A.F.P.-Provida -
| $ | 103,50 | 22:02 | 0,55% | 25.092 | 103,50 | 102,20 | 103,15 | 102,93 |
AAR Corp -
| $ | 19,67 | 22:03 | -0,76% | 236.386 | 19,82 | 19,29 | 19,79 | 19,82 |
Aaron's Inc -
| $ | 28,79 | 22:05 | -0,42% | 308.109 | 29,08 | 28,77 | 28,98 | 28,91 |
ABB Ltd -
| $ | 22,60 | 22:02 | 1,16% | 1.712.106 | 22,69 | 22,39 | 22,47 | 22,34 |
Abbott Laboratorie -
| $ | 37,72 | 22:04 | -0,24% | 6.987.471 | 38,00 | 37,57 | 37,85 | 37,81 |
AbbVie -
| $ | 46,54 | 22:04 | 0,61% | 4.710.269 | 46,96 | 46,17 | 46,19 | 46,26 |
Abercrombie&Fitch( -
| $ | 54,21 | 22:02 | -0,37% | 1.206.819 | 54,64 | 53,88 | 54,36 | 54,41 |
ABM Industries -
| $ | 23,25 | 22:00 | -0,17% | 222.937 | 23,50 | 23,20 | 23,21 | 23,29 |
Acadia Realty Trus -
| $ | 28,90 | 22:02 | 0,80% | 211.677 | 28,92 | 28,66 | 28,66 | 28,67 |
Accenture Plc -
| $ | 82,90 | 22:00 | 0,45% | 2.675.999 | 83,33 | 82,12 | 82,65 | 82,53 |
Access Midstream P -
| $ | 43,87 | 22:01 | 1,22% | 389.785 | 44,34 | 43,54 | 43,66 | 43,34 |
ACCO Brands Corp -
| $ | 7,41 | 22:03 | -1,33% | 476.072 | 7,53 | 7,36 | 7,50 | 7,51 |
Accretive Health I -
| $ | 11,05 | 22:01 | -0,36% | 546.671 | 11,43 | 10,93 | 11,03 | 11,09 |
Accuride Corp -
| $ | 5,50 | 22:00 | -1,26% | 163.879 | 5,58 | 5,45 | 5,55 | 5,57 |
Accuvest Global Lo -
| $ | 23,23 | 20/05 | 0,00% | 1.470 | 23,37 | 23,23 | 23,33 | 23,23 |
ACE Ltd. -
| $ | 90,01 | 22:01 | -1,13% | 1.564.603 | 91,36 | 89,91 | 90,95 | 91,04 |
Acorn Internationa -
| $ | 2,47 | 21:23 | 6,47% | 12.362 | 2,47 | 2,33 | 2,37 | 2,32 |
Acquity Group -
| $ | 12,77 | 22:02 | 0,31% | 411.932 | 12,81 | 12,72 | 12,75 | 12,73 |
Actavis -
| $ | 130,20 | 22:00 | 2,40% | 2.762.851 | 131,14 | 125,49 | 127,02 | 127,15 |
Active Network/The -
| $ | 6,13 | 22:00 | -1,45% | 872.924 | 6,28 | 6,10 | 6,23 | 6,22 |
Actuant Corp ClA N -
| $ | 34,12 | 22:01 | 0,18% | 421.030 | 34,31 | 33,78 | 34,03 | 34,06 |
Acuity Brands -
| $ | 77,33 | 22:01 | 0,05% | 300.984 | 77,61 | 76,94 | 77,28 | 77,29 |
Adecoagro S.A. -
| $ | 7,78 | 22:01 | -1,52% | 128.212 | 7,92 | 7,75 | 7,90 | 7,90 |
ADT Corp/The -
| $ | 42,35 | 22:04 | 1,12% | 2.442.513 | 42,67 | 41,84 | 41,84 | 41,88 |
Advance Auto Parts -
| $ | 87,18 | 22:02 | 0,76% | 748.454 | 88,74 | 87,05 | 87,17 | 86,52 |
Advanced BioHealin -
| $ | 0,000 | -- | 0,00% | 0 | 0,000 | 0,000 | 0,000 | 0,00 |
Advanced Micro Dev -
| $ | 4,02 | 22:00 | -1,95% | 36.560.408 | 4,20 | 3,95 | 4,15 | 4,10 |
Advanced Semicondu -
| $ | 4,34 | 22:00 | 1,40% | 419.959 | 4,34 | 4,28 | 4,31 | 4,28 |
Advantage Oil & Ga -
| $ | 4,15 | 22:03 | 7,79% | 1.485.899 | 4,17 | 3,97 | 4,07 | 3,85 |
Advantest (Kab) Ad -
| $ | 18,11 | 22:01 | 4,38% | 86.188 | 18,15 | 17,93 | 17,95 | 17,35 |
AdvisorShares Accu -
| $ | 30,21 | 19:09 | 0,87% | 224 | 30,21 | 30,21 | 30,21 | 29,95 |
AdvisorShares Glob -
| $ | 28,45 | 21:59 | 0,28% | 1.861 | 28,46 | 28,34 | 28,34 | 28,37 |
AdvisorShares Glob -
| $ | 55,96 | 17:00 | 0,20% | 104 | 55,96 | 55,96 | 55,96 | 55,85 |
AdvisorShares Newf -
| $ | 50,41 | 21:59 | 0,02% | 10.480 | 50,42 | 50,37 | 50,42 | 50,40 |
AdvisorShares Peri -
| $ | 52,58 | 21:59 | 0,15% | 123.776 | 52,60 | 52,51 | 52,52 | 52,50 |
AdvisorShares Prin -
| $ | 26,70 | 21:46 | -0,11% | 100 | 26,70 | 26,70 | 26,70 | 26,73 |
AdvisorShares QAM -
| $ | 27,50 | 19:15 | 1,10% | 480 | 28,35 | 27,47 | 27,48 | 27,20 |
AdvisorShares Rang -
| $ | 15,68 | 22:00 | -0,38% | 220.125 | 15,79 | 15,63 | 15,69 | 15,74 |
AdvisorShares STAR -
| $ | 24,78 | 21:49 | 0,04% | 275 | 24,78 | 24,72 | 24,72 | 24,77 |
Aecom Technology C -
| $ | 32,01 | 22:03 | 1,07% | 807.913 | 32,36 | 31,57 | 31,67 | 31,67 |
Aegean Marine Petr -
| $ | 8,09 | 22:03 | -2,53% | 321.944 | 8,30 | 8,00 | 8,22 | 8,30 |
Aegon -
| $ | 6,41 | 22:01 | -2,29% | 1.020.447 | 6,46 | 6,35 | 6,41 | 6,56 |
Aegon NV -
| $ | 25,69 | 21:59 | 0,00% | 102.607 | 25,70 | 25,63 | 25,66 | 25,69 |
Aegon NV-6.375% pe -
| $ | 26,72 | 21:59 | 0,07% | 72.013 | 26,75 | 26,55 | 26,63 | 26,70 |
Aegon NV-6.50% Per -
| $ | 25,44 | 21:59 | 0,08% | 102.715 | 25,45 | 25,41 | 25,42 | 25,42 |
Aegon NV-6.875% Pr -
| $ | 25,64 | 21:57 | 0,35% | 34.199 | 25,64 | 25,54 | 25,54 | 25,55 |
Aegon NV-8% Non-Cu -
| $ | 28,79 | 21:59 | 0,21% | 48.219 | 28,85 | 28,55 | 28,73 | 28,73 |
Aegon NV-Perp FRN -
| $ | 25,15 | 21:59 | -0,20% | 20.407 | 25,20 | 25,07 | 25,07 | 25,20 |
AEI -
| $ | 0,000 | -- | 0,00% | 0 | 0,000 | 0,000 | 0,000 | 0,00 |
AerCap Holdings NV -
| $ | 16,53 | 22:02 | 0,92% | 258.072 | 16,59 | 16,30 | 16,34 | 16,38 |
Aeroflex Holding C -
| $ | 7,44 | 22:03 | 0,27% | 18.063 | 7,48 | 7,35 | 7,39 | 7,42 |
Aeropostale Inc -
| $ | 16,52 | 22:00 | 0,06% | 2.777.551 | 16,65 | 16,16 | 16,50 | 16,51 |
AES Corp -
| $ | 13,00 | 22:01 | 0,54% | 8.428.617 | 13,05 | 12,84 | 12,93 | 12,93 |
AES Trust III 6.75 -
| $ | 50,55 | 21:59 | 0,26% | 4.600 | 50,62 | 50,47 | 50,47 | 50,42 |
Aetna Inc. (New) -
| $ | 60,27 | 22:01 | 1,91% | 2.506.855 | 60,55 | 59,26 | 59,35 | 59,14 |
Affiliated Manager -
| $ | 167,21 | 22:03 | -0,02% | 212.163 | 168,32 | 166,50 | 167,56 | 167,24 |
Affiliated Manager -
| $ | 25,44 | 21:56 | -0,04% | 3.238 | 25,47 | 25,42 | 25,47 | 25,45 |
Affiliated Manager -
| $ | 26,70 | 22:03 | 0,56% | 19.641 | 26,70 | 26,47 | 26,62 | 26,55 |
Affinion Group Hol -
| $ | 0,000 | -- | 0,00% | 0 | 0,000 | 0,000 | 0,000 | 0,00 |
Aflac Inc. -
| $ | 55,84 | 22:01 | 0,47% | 3.840.848 | 56,34 | 55,12 | 55,55 | 55,58 |
AFLAC Inc-5.5% due -
| $ | 26,45 | 22:04 | -0,08% | 38.217 | 26,52 | 26,37 | 26,52 | 26,47 |
AG Mortgage Invest -
| $ | 25,54 | 22:02 | -0,20% | 408.617 | 25,69 | 25,52 | 25,67 | 25,59 |
AG Mortgage Invest -
| $ | 25,84 | 21:45 | 0,22% | 8.235 | 25,85 | 25,78 | 25,80 | 25,78 |
AG Mortgage Invest -
| $ | 25,63 | 21:31 | 0,43% | 14.050 | 25,64 | 25,51 | 25,51 | 25,52 |
AGCO Corporation -
| $ | 55,49 | 22:03 | 0,07% | 621.471 | 55,68 | 54,87 | 55,31 | 55,45 |
Agilent Technologi -
| $ | 46,75 | 22:00 | 0,88% | 4.020.941 | 46,96 | 46,21 | 46,30 | 46,34 |
AGL Resources Inc -
| $ | 44,48 | 22:05 | 0,82% | 499.965 | 44,51 | 43,83 | 44,08 | 44,12 |
Agnico Eagle Mines -
| $ | 28,64 | 22:00 | -3,67% | 1.969.974 | 29,33 | 28,25 | 28,79 | 29,73 |
Agree Realty Corp -
| $ | 33,85 | 22:03 | 0,71% | 105.444 | 33,95 | 33,50 | 33,51 | 33,61 |
Agria Corp -
| $ | 1,05 | 22:03 | 1,94% | 41.468 | 1,09 | 1,03 | 1,04 | 1,03 |
Agrium Inc. -
| $ | 90,68 | 22:00 | -0,58% | 725.114 | 91,48 | 90,10 | 91,39 | 91,21 |
AH Belo Corp -
| $ | 6,68 | 22:02 | -0,30% | 32.160 | 6,71 | 6,65 | 6,71 | 6,70 |
Air Lease -
| $ | 30,04 | 22:04 | 0,03% | 314.044 | 30,31 | 29,92 | 29,99 | 30,03 |
Air Products and C -
| $ | 94,86 | 22:00 | 0,05% | 673.023 | 95,49 | 94,54 | 95,00 | 94,81 |
Aircastle Ltd -
| $ | 15,85 | 22:01 | -0,75% | 429.413 | 16,05 | 15,79 | 15,95 | 15,97 |
Airgas -
| $ | 102,85 | 22:02 | 0,64% | 436.196 | 103,75 | 101,77 | 102,09 | 102,20 |
AK Steel Holding -
| $ | 3,66 | 22:02 | 3,98% | 10.078.660 | 3,70 | 3,53 | 3,60 | 3,52 |
Alabama Power 5.2A -
| $ | 25,82 | 21:46 | 0,47% | 3.614 | 25,85 | 25,68 | 25,68 | 25,70 |
Alabama Power 5.30 -
| $ | 26,10 | 21:08 | 0,00% | 1.670 | 26,10 | 25,85 | 25,85 | 26,10 |
Alabama Power 5.83 -
| $ | 27,29 | 16:24 | -0,29% | 385 | 27,75 | 27,29 | 27,75 | 27,37 |
Alamo Group Inc -
| $ | 42,91 | 22:04 | -0,37% | 12.171 | 43,50 | 42,84 | 43,10 | 43,07 |
Alamos Gold -
| $ | 13,69 | 22:02 | 5,23% | 64.833 | 13,80 | 12,96 | 12,99 | 13,01 |
Alaska Air Group -
| $ | 58,54 | 22:00 | -1,99% | 2.917.757 | 59,70 | 55,93 | 59,25 | 59,73 |
Albany Internation -
| $ | 32,36 | 22:03 | -0,40% | 134.749 | 32,71 | 32,12 | 32,58 | 32,49 |
Albemarle Corp -
| $ | 66,94 | 22:02 | 0,93% | 431.369 | 67,45 | 66,46 | 66,46 | 66,32 |
Alcatel-Lucent -
| $ | 1,51 | 22:01 | -3,21% | 6.915.469 | 1,58 | 1,51 | 1,57 | 1,56 |
ALCOA Inc -
| $ | 8,76 | 22:00 | 0,00% | 13.847.381 | 8,84 | 8,68 | 8,78 | 8,76 |
Alere Inc. -
| $ | 26,53 | 22:02 | 0,26% | 1.282.996 | 27,27 | 26,00 | 26,49 | 26,46 |
Alere Inc-Pfd B -
| $ | 247,24 | 21:26 | -0,47% | 1.064 | 250,00 | 245,00 | 249,14 | 248,40 |
Alerian MLP ETF -
| $ | 18,00 | 22:00 | 1,01% | 3.136.501 | 18,01 | 17,81 | 17,81 | 17,82 |
Alexander & Baldwi -
| $ | 36,13 | 22:01 | 1,09% | 128.848 | 36,20 | 35,54 | 35,86 | 35,74 |
Alexanders Inc -
| $ | 319,79 | 22:01 | 0,88% | 1.097 | 320,13 | 317,44 | 318,69 | 317,00 |
Alexandria Real Es -
| $ | 77,04 | 22:01 | -0,21% | 1.330.432 | 77,65 | 76,90 | 77,35 | 77,20 |
Alexandria Real Es -
| $ | 26,95 | 20:14 | 0,60% | 1.815 | 27,00 | 26,84 | 26,84 | 26,79 |
Alleghany Corp -
| $ | 396,97 | 22:03 | -0,26% | 38.080 | 400,09 | 395,56 | 399,90 | 398,00 |
Allegheny Technolo -
| $ | 30,94 | 22:01 | 1,51% | 1.764.002 | 31,63 | 30,26 | 30,58 | 30,48 |
Allergan Inc. -
| $ | 98,54 | 22:00 | 0,04% | 3.799.979 | 99,65 | 97,86 | 98,83 | 98,50 |
ALLETE -
| $ | 50,69 | 22:01 | -0,51% | 202.654 | 51,12 | 50,13 | 51,06 | 50,95 |
Alliance Data Syst -
| $ | 180,88 | 22:03 | 0,70% | 355.619 | 182,26 | 179,66 | 179,66 | 179,62 |
Alliance One Inter -
| $ | 3,77 | 22:02 | -0,79% | 208.793 | 3,82 | 3,74 | 3,79 | 3,80 |
