | איטון | 51.37 | 51.80 | 51.50 | 50.79 | -0.83% | 18:49:03 |
| | איי. טי. אנד טי. | 29.76 | 29.99 | 29.97 | 29.75 | -0.77% | 18:47:48 |
| | איי.אי.אס. | 12.86 | 12.98 | 12.92 | 12.81 | -0.92% | 18:45:35 |
| | איי.טי.טי. אינדסטריז | 22.58 | 22.71 | 22.69 | 22.42 | -0.57% | 18:48:27 |
| | איי.סי.איי.סי.איי. בנק | 37.12 | 37.90 | 37.46 | 37.03 | -2.06% | 18:48:15 |
| | איי.קי. סטיל הולדינג | 8.22 | 8.61 | 8.41 | 8.15 | -4.53% | 18:42:25 |
| | אייברי דניסון | 29.29 | 29.75 | 29.47 | 28.99 | -1.55% | 18:49:08 |
| | אייס | 72.81 | 73.57 | 73.29 | 72.59 | -1.03% | 18:49:05 |
| | אייץ'. אנד אר. בלוק | 16.87 | 17.02 | 16.98 | 16.81 | -0.88% | 18:45:33 |
| | אייץ'.די.אף.סי. בנק | 33.82 | 33.85 | 34.07 | 33.08 | -0.09% | 18:49:12 |
| | אייר פרודקטס אנד כימיקלס | 90.15 | 91.05 | 90.49 | 89.64 | -0.99% | 18:49:03 |
| | אילינוי כלי עבודה | 55.50 | 56.34 | 55.78 | 55.17 | -1.49% | 18:49:06 |
| | אינגרסול - ראנד | 37.95 | 37.93 | 38.00 | 37.25 | 0.05% | 18:47:33 |
| | אינדסטריאז בצ'וקו | 21.33 | 21.42 | 21.52 | 21.06 | -0.42% | 18:48:09 |
| | אינטאגראיס אנרגיה | 53.13 | 53.24 | 53.47 | 52.89 | -0.21% | 18:48:49 |
| | אינטרנשיונאל גיים טכנולוגיה | 15.54 | 15.59 | 15.65 | 15.38 | -0.32% | 18:44:35 |
| | אינטרנשיונאל פייפר | 31.59 | 31.48 | 31.78 | 30.96 | 0.35% | 18:49:06 |
| | אינטרנשיונאל פלייוורס אנד פרגרנסז | 56.03 | 57.22 | 56.53 | 55.69 | -2.08% | 18:49:06 |
| | אינטרפאבליק גרופ אוף קומפניס | 10.70 | 10.81 | 10.77 | 10.64 | -1.02% | 18:48:00 |
| | אינטרקונטיננטל אקסצ'יינג' | 133.99 | 131.93 | 134.12 | 129.43 | 1.56% | 18:49:06 |
| | איסטמן כימיקל | 53.38 | 54.53 | 54.15 | 53.23 | -2.11% | 18:49:06 |
| | אל פאסו | 27.15 | 27.32 | 27.21 | 27.08 | -0.62% | 18:48:54 |
| | אל-3 תקשורת | 69.82 | 70.47 | 70.31 | 69.68 | -0.92% | 18:47:18 |
| | אל.אס.איי. | 8.30 | 8.25 | 8.32 | 8.16 | 0.61% | 18:44:56 |
| | אל.די.קיי. סולאר | 6.48 | 6.70 | 6.64 | 6.22 | -3.28% | 18:48:46 |
| | אלטריה גרופ | 29.10 | 29.30 | 29.24 | 29.02 | -0.68% | 18:48:12 |
| | אלי ליילי | 39.26 | 39.52 | 39.39 | 39.11 | -0.66% | 18:48:54 |
| | אלייניי טכנולוגיה | 45.60 | 47.68 | 46.57 | 45.51 | -4.36% | 18:49:06 |
| | אלפא נצ'וראל משאבים | 20.98 | 22.40 | 22.06 | 20.98 | -6.34% | 18:49:05 |
| | אלקטל - לוסנט | 2.20 | 1.94 | 2.26 | 2.17 | 13.40% | 18:32:19 |
| | אלרג'ן | 86.98 | 87.38 | 87.36 | 86.55 | -0.46% | 18:49:02 |
| | אם. אנד טי. בנק | 79.63 | 80.81 | 80.09 | 79.52 | -1.46% | 18:48:18 |
| | אם.אי.אם.סי. אלקטרוניקס מטיריאלס | 5.43 | 5.78 | 5.60 | 5.40 | -6.06% | 18:48:58 |
| | אם.איי. דיור | 12.97 | 12.99 | 13.18 | 12.68 | -0.15% | 18:48:46 |
| | אם.בי.איי.איי. | 12.00 | 12.01 | 12.08 | 11.90 | -0.08% | 18:45:12 |
| | אם.ג'י.איי.קיי. השקעות | 4.39 | 4.65 | 4.57 | 4.34 | -5.59% | 18:47:48 |
| | אם.ג'י.אם. מיראז' | 14.63 | 14.47 | 14.71 | 14.21 | 1.11% | 18:47:57 |
| | אמפרסס איי.סי.איי. | 6.95 | 6.90 | 6.97 | 6.71 | 0.72% | 18:49:00 |
| | אמריסורס - ברגן | 38.50 | 38.97 | 38.75 | 38.39 | -1.21% | 18:43:34 |
| | אמריפרייז פיננסיים | 53.76 | 54.10 | 54.19 | 53.00 | -0.63% | 18:48:56 |
| | אמריקה מוביל | 23.67 | 24.53 | 24.29 | 23.57 | -3.51% | 18:48:47 |
| | אמריקן אוריינטל ביו - הנדסה | 0.84 | 0.85 | 0.85 | 0.83 | -1.19% | 18:41:52 |
| | אמריקן אינטרנשיונאל גרופ | 26.67 | 27.35 | 26.93 | 26.53 | -2.49% | 18:49:02 |
| | אמריקן אלקטריק פאוור | 38.97 | 39.37 | 39.58 | 38.96 | -1.02% | 18:49:05 |
| | אמריקן אקפרס | 51.75 | 52.31 | 52.19 | 51.71 | -1.07% | 18:48:57 |
| | אמריקן טאוור | 63.22 | 63.79 | 63.82 | 63.17 | -0.89% | 18:49:02 |
| | אמרן | 31.27 | 31.54 | 31.45 | 31.20 | -0.86% | 18:47:17 |
| | אמרסון אלקטריק | 52.11 | 52.74 | 52.28 | 51.82 | -1.19% | 18:48:57 |
| | אן.סי.אר. | 21.00 | 21.25 | 21.16 | 20.73 | -1.18% | 18:48:48 |
| | אנ.טי.טי. דו-קו-מו | 17.52 | 17.60 | 17.55 | 17.51 | -0.45% | 18:46:21 |
| | אנדארקו גז | 86.79 | 87.46 | 87.19 | 85.63 | -0.77% | 18:49:05 |
| | אנהאוזר בוש אינבוו | 64.20 | 65.24 | 64.32 | 64.00 | -1.59% | 18:48:57 |
| | אנטרג'י | 67.65 | 68.22 | 68.06 | 67.52 | -0.84% | 18:47:48 |
| | אנלוג דיבייסז (ADI) | 39.41 | 40.10 | 39.74 | 39.33 | -1.72% | 18:48:42 |
| | אנסקו אינטרנשיונאל | 56.14 | 54.62 | 56.67 | 53.41 | 2.78% | 18:49:12 |
| | אסתי לאודר (EL) | 57.16 | 57.65 | 57.42 | 56.82 | -0.85% | 18:49:06 |
| | אפאצ'י | 104.60 | 106.68 | 105.86 | 104.32 | -1.95% | 18:49:03 |
| | אפלאק | 48.18 | 49.03 | 48.45 | 48.01 | -1.73% | 18:49:11 |
| | אפרטמנט אינווסטמנט אנד מנג'מנט | 25.15 | 25.24 | 25.28 | 25.01 | -0.36% | 18:48:56 |
| | אקוויטי רסידנשל | 58.59 | 58.66 | 58.80 | 58.08 | -0.12% | 18:49:06 |
| | אקוויפקס | 42.47 | 42.41 | 43.34 | 42.30 | 0.14% | 18:49:00 |
| | אקולאב | 60.97 | 61.65 | 61.34 | 60.57 | -1.10% | 18:49:06 |
| | אקטואנט | 27.12 | 27.38 | 27.43 | 26.85 | -0.95% | 18:49:06 |
| | אקס.אל. קפיטל | 19.36 | 21.01 | 19.90 | 19.35 | -7.85% | 18:45:24 |
| | אקסון מובייל | 83.53 | 84.88 | 84.02 | 83.50 | -1.59% | 18:49:03 |
| | אקסל אנרג'י | 26.43 | 26.57 | 26.53 | 26.31 | -0.53% | 18:42:12 |
| | אקסלון | 39.84 | 40.05 | 40.02 | 39.81 | -0.52% | 18:47:30 |
| | אקסנצ'ור | 56.78 | 57.41 | 57.05 | 56.51 | -1.10% | 18:49:11 |
| | ארסלור מיטל | 22.14 | 23.30 | 22.40 | 21.97 | -4.98% | 18:44:33 |
| | ארץ' קואל | 14.87 | 15.58 | 15.22 | 14.74 | -4.56% | 18:48:44 |
| | ארצ'ר דניאלס מידלנד | 30.52 | 30.75 | 30.73 | 30.22 | -0.75% | 18:48:47 |
| | אשורנט | 43.24 | 43.21 | 43.49 | 42.77 | 0.07% | 18:48:56 |
| | אשלנד | 64.05 | 65.14 | 64.96 | 63.54 | -1.67% | 18:49:06 |
| | ב.ה.פ. ביליטון (BHP) | 76.83 | 79.62 | 77.24 | 76.51 | -3.50% | 18:49:03 |
| | בואינג | 74.68 | 75.90 | 75.54 | 74.58 | -1.61% | 18:49:08 |
| | בול | 39.69 | 40.04 | 39.86 | 39.33 | -0.87% | 18:48:48 |
| | בוסטון סיינטיפיק | 5.94 | 5.95 | 5.97 | 5.86 | -0.17% | 18:35:53 |
| | בוסטון פרופרטיז | 104.03 | 104.74 | 104.58 | 103.43 | -0.68% | 18:48:54 |
| | בי.בי. אנד טי. | 29.33 | 29.42 | 29.52 | 29.03 | -0.31% | 18:48:29 |
| | ביג לוטס | 43.74 | 43.84 | 43.97 | 43.33 | -0.23% | 18:48:57 |
| | בייקר יוז | 47.64 | 49.04 | 48.64 | 47.60 | -2.85% | 18:48:54 |
| | במיס | 31.44 | 32.31 | 32.05 | 31.36 | -2.69% | 18:49:06 |
| | בנק אוף אמריקה | 8.07 | 8.18 | 8.11 | 7.98 | -1.34% | 18:39:52 |
| | בנק אוף ניו יורק - מלון | 21.41 | 21.78 | 21.64 | 21.41 | -1.70% | 18:48:38 |
| | בסט ביי | 25.10 | 25.35 | 25.29 | 25.04 | -0.99% | 18:48:54 |
| | בקטון , דיקינסון ושות' | 76.31 | 76.85 | 76.55 | 76.05 | -0.70% | 18:49:06 |
| | בקסטר אינטרנשיונאל | 56.60 | 56.80 | 56.67 | 56.21 | -0.35% | 18:48:29 |
| | בראון - פורמן | 82.02 | 83.04 | 82.81 | 81.57 | -1.23% | 18:49:08 |
| | בראנדס לימיטד | 44.85 | 45.07 | 45.11 | 44.55 | -0.49% | 18:48:33 |
| | בראנסוויק | 22.77 | 22.80 | 22.86 | 22.44 | -0.13% | 18:49:11 |
| | ברזיל טלקום | 19.02 | 19.30 | 19.12 | 18.92 | -1.45% | 18:48:54 |
| | בריסטול - מאיירס סקוויב | 31.84 | 31.99 | 31.94 | 31.66 | -0.47% | 18:47:23 |
| | ג'אביל סירקט | 24.72 | 24.87 | 24.76 | 24.32 | -0.60% | 18:47:24 |
| | ג'וי גלובל | 83.60 | 86.05 | 84.58 | 83.23 | -2.85% | 18:49:12 |
| | ג'וניפר רשתות | 22.63 | 23.18 | 22.94 | 22.55 | -2.37% | 18:46:09 |
| | ג'ונס אפירל גרופ | 9.61 | 10.16 | 9.94 | 9.59 | -5.41% | 18:48:54 |
| | ג'ונסון & ג'ונסון | 64.49 | 64.89 | 64.75 | 64.25 | -0.62% | 18:48:12 |
| | ג'ונסון בקרה | 32.96 | 33.07 | 33.11 | 32.52 | -0.33% | 18:48:54 |
| | ג'יי.אם. סמאקר | 78.66 | 79.21 | 79.04 | 78.44 | -0.69% | 18:48:46 |
| | ג'יי.סי. פני | 42.13 | 43.13 | 42.85 | 42.08 | -2.32% | 18:49:06 |
| | ג'יי.פי. מורגן-צ'ייס | 37.42 | 37.86 | 37.77 | 37.11 | -1.16% | 18:48:57 |
| | ג'ייקובס אנג'נירינג גרופ | 45.66 | 46.39 | 46.09 | 45.34 | -1.57% | 18:49:06 |
| | ג'נוורת' פיננסיים | 8.80 | 8.91 | 8.92 | 8.57 | -1.23% | 18:41:28 |
| | ג'ניואין פארטס | 64.27 | 64.69 | 64.35 | 64.09 | -0.65% | 18:49:06 |
| | ג'נרל אלקטריק | 18.81 | 19.13 | 18.99 | 18.81 | -1.67% | 18:48:42 |
| | ג'נרל דיינמיקס | 70.27 | 70.85 | 70.59 | 70.24 | -0.82% | 18:49:09 |
| | ג'נרל מוטורס | 25.35 | 25.73 | 25.51 | 25.27 | -1.48% | 18:48:57 |
| | ג'נרל מילס | 38.90 | 39.08 | 39.00 | 38.74 | -0.46% | 18:49:03 |
| | גאנט | 14.60 | 15.03 | 14.86 | 14.51 | -2.86% | 18:48:27 |
| | גאפ | 21.41 | 21.41 | 21.57 | 21.24 | 0.00% | 18:45:36 |
| | גודייר טייר אנד ראבר | 13.86 | 14.16 | 14.01 | 13.83 | -2.12% | 18:47:06 |
| | גודריץ' | 125.37 | 125.60 | 125.54 | 125.34 | -0.18% | 18:47:54 |
| | גולד פילדס | 16.39 | 16.67 | 16.54 | 16.38 | -1.68% | 18:48:54 |
| | גולדמן זאקס | 114.29 | 115.88 | 115.64 | 114.12 | -1.37% | 18:49:03 |
| | גלקסו - סמית קליין | 44.73 | 45.06 | 44.82 | 44.53 | -0.73% | 18:48:06 |
| | גרומה | 8.97 | 9.05 | 9.01 | 8.87 | -0.88% | 18:48:42 |
| | גרופו אארופורטואריו סורסטה | 66.61 | 67.33 | 66.96 | 66.41 | -1.07% | 18:48:56 |
| | גרופו טיאמאם | 1.61 | 1.69 | 1.68 | 1.61 | -4.73% | 17:15:26 |
| | גרופו טלוויזיה | 19.66 | 20.07 | 19.86 | 19.63 | -2.04% | 18:47:16 |
| | ד"ר פפר - סנאפל | 38.21 | 38.13 | 38.27 | 37.74 | 0.21% | 18:49:06 |
| | ד"ר רדי'ז מעבדות | 32.37 | 32.73 | 32.60 | 32.32 | -1.10% | 18:49:09 |
| | דאו כימיקל | 33.57 | 34.42 | 34.03 | 33.54 | -2.47% | 18:49:11 |
| | דאנאהר | 51.48 | 52.31 | 51.96 | 51.31 | -1.59% | 18:47:15 |
| | דארדן מסעדות | 49.57 | 49.42 | 49.87 | 48.97 | 0.30% | 18:48:54 |
| | דובר | 64.40 | 65.38 | 64.63 | 63.94 | -1.50% | 18:47:15 |
| | דוולופרס דיוורסיפייד ריאלטי | 13.91 | 14.15 | 14.08 | 13.90 | -1.70% | 18:49:06 |
| | דויטשה בנק | 44.14 | 46.41 | 44.45 | 43.90 | -4.89% | 18:48:59 |
| | דומיניון משאבים | 49.74 | 49.86 | 49.88 | 49.57 | -0.24% | 18:48:57 |
| | דופונט | 51.00 | 52.06 | 51.48 | 51.00 | -2.04% | 18:49:06 |
| | די.אר. הורטון | 14.26 | 14.51 | 14.47 | 14.22 | -1.72% | 18:49:06 |
| | די.טי.אי. אנרג'י | 53.91 | 54.26 | 54.23 | 53.89 | -0.65% | 18:48:54 |
| | דיבון אנרגיה | 64.52 | 66.23 | 65.27 | 64.24 | -2.58% | 18:49:00 |
| | דיוק אנרגיה | 21.44 | 21.46 | 21.49 | 21.37 | -0.09% | 18:37:23 |
| | דיימונד אוף-שור דרילינג (DO) | 62.43 | 62.59 | 62.95 | 61.67 | -0.26% | 18:48:57 |
| | דיינרג'י | 1.65 | 1.68 | 1.68 | 1.60 | -1.79% | 18:39:08 |
| | דילארד'ס | 48.97 | 48.76 | 49.24 | 48.19 | 0.43% | 18:49:06 |
| | דין פודס | 10.61 | 10.64 | 10.70 | 10.55 | -0.28% | 18:37:18 |
| | דיסקבר פייננשל סרוויסז | 28.32 | 28.89 | 28.60 | 28.30 | -1.97% | 18:48:48 |
| | דיר ושות' | 87.02 | 87.93 | 87.40 | 86.38 | -1.03% | 18:49:09 |
| | דלתא איירליינס | 10.88 | 11.12 | 11.15 | 10.84 | -2.16% | 18:49:03 |
| | דנבארי משאבים | 18.99 | 19.25 | 19.13 | 18.69 | -1.35% | 18:49:06 |
| | האניוול אינטרנשיונל | 59.13 | 59.89 | 59.37 | 58.76 | -1.27% | 18:49:06 |
| | הארלי דיווידסון | 46.27 | 46.56 | 46.40 | 45.96 | -0.62% | 18:48:57 |
| | הובנניאן אנטרפרייזס | 3.01 | 3.24 | 3.12 | 2.91 | -7.10% | 18:45:36 |
| | הום דיפו | 45.02 | 45.27 | 45.27 | 44.94 | -0.55% | 18:49:06 |
| | הונדה מוטור | 35.35 | 36.45 | 35.56 | 35.27 | -3.02% | 18:47:42 |
| | הוסט הוטלס אנד ריזורטס | 16.67 | 16.90 | 16.88 | 16.60 | -1.36% | 18:48:57 |
| | הוספירה | 33.96 | 34.11 | 34.08 | 33.82 | -0.44% | 18:47:18 |
| | היולט פקארד | 28.63 | 29.11 | 28.94 | 28.61 | -1.65% | 18:49:00 |
| | היטאצ'י | 54.69 | 55.32 | 54.89 | 54.64 | -1.14% | 18:49:09 |
| | היינץ | 51.85 | 52.10 | 52.03 | 51.69 | -0.48% | 18:48:30 |
| | הליברטון | 35.96 | 36.77 | 36.50 | 35.87 | -2.20% | 18:49:06 |
| | הס | 61.83 | 63.25 | 62.82 | 61.72 | -2.25% | 18:49:06 |
| | הרטפורד פייננשל סרביסז גרופ | 19.92 | 20.42 | 20.20 | 19.88 | -2.45% | 18:49:12 |
| | הרמוני גולד מיינינג | 12.84 | 13.11 | 12.95 | 12.76 | -2.06% | 18:44:50 |
| | הרמן אינטרנשיונל אינדסטריז | 49.59 | 48.85 | 50.51 | 48.25 | 1.51% | 18:49:12 |
| | הרשי | 59.38 | 59.79 | 59.91 | 59.34 | -0.69% | 18:48:48 |
| | וו. וו. גריינג'ר | 199.53 | 201.54 | 200.23 | 197.73 | -1.00% | 18:48:57 |
| | ווטסון פרמצבטיקה | 58.38 | 58.25 | 58.55 | 57.86 | 0.22% | 18:49:12 |
| | ווטרס | 87.49 | 88.34 | 87.86 | 86.74 | -0.96% | 18:47:27 |
| | ווייסט מנג'מנט | 35.08 | 35.18 | 35.08 | 34.80 | -0.28% | 18:49:12 |
| | וויירהאוזר | 20.02 | 20.36 | 20.23 | 19.98 | -1.67% | 18:48:58 |
| | וויליאמס | 28.99 | 29.19 | 29.14 | 28.67 | -0.69% | 18:49:00 |
| | ווינדהאם וורלדווייד | 44.16 | 44.27 | 44.36 | 43.78 | -0.25% | 18:49:07 |
| | וויפרו | 11.24 | 11.32 | 11.33 | 11.18 | -0.71% | 18:44:07 |
| | ווירלפול | 70.01 | 69.53 | 70.26 | 68.34 | 0.69% | 18:49:07 |
| | וול-מארט | 61.50 | 61.96 | 61.72 | 61.39 | -0.74% | 18:49:12 |
| | וולגרין | 34.57 | 34.21 | 34.86 | 34.00 | 1.05% | 18:48:55 |
| | וולט דיסני | 41.27 | 41.53 | 41.43 | 40.89 | -0.63% | 18:49:09 |
| | וולטר אינדסטריז | 71.10 | 73.45 | 72.42 | 71.01 | -3.20% | 18:48:24 |
| | וולס פארגו | 30.19 | 30.58 | 30.39 | 30.13 | -1.28% | 18:48:55 |
| | וולפוינט | 64.19 | 64.65 | 64.40 | 63.99 | -0.71% | 18:49:07 |
| | ווסטרן דיגיטאל | 38.61 | 39.19 | 38.82 | 38.20 | -1.48% | 18:48:58 |
| | ווסטרן יוניון | 17.49 | 17.74 | 17.70 | 17.49 | -1.41% | 18:38:10 |
| | וורנאדו רילטי טראסט | 83.64 | 84.25 | 84.22 | 83.45 | -0.72% | 18:49:07 |
| | וושינגטון פוסט | 386.98 | 388.34 | 387.32 | 383.36 | -0.35% | 18:47:19 |
| | וות'רפורד אינטרנשיונאל | 17.83 | 18.20 | 18.08 | 17.70 | -2.03% | 18:49:09 |
| | וי.אם - וור | 94.81 | 95.28 | 95.16 | 93.77 | -0.49% | 18:49:09 |
| | וי.אף. | 140.79 | 142.33 | 142.09 | 140.26 | -1.08% | 18:49:09 |
| | ויזה | 113.82 | 112.42 | 114.00 | 111.62 | 1.25% | 18:49:12 |
| | ולקאן חומרים | 46.78 | 47.40 | 47.33 | 46.46 | -1.31% | 18:49:07 |
| | ולרו אנרג'י | 24.81 | 25.29 | 25.28 | 24.74 | -1.90% | 18:49:00 |
| | וריאן מדיקל מערכות | 64.66 | 64.87 | 65.27 | 64.22 | -0.32% | 18:48:58 |
| | ורייזון קומיוניקיישנס | 37.63 | 37.92 | 37.75 | 37.56 | -0.76% | 18:47:17 |
| | זימר הולדינגס | 60.58 | 61.03 | 60.75 | 59.80 | -0.74% | 18:49:07 |
| | זירוקס | 7.92 | 8.02 | 7.98 | 7.90 | -1.25% | 18:43:17 |
| | טאטא תקשורת | 9.09 | 9.20 | 9.13 | 9.07 | -1.20% | 18:35:56 |
| | טאטה מוטורס | 25.74 | 26.25 | 25.84 | 25.63 | -1.94% | 18:49:07 |
| | טארגט | 52.15 | 52.70 | 52.39 | 52.03 | -1.04% | 18:47:16 |
| | טוטאל סיסטם סרוויסז | 21.37 | 21.61 | 21.49 | 21.35 | -1.11% | 18:47:03 |
| | טויוטה מוטור | 78.22 | 80.88 | 78.77 | 78.17 | -3.29% | 18:49:07 |
| | טורצ'מארק | 47.13 | 46.67 | 47.22 | 46.25 | 0.99% | 18:49:12 |
| | טי.אי.סי.או. אנרגיה | 17.62 | 17.81 | 17.77 | 17.52 | -1.07% | 18:41:47 |
| | טי.ג'יי.אקס. | 34.22 | 34.57 | 34.35 | 34.10 | -1.01% | 18:45:23 |
| | טיטאניום מתכות | 14.95 | 15.43 | 15.17 | 14.86 | -3.11% | 18:49:03 |
| | טיים וורנר | 37.44 | 37.71 | 37.70 | 37.28 | -0.72% | 18:47:16 |
| | טיים וורנר כבלים | 75.02 | 76.38 | 75.74 | 74.97 | -1.78% | 18:48:55 |
| | טייסון פודס | 18.88 | 19.13 | 19.01 | 18.83 | -1.31% | 18:48:55 |
| | טייקו אינטרנשיונאל | 49.31 | 49.69 | 49.52 | 48.79 | -0.76% | 18:47:33 |
| | טיפאני | 63.85 | 64.18 | 64.19 | 63.30 | -0.51% | 18:49:07 |
| | טמפל - אינלנד | 31.99 | 31.87 | 31.99 | 31.86 | 0.38% | 17:52:18 |
| | טנט הלת'קייר | 5.69 | 5.58 | 5.75 | 5.51 | 1.97% | 18:45:37 |
| | טסורו | 27.79 | 28.02 | 27.90 | 27.09 | -0.82% | 18:49:07 |
| | טק תקשורת | 39.72 | 40.88 | 40.03 | 39.08 | -2.84% | 18:48:55 |
| | טקסטרון | 26.91 | 26.99 | 26.99 | 26.46 | -0.30% | 18:49:03 |
| | טראנסאושן | 50.57 | 50.53 | 51.25 | 49.73 | 0.08% | 18:48:58 |
| | טרדיין | 16.52 | 16.78 | 16.74 | 16.45 | -1.55% | 18:47:19 |
| | טרהדאטה | 62.44 | 63.94 | 63.57 | 61.69 | -2.35% | 18:49:03 |
| | טרוולרז קומפניז | 59.08 | 59.89 | 59.63 | 58.97 | -1.35% | 18:48:58 |
| | טרינה סולאר | 10.29 | 10.95 | 10.95 | 10.20 | -6.03% | 18:46:24 |
| | טרקס | 22.43 | 23.10 | 22.85 | 21.92 | -2.90% | 18:49:09 |
| | יאם! מותגים | 64.88 | 64.91 | 65.22 | 64.32 | -0.05% | 18:49:07 |
| | יאנוס קפיטל גרופ | 8.64 | 8.68 | 8.64 | 8.38 | -0.46% | 18:49:03 |
| | יבמ | 191.82 | 193.13 | 192.32 | 191.33 | -0.68% | 18:49:00 |
| | יו.אס. איירווייז גרופ | 8.89 | 8.96 | 9.08 | 8.81 | -0.78% | 18:45:18 |
| | יו.אס. בנקורפ | 28.89 | 29.34 | 29.15 | 28.88 | -1.53% | 18:48:58 |
| | יו.בי.אס. | 13.90 | 14.45 | 13.97 | 13.85 | -3.81% | 18:44:07 |
| | יו.פי.אס. | 76.57 | 76.57 | 76.76 | 75.97 | 0.00% | 18:49:09 |
| | יומאנה | 85.76 | 85.16 | 85.78 | 84.40 | 0.70% | 18:49:03 |
| | יונאם פרובידנט | 22.31 | 22.50 | 22.33 | 22.04 | -0.84% | 18:49:07 |
| | יוניון פסיפיק | 111.52 | 112.80 | 111.97 | 110.55 | -1.13% | 18:49:07 |
| | יוניטד טכנולוגיות | 83.01 | 83.78 | 83.45 | 82.66 | -0.92% | 18:49:03 |
| | יונייטד - הלת' גרופ | 53.38 | 53.06 | 53.41 | 52.35 | 0.60% | 18:49:03 |
| | יונייטד סטייטס סטיל | 29.69 | 31.01 | 30.25 | 29.65 | -4.26% | 18:49:07 |
| | יוניסיס | 19.12 | 19.52 | 19.29 | 18.94 | -2.05% | 18:48:55 |
| | יינגלי גרין אנרגיה | 5.41 | 5.90 | 5.68 | 5.34 | -8.31% | 18:46:57 |
| | ימאנה גולד | 16.19 | 16.46 | 16.42 | 16.01 | -1.64% | 18:48:57 |
| | לאס וגאס סנדס | 51.74 | 52.55 | 52.41 | 51.67 | -1.54% | 18:49:06 |
| | לאקואה | 10.27 | 10.64 | 10.43 | 10.27 | -3.48% | 18:48:42 |
| | לברטורי קורפ. אוף אמריקה | 90.28 | 92.11 | 90.33 | 87.10 | -1.99% | 18:49:09 |
| | לגט ופלאט | 21.41 | 21.77 | 21.63 | 21.41 | -1.65% | 18:40:22 |
| | לואו'ס | 26.98 | 26.91 | 27.11 | 26.70 | 0.26% | 18:47:10 |
| | לוול 3 תקשורת | 21.01 | 21.46 | 21.23 | 20.76 | -2.10% | 18:44:43 |
| | לוסדיה נשיונאל | 29.09 | 29.42 | 29.31 | 28.89 | -1.12% | 18:48:48 |
| | לוקהיד מרטין | 87.35 | 88.01 | 87.72 | 87.03 | -0.75% | 18:49:09 |
| | ליז קלייבורן | 9.90 | 9.99 | 9.97 | 9.75 | -0.90% | 18:46:42 |
| | לינדזיי מפעלים | 60.30 | 62.14 | 61.44 | 59.77 | -2.96% | 18:49:12 |
| | לינקולן נשיונל | 24.07 | 24.38 | 24.19 | 23.71 | -1.27% | 18:48:54 |
| | לנאר | 23.39 | 23.74 | 23.63 | 23.26 | -1.47% | 18:48:57 |
| | לקסמארק אינטרנשיונל | 37.11 | 37.56 | 37.34 | 36.92 | -1.20% | 18:48:46 |
| | מאהאנאגאר טלפון ניגאם | 1.17 | 1.13 | 1.18 | 1.13 | 3.54% | 18:26:40 |
| | מאנסטר | 7.15 | 7.38 | 7.37 | 7.14 | -3.12% | 18:38:05 |
| | מאסקו | 12.70 | 13.01 | 12.96 | 12.67 | -2.38% | 18:48:57 |
| | מאריוט אינטרנשיונאל | 35.72 | 36.05 | 35.85 | 35.23 | -0.92% | 18:46:57 |
| | מארש ומק'לינן | 32.02 | 32.45 | 32.32 | 32.02 | -1.33% | 18:47:27 |
| | מדטרוניק | 39.70 | 39.93 | 39.75 | 39.34 | -0.58% | 18:49:03 |
| | מדקו הלת' סולושנס | 60.63 | 60.49 | 60.68 | 59.29 | 0.23% | 18:49:06 |
| | מודי'ס | 38.52 | 38.37 | 38.67 | 37.97 | 0.39% | 18:48:27 |
| | מוזאייק | 54.42 | 56.00 | 55.30 | 54.33 | -2.82% | 18:49:07 |
| | מוטורולה | 47.32 | 47.88 | 47.56 | 47.06 | -1.17% | 18:48:54 |
| | מולסון קורס | 43.36 | 43.90 | 43.68 | 43.28 | -1.23% | 18:47:16 |
| | מונסאנטו | 77.26 | 78.33 | 77.94 | 77.21 | -1.37% | 18:49:07 |
| | מורגן סטנלי | 19.66 | 20.34 | 19.93 | 19.63 | -3.34% | 18:48:57 |
| | מורגנס הוטל גרופ | 105.07 | 105.77 | 105.59 | 104.75 | -0.66% | 18:48:54 |
| | מט לייף | 36.85 | 37.25 | 36.93 | 36.35 | -1.07% | 18:49:06 |
| | מיד - ווסטואקו | 29.74 | 30.21 | 29.93 | 29.58 | -1.56% | 18:49:07 |
| | מיזוהו פייננשל גרופ | 3.15 | 3.20 | 3.15 | 3.14 | -1.56% | 14:34:15 |
| | מייסי'ז | 35.53 | 36.21 | 35.89 | 35.39 | -1.88% | 18:49:09 |
| | מיליפור | 8.06 | 8.09 | 8.08 | 7.97 | -0.37% | 18:47:06 |
| | מינדריי מדיקל אינטרנשיונאל | 29.53 | 29.86 | 29.74 | 29.40 | -1.11% | 18:49:07 |
| | מיצובישי יו.אף.ג'י. פייננשל גרופ | 4.87 | 5.05 | 4.91 | 4.87 | -3.56% | 18:38:53 |
| | מניטווק קומפני | 16.15 | 16.64 | 16.40 | 15.84 | -2.94% | 18:49:09 |
| | מסטרקארד (MA) | 396.32 | 396.40 | 396.55 | 393.21 | -0.02% | 18:48:30 |
| | מק'גרו - היל (MHP) | 45.35 | 45.73 | 45.59 | 45.26 | -0.83% | 18:48:46 |
| | מק'ורמיק | 50.29 | 50.62 | 50.53 | 50.27 | -0.65% | 18:49:03 |
| | מק'סון | 81.30 | 82.19 | 81.90 | 81.26 | -1.08% | 18:49:12 |
| | מקדונלדס | 98.95 | 99.99 | 99.65 | 98.95 | -1.04% | 18:49:12 |
| | מרדית' | 33.67 | 34.22 | 34.05 | 33.57 | -1.61% | 18:49:06 |
| | מרפי אויל | 60.41 | 61.37 | 60.74 | 59.77 | -1.56% | 18:49:09 |
| | מרק | 37.89 | 38.15 | 38.00 | 37.78 | -0.68% | 18:48:39 |
| | מרתון נפט | 32.97 | 32.60 | 33.06 | 32.03 | 1.13% | 18:49:07 |
| | נובל | 38.52 | 37.58 | 38.89 | 37.03 | 2.50% | 18:49:12 |
| | נובל אנרגיה | 100.59 | 103.53 | 102.12 | 100.29 | -2.84% | 18:48:54 |
| | נוקיה | 4.99 | 5.07 | 5.03 | 4.98 | -1.58% | 18:43:23 |
| | נורדסטרום | 50.71 | 51.15 | 51.07 | 50.51 | -0.86% | 18:49:03 |
| | נורפולק סאות'רן | 71.76 | 72.33 | 72.16 | 71.07 | -0.79% | 18:49:09 |
| | נורתרופ גרומן | 59.62 | 60.21 | 59.89 | 59.52 | -0.98% | 18:49:07 |
| | ניו יורק טיימס | 7.27 | 7.48 | 7.39 | 7.22 | -2.81% | 18:47:19 |
| | ניו יורק יורונקסט | 28.82 | 27.69 | 28.90 | 27.36 | 4.08% | 18:49:00 |
| | ניואל ראברמייד | 18.90 | 19.30 | 19.10 | 18.76 | -2.07% | 18:47:48 |
| | ניומונט מיינינג | 59.11 | 60.64 | 59.87 | 59.11 | -2.52% | 18:49:03 |
| | ניומורה הולדינגס | 3.98 | 4.10 | 4.00 | 3.96 | -2.93% | 18:19:03 |
| | ניוקור | 44.10 | 45.40 | 44.59 | 44.02 | -2.86% | 18:49:07 |
| | נייבורס אינדסטריז | 19.04 | 19.52 | 19.45 | 18.94 | -2.46% | 18:49:03 |
| | ניידק | 23.88 | 24.34 | 23.90 | 23.78 | -1.89% | 18:45:08 |
| | נייסורס | 22.98 | 23.18 | 23.15 | 22.90 | -0.86% | 18:48:57 |
| | ניפון טלגרף אנד טלפון | 24.42 | 24.43 | 24.49 | 24.35 | -0.04% | 18:47:36 |
| | נשיונאל אוילוול וארקו | 82.16 | 82.46 | 83.59 | 81.96 | -0.36% | 18:49:07 |
| | סאות'ווסט תעופה | 9.61 | 9.78 | 9.75 | 9.56 | -1.74% | 18:47:18 |
| | סאות'ווסטרן אנרגיה | 33.53 | 33.50 | 33.84 | 33.19 | 0.09% | 18:49:07 |
| | סאות'רן | 44.68 | 44.68 | 44.76 | 44.36 | 0.00% | 18:47:24 |
| | סאן-טראסט בנק | 22.15 | 22.60 | 22.41 | 22.02 | -1.99% | 18:44:51 |
| | סאנוקו | 39.49 | 39.86 | 39.91 | 39.22 | -0.93% | 18:49:03 |
| | סאנטק פאוור הולדינגס | 4.09 | 4.18 | 4.15 | 3.89 | -2.15% | 18:39:23 |
| | סוני | 19.47 | 19.91 | 19.68 | 19.41 | -2.21% | 18:48:46 |
| | סופר - ואלו | 6.75 | 6.70 | 6.76 | 6.66 | 0.75% | 18:40:40 |
| | סט. ג'וד מדיקל | 42.56 | 42.93 | 42.61 | 42.18 | -0.86% | 18:47:42 |
| | סטארווד מלונות | 55.64 | 56.73 | 56.10 | 55.31 | -1.92% | 18:49:06 |
| | סטיוארט אינפורמיישן סרוויסז | 13.62 | 13.66 | 13.73 | 13.50 | -0.29% | 18:49:07 |
| | סטייט סטריט | 40.56 | 41.10 | 40.96 | 40.55 | -1.31% | 18:49:07 |
| | סטילווטר מיינינג | 13.35 | 13.95 | 13.71 | 13.31 | -4.30% | 18:49:12 |
| | סטנלי וורקס | 75.01 | 75.40 | 75.17 | 73.99 | -0.52% | 18:49:09 |
| | סטרייקר | 53.12 | 53.96 | 53.67 | 52.92 | -1.56% | 18:49:07 |
| | סטרלייט אינדסטריז | 10.16 | 10.44 | 10.33 | 10.16 | -2.68% | 18:48:18 |
| | סי.אמ.אס. אנרגיה | 21.62 | 21.75 | 21.72 | 21.58 | -0.60% | 18:40:39 |
| | סי.אס.אקס. | 22.06 | 22.28 | 22.17 | 21.84 | -0.99% | 18:48:59 |
| | סי.אף. אינדסטריז הולדינגס | 180.22 | 185.73 | 182.42 | 180.02 | -2.97% | 18:49:06 |
| | סי.אר. בארד | 94.60 | 92.31 | 95.59 | 91.46 | 2.48% | 18:49:06 |
| | סי.בי. ריצ'רד אליס גרופ | 17.86 | 18.33 | 18.16 | 17.83 | -2.56% | 18:48:57 |
| | סי.בי.אס. | 29.74 | 29.77 | 29.99 | 29.10 | -0.10% | 18:48:45 |
| | סי.וי.אס./קיירמארק | 42.98 | 43.00 | 43.08 | 42.72 | -0.05% | 18:48:18 |
| | סיגנה | 43.51 | 43.54 | 43.72 | 43.07 | -0.07% | 18:49:06 |
| | סיטי | 32.86 | 33.66 | 33.20 | 32.75 | -2.38% | 18:48:57 |
| | סיילספורס.קום | 128.77 | 125.61 | 129.96 | 126.94 | 2.52% | 18:49:11 |
| | סיימון פרופרטי גרופ | 136.57 | 137.90 | 137.42 | 135.74 | -0.96% | 18:49:07 |
| | סיינובס פיננסיים | 1.91 | 1.96 | 1.92 | 1.88 | -2.55% | 17:50:54 |
| | סייפוויי | 21.74 | 21.94 | 21.82 | 21.64 | -0.91% | 18:47:27 |
| | סילבר וויטון (SLW) | 35.35 | 35.66 | 35.58 | 34.56 | -0.87% | 18:48:58 |
| | סילד אייר | 19.85 | 20.76 | 20.91 | 19.85 | -4.38% | 18:49:07 |
| | סימקר פרמסוטיקלס גרופ | 9.50 | 9.81 | 9.87 | 9.37 | -3.16% | 18:47:19 |
| | סיסקו | 29.30 | 29.54 | 29.45 | 29.26 | -0.81% | 18:47:36 |
| | סמפרה אנרגיה | 57.55 | 58.17 | 57.97 | 57.52 | -1.07% | 18:49:07 |
| | סמקס | 8.46 | 8.58 | 8.50 | 8.29 | -1.40% | 18:40:48 |
| | סנאפ - און | 60.47 | 60.73 | 60.53 | 59.83 | -0.43% | 18:48:58 |
| | סנטר-פוינט אנרגיה | 18.74 | 18.84 | 18.89 | 18.72 | -0.53% | 18:44:05 |
| | סנצ'ורי - טל | 37.71 | 38.00 | 37.91 | 37.58 | -0.76% | 18:49:06 |
| | ספקטרה אנרג'י | 30.72 | 31.10 | 30.91 | 30.72 | -1.22% | 18:48:00 |
| | ספרינט-נקסטל | 2.30 | 2.39 | 2.36 | 2.30 | -3.77% | 18:27:27 |
| | פאבליק סטורג' | 137.57 | 138.19 | 138.38 | 136.96 | -0.45% | 18:49:07 |
| | פאלטה הומס | 8.77 | 9.07 | 9.06 | 8.73 | -3.31% | 18:46:27 |
| | פבליק סרביס אנטרפרייז | 30.35 | 30.38 | 30.49 | 30.16 | -0.10% | 18:48:46 |
| | פדקס | 95.07 | 94.80 | 95.33 | 93.60 | 0.28% | 18:49:09 |
| | פדרייטד השקעות | 17.76 | 17.71 | 17.80 | 17.38 | 0.28% | 18:45:27 |
| | פוטאש קורפ אוף ססקצ'ואן | 44.61 | 45.87 | 45.39 | 44.46 | -2.75% | 18:49:07 |
| | פול | 62.88 | 63.73 | 63.24 | 62.59 | -1.33% | 18:48:54 |
| | פולו ראלף לורן | 171.95 | 172.54 | 174.01 | 170.06 | -0.34% | 18:49:03 |
| | פורד מוטורס | 12.42 | 12.69 | 12.65 | 12.38 | -2.13% | 18:49:12 |
| | פורסט מעבדות | 31.50 | 31.53 | 31.54 | 31.17 | -0.10% | 18:46:51 |
| | פטרו - צ'יינה | 146.38 | 151.72 | 148.20 | 146.28 | -3.52% | 18:49:07 |
| | פטרוליו ברזיליירו | 29.47 | 31.99 | 29.89 | 29.33 | -7.88% | 18:48:58 |
| | פטריוט קואל | 8.59 | 8.98 | 8.84 | 8.55 | -4.34% | 18:48:58 |
| | פי.אן.סי. פייננשל | 59.59 | 60.39 | 59.75 | 58.30 | -1.32% | 18:49:07 |
| | פי.ג'י אנד אי. | 41.18 | 41.27 | 41.44 | 40.96 | -0.22% | 18:48:49 |
| | פי.פי.אל. | 28.41 | 27.71 | 28.54 | 27.73 | 2.53% | 18:49:12 |
| | פי.פי.ג'י. אינדסטריז | 90.21 | 92.03 | 91.02 | 90.20 | -1.98% | 18:49:07 |
| | פיבודי - אנרגיה | 35.85 | 37.04 | 36.49 | 35.82 | -3.21% | 18:48:54 |
| | פידליטי נשיונאל אינפורמיישן סרוויסז | 28.62 | 28.77 | 28.68 | 28.54 | -0.52% | 18:49:03 |
| | פיטני בווס | 18.81 | 19.54 | 19.48 | 18.26 | -3.74% | 18:49:09 |
| | פייזר | 20.99 | 21.14 | 21.06 | 20.91 | -0.71% | 18:47:39 |
| | פייפר ג'פריי | 23.24 | 23.61 | 23.44 | 23.16 | -1.57% | 18:49:03 |
| | פיליפ מוריס אינטרנשיונל | 80.02 | 80.06 | 80.44 | 79.72 | -0.05% | 18:49:07 |
| | פינאקל ווסט | 47.49 | 47.96 | 47.88 | 47.49 | -0.98% | 18:49:07 |
| | פירסט אנרגיה | 42.26 | 42.67 | 42.72 | 42.25 | -0.96% | 18:49:06 |
| | פירסט הורייזון נשיונאל | 9.35 | 9.45 | 9.40 | 9.22 | -1.06% | 18:47:33 |
| | פלאם קריק טימבר | 39.26 | 39.35 | 39.39 | 39.00 | -0.23% | 18:49:12 |
| | פלואור | 59.39 | 60.22 | 59.74 | 58.65 | -1.38% | 18:49:00 |
| | פמילי דולר אכסון | 57.24 | 57.68 | 57.69 | 57.19 | -0.76% | 18:49:06 |
| | פנסוניק | 8.32 | 8.45 | 8.38 | 8.31 | -1.54% | 18:44:17 |
| | פפסיקו | 63.65 | 64.27 | 64.15 | 63.63 | -0.96% | 18:48:46 |
| | פפקו הולדינגס | 19.77 | 19.90 | 19.86 | 19.76 | -0.65% | 18:39:14 |
| | פרו - לוגיס | 33.26 | 34.12 | 33.92 | 33.19 | -2.52% | 18:48:58 |
| | פרוגרס אנרגיה | 54.50 | 54.55 | 54.66 | 54.32 | -0.09% | 18:48:54 |
| | פרוגרסיב | 21.33 | 21.44 | 21.40 | 21.13 | -0.51% | 18:48:58 |
| | פרודנשל פיננסיים | 58.83 | 59.85 | 59.19 | 58.52 | -1.70% | 18:49:03 |
| | פרינסיפל פיננסיים | 26.21 | 26.94 | 26.59 | 26.10 | -2.71% | 18:49:07 |
| | פריפורט-מקמורן קופר אנד גולד | 44.67 | 46.42 | 45.31 | 44.59 | -3.77% | 18:49:06 |
| | פרןקטר וגמבל | 63.61 | 64.04 | 63.97 | 63.59 | -0.67% | 18:49:03 |
| | פרנקלין משאבים | 115.60 | 116.85 | 116.35 | 115.52 | -1.07% | 18:49:06 |
| | פרסיז'ן קאסטפארטס | 168.55 | 170.32 | 169.62 | 168.04 | -1.04% | 18:49:07 |
| | פרקין-אלמר | 25.93 | 26.49 | 26.16 | 25.76 | -2.11% | 18:49:07 |
| | פרקסאייר | 107.01 | 108.23 | 107.38 | 106.77 | -1.13% | 18:49:03 |
| | פרקר-האניפין | 87.26 | 88.18 | 87.40 | 86.30 | -1.04% | 18:48:58 |
| | צ'ארלס שוואב | 12.21 | 12.36 | 12.36 | 12.18 | -1.21% | 18:47:10 |
| | צ'זפיק אנרג'י | 21.94 | 22.34 | 22.03 | 21.57 | -1.79% | 18:48:48 |
| | צ'יינה דיגיטל טי.וי. | 3.90 | 3.95 | 4.00 | 3.89 | -1.27% | 18:48:46 |
| | צ'יינה מובייל | 50.50 | 50.62 | 50.71 | 50.47 | -0.24% | 18:48:57 |
| | קאובוטה | 48.06 | 48.07 | 48.35 | 48.04 | -0.02% | 18:44:56 |
| | קאמינס | 119.74 | 121.24 | 120.27 | 117.96 | -1.24% | 18:48:54 |
| | קאמקו | 23.09 | 23.40 | 23.64 | 22.96 | -1.32% | 18:48:48 |
| | קואץ' | 74.22 | 74.04 | 74.66 | 73.63 | 0.24% | 18:49:09 |
| | קובידיאן | 51.52 | 52.10 | 51.80 | 51.22 | -1.11% | 18:49:06 |
| | קובנטרי הלת'קייר | 31.23 | 30.53 | 31.23 | 30.24 | 2.29% | 18:49:06 |
| | קוהל'ס | 49.51 | 50.46 | 49.91 | 49.49 | -1.88% | 18:46:15 |
| | קוויקסילבר משאבים | 5.06 | 5.36 | 5.21 | 5.01 | -5.60% | 18:47:24 |
| | קווסט דיאגנוסטיקס | 57.48 | 57.71 | 57.48 | 56.71 | -0.40% | 18:49:06 |
| | קווסטאר | 19.44 | 19.70 | 19.55 | 19.38 | -1.32% | 18:48:33 |
| | קולגייט-פאלמוליב | 91.12 | 91.76 | 91.56 | 91.02 | -0.70% | 18:47:09 |
| | קומפיוטר סיינסז | 32.42 | 32.94 | 32.72 | 32.17 | -1.58% | 18:48:54 |
| | קומריקה | 30.12 | 30.43 | 30.30 | 29.91 | -1.02% | 18:48:54 |
| | קון-אגרה מזון | 26.61 | 26.70 | 26.67 | 26.49 | -0.34% | 18:46:39 |
| | קונאמי | 26.62 | 25.23 | 26.63 | 26.38 | 5.51% | 18:48:54 |
| | קונברג'יס | 12.93 | 13.01 | 13.07 | 12.85 | -0.61% | 18:48:59 |
| | קונוקו - פיליפס | 72.38 | 71.55 | 72.44 | 71.47 | 1.16% | 18:48:48 |
| | קונסול אנרג'י | 35.96 | 37.29 | 37.00 | 35.96 | -3.57% | 18:49:08 |
| | קונסולידייטד אדיסון | 59.05 | 59.47 | 59.44 | 59.01 | -0.71% | 18:49:12 |
| | קונסטליישן אנרג'י גרופ | 36.39 | 36.62 | 36.57 | 36.32 | -0.63% | 18:48:15 |
| | קונסטליישן ברנדס | 21.38 | 21.71 | 21.65 | 21.30 | -1.52% | 18:44:09 |
| | קופר אינדסטריז | 60.01 | 60.87 | 60.45 | 59.79 | -1.41% | 18:48:57 |
| | קוקה קולה אנטרפרייזס | 27.43 | 27.86 | 27.69 | 27.31 | -1.54% | 18:48:54 |
| | קוקה קולה פמסה דה סי.וי. | 98.76 | 100.37 | 99.32 | 98.37 | -1.60% | 18:49:12 |
| | קוקה-קולה | 67.63 | 67.97 | 67.75 | 67.44 | -0.50% | 18:49:06 |
| | קורנינג | 13.65 | 13.79 | 13.82 | 13.62 | -1.02% | 18:44:06 |
| | קטרפילר | 111.00 | 112.83 | 111.75 | 110.36 | -1.62% | 18:49:03 |
| | קי קורפ | 7.95 | 8.09 | 8.00 | 7.91 | -1.73% | 18:44:12 |
| | קיוסרה | 85.49 | 85.77 | 85.72 | 85.34 | -0.33% | 18:49:09 |
| | קיי. ביי. הום | 11.81 | 11.98 | 12.05 | 11.51 | -1.42% | 18:49:00 |
| | קימברלי - קלארק | 71.47 | 71.88 | 71.72 | 71.38 | -0.57% | 18:49:06 |
| | קימקו ריאלטי | 18.29 | 18.65 | 18.51 | 18.29 | -1.93% | 18:42:26 |
| | קינרוס גולד | 10.76 | 10.96 | 10.86 | 10.64 | -1.82% | 18:45:14 |
| | קלוג | 49.77 | 50.21 | 50.11 | 49.70 | -0.88% | 18:49:09 |
| | קלורוקס | 67.67 | 68.45 | 68.17 | 67.49 | -1.14% | 18:48:45 |
| | קליבלנד - קליפס | 73.69 | 76.23 | 75.10 | 73.64 | -3.33% | 18:48:54 |
| | קמפבל סופ | 31.54 | 32.07 | 31.91 | 31.53 | -1.65% | 18:45:08 |
| | קמרון אינטרנשיונאל | 56.20 | 56.73 | 57.33 | 55.75 | -0.93% | 18:49:11 |
| | קנון | 43.65 | 44.82 | 44.02 | 43.59 | -2.61% | 18:48:45 |
| | קפיטאל וואן פיננסיים | 48.13 | 49.10 | 48.66 | 48.10 | -1.98% | 18:48:57 |
| | קראפט פודס | 38.38 | 38.64 | 38.63 | 38.36 | -0.67% | 18:49:06 |
| | קרדינל הלת' | 41.76 | 42.13 | 41.98 | 41.66 | -0.88% | 18:49:08 |
| | קרוגר | 23.71 | 23.58 | 23.73 | 23.51 | 0.55% | 18:49:12 |
| | קרטרס | 42.75 | 42.79 | 43.01 | 42.26 | -0.09% | 18:49:06 |
| | קרן סין | 22.98 | 23.10 | 23.04 | 22.80 | -0.52% | 18:47:54 |
| | קרניבאל | 31.22 | 31.97 | 31.69 | 31.21 | -2.35% | 18:47:09 |
| | רד האט | 48.04 | 48.78 | 48.73 | 47.95 | -1.52% | 18:48:58 |
| | רדיו שאק | 7.62 | 7.47 | 7.68 | 7.38 | 2.01% | 18:48:49 |
| | רוברט האלף אינטרנשיונאל | 29.13 | 29.74 | 29.51 | 28.99 | -2.05% | 18:48:58 |
| | רוואן | 36.82 | 36.55 | 37.06 | 35.98 | 0.74% | 18:49:07 |
| | רוקוול אוטומציה | 80.22 | 81.85 | 80.77 | 79.61 | -1.99% | 18:48:54 |
| | רוקוול קולינס | 58.88 | 58.99 | 59.24 | 58.65 | -0.19% | 18:49:06 |
| | ריג'נס פיננסיים | 5.69 | 5.68 | 5.73 | 5.57 | 0.18% | 18:46:12 |
| | ריו טינטו | 59.00 | 60.75 | 59.47 | 58.78 | -2.88% | 18:49:12 |
| | ריידר סיסטם | 54.02 | 54.15 | 54.31 | 53.04 | -0.24% | 18:48:54 |
| | ריינג' משאבים | 62.47 | 63.35 | 63.18 | 61.61 | -1.39% | 18:49:07 |
| | ריינולדס אמריקן | 39.60 | 40.22 | 40.06 | 39.48 | -1.54% | 18:48:46 |
| | ריית'און (RTN) | 49.46 | 49.97 | 49.69 | 49.34 | -1.02% | 18:48:49 |
| | רליינס סטיל אנד אלומיניום | 53.58 | 54.60 | 54.06 | 53.02 | -1.87% | 18:49:07 |
| | שאב | 68.47 | 68.89 | 68.84 | 68.26 | -0.61% | 18:49:06 |
| | שברון | 105.01 | 106.37 | 105.39 | 104.58 | -1.28% | 18:49:09 |
| | שלאמברגר | 76.70 | 78.64 | 78.00 | 76.62 | -2.47% | 18:49:12 |
| | שרה לי | 19.79 | 19.97 | 19.91 | 19.73 | -0.90% | 18:38:10 |
| | שרווין - וויליאמס | 98.34 | 99.50 | 98.88 | 97.82 | -1.17% | 18:49:12 |
| | תרמו פישר סיינטיפיק | 55.46 | 56.07 | 55.55 | 54.83 | -1.09% | 18:49:07 |
