Download iShares Core Growth Alloc. 1stTr Cons Discretion E.T.F. 1stTr Cons

Survey
yes no Was this document useful for you?
   Thank you for your participation!

* Your assessment is very important for improving the work of artificial intelligence, which forms the content of this project

Document related concepts
no text concepts found
Transcript
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
iShares Core Growth Alloc.
1stTr Cons Discretion E.T.F.
1stTr Cons Staples E.T.F.
1stTr Dev Mrkt Real Est E.T.F.
1stTr Dividend Leaders E.T.F.
1stTr DJ Internet E.T.F.
1stTr DJ MicroCap E.T.F.
1stTr Energy E.T.F.
1stTr Financial E.T.F.
1stTr Glb Slc. Dividend E.T.F.
1stTr Health Care E.T.F.
1stTr Industr./Durables E.T.F.
1stTr ISE Chindia E.T.F.
1stTr ISE Glb Engineer. E.T.F.
1stTr ISE Glb Wind Engy E.T.F.
1stTr ISE Natural Gas E.T.F.
1stTr ISE Water E.T.F.
1stTr Large Cap Core E.T.F.
1stTr Lrg Cap Growth AlphaDEX
1stTr Lrg Cap Value AlphaDEX
1stTr Materials E.T.F.
1stTr Mid Cap Core E.T.F.
1stTr Multi Cap Growth E.T.F.
1stTr Multi Cap Value E.T.F.
1stTr NYSE Arca Biotech E.T.F.
1stTr S&P REIT Index E.T.F.
1stTr Small Cap Core E.T.F.
1stTr STOXX Euro. Dividend
1stTr Technology E.T.F.
1stTr US IPO Index E.T.F.
1stTr Utilities E.T.F.
1stTr Value Line 100 E.T.F.
1stTr Value Ln Dividend E.T.F.
1stTr. High Income Long/Short
21st Century Oncology Holdings
21st Century Oncology Holdings
2x DJ Intl Real Est
2x Dvrsified Hi Inkm
2x MLP Ex-Energy ETN
2xClosedEnd Fund ETN
2xLeveraged ETRACS WF Business
2xLeveraged SSD ETN
2xLong Cld Comp ETN
2xS&P 500 TR ETN
3D Systems
3M Co.
3x German Bund ETNs
3x JGB ETNs
500.com Limited
58.com Inc.
AOR
FXD
FXG
FFR
FDL
FDN
FDM
FXN
FXO
FGD
FXH
FXR
FNI
FLM
FAN
FCG
FIW
FEX
FTC
FTA
FXZ
FNX
FAD
FAB
FBT
FRI
FYX
FDD
FXL
FPX
FXU
FVL
FVD
FSD
ICC
ICC.PR
RWXL
DVHL
LMLP
CEFL
LBDC
SSDL
LSKY
SPLX
DDD
MMM
BUNT
JGBT
WBAI
WUBA
Last Price
38.880
34.100
44.450
42.680
23.700
74.610
32.900
13.850
23.180
21.760
60.450
26.100
28.360
44.240
11.360
4.460
30.110
43.260
48.210
38.440
28.100
48.060
49.720
40.740
113.020
22.080
44.180
12.180
33.240
51.130
22.390
19.800
23.880
14.080
0.000
0.000
29.520
16.912
12.670
15.350
16.390
24.650
41.800
31.110
8.690
150.640
49.420
27.020
20.100
65.960
52W
High
52W
Low
42.540
37.920
46.240
47.140
24.530
78.090
35.530
23.815
24.630
27.070
70.720
31.800
32.700
50.700
12.350
12.430
34.179
47.640
50.465
45.600
33.610
55.950
52.731
49.446
132.210
24.460
51.930
14.060
37.510
56.710
25.830
21.830
24.680
16.730
0.000
0.000
41.219
24.870
27.000
23.990
18.320
24.650
41.800
36.957
33.970
170.500
55.710
27.640
30.670
83.710
26.700
19.080
27.630
30.550
12.310
35.340
22.320
13.303
12.495
19.960
44.410
17.970
18.480
42.500
9.894
4.050
24.873
20.110
28.020
19.285
26.332
31.060
23.640
33.220
64.080
19.730
32.380
11.620
28.700
31.850
21.230
18.500
14.850
13.290
0.000
0.000
27.710
14.970
11.430
14.060
14.690
24.650
41.800
26.150
8.440
134.000
43.900
24.220
7.310
37.150
1 Year
% Chg
-3.09
-4.75
4.42
-2.40
-1.13
21.67
-1.47
-33.83
-.39
-14.23
.27
-13.95
-.84
-2.08
11.70
-60.21
-10.68
-5.19
3.77
-12.08
-10.94
-9.03
1.80
-13.80
10.78
-.85
-9.84
-6.67
-3.68
1.67
-10.01
-3.08
-1.15
-12.00
-12.27
-28.28
-43.56
-34.23
.00
.00
-1.77
-73.56
-8.33
1.42
4.61
15.85
58.75
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
40324
130835
115778
2373
49812
120230
1143
100701
153605
23653
96492
51578
13318
574
6065
351260
7574
68696
25516
38017
23248
22480
2684
5818
51578
36824
19689
24919
86741
26097
83920
1666
52342
30924
4195
3613
8307
36700
12
0
0
261
720501
620415
776
6066
319114
303413
P/E
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
19.49
na
na
na
na
Div.
Yield
0.1
0.9
1.7
1.7
3.6
0.0
1.4
2.4
1.5
5.0
0.0
1.2
0.8
1.5
2.3
5.1
0.8
1.3
0.5
2.0
1.3
1.1
0.4
1.6
0.2
2.6
0.9
4.3
0.7
0.6
3.9
0.3
2.3
8.6
0.0
0.0
6.2
18.5
23.6
24.7
0.0
0.0
0.0
0.0
0.0
2.7
0.0
0.0
0.0
0.0
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
A.O. Smith
A.S. Morgan Creek Gbl Tactical
A10 Networks
AAC Holdings, Inc.
AAR Corp.
Aarons Inc.
ABB Ltd.
Abbott Labs
AbbVie Inc.
Abercrombie & Fitch
Aberdeen Greater China Fund
Aberdeen Japan Equity Fund
Aberdeen Singapore Fund
ABM Industries
Acadia Realty Trust
Accenture plc
ACCO Brands
Accuride
ACE Ltd.
Acorn International
Actuant
Acuity Brands Inc.
Adams Diversified Equity Fund
Adams Natural Resources Fund
Adecoagro S.A.
Adeptus Health Inc.
ADS Tactical
ADT Corp.
Advance Auto Parts
Advanced BioHealing
Advanced Drainage Systems
Advanced Semicdtr Engnring
Advantage Oil & Gas
Advantest Corp.
Advent Claym. Convertible Sec.
Advent Claymore Conv Secur
Advent Claymore Enh Grw & Inc
AdvisorShares Athena High Div.
AdvisorShares EquityPro ETF
AdvisorShares QAM Equity Hedge
AdvSh Pacific Asset Fl. Rate
AdvSh STAR Global Buy-Write
AECOM
Aegean Marine Petroleum
Aegon N.V.
Aegon N.V.
Aegon N.V.
Aegon N.V.
Aegon N.V.
AerCap Holdings N.V.
AOS
GTAA
ATEN
AAC
AIR
AAN
ABB
ABT
ABBV
ANF
GCH
JEQ
SGF
ABM
AKR
ACN
ACCO
ACW
ACE
ATV
ATU
AYI
ADX
PEO
AGRO
ADPT
ADSI
ADT
AAP
ABHB
WMS
ASX
AAV
ATE
AGC
AVK
LCM
DIVI
EPRO
QEH
FLRT
VEGA
ACM
ANW
AEH
AED
AEK
AEG
AEB
AER
Last Price
76.610
22.490
6.560
19.060
26.290
22.390
17.730
44.910
59.240
27.000
8.560
7.700
8.560
28.470
33.150
104.500
7.130
1.660
116.850
5.440
23.960
233.800
12.830
17.740
12.290
54.520
0.000
32.980
150.510
0.000
24.030
5.670
5.080
8.300
5.550
13.520
8.270
14.890
27.820
27.320
47.180
25.880
30.030
8.360
25.780
25.860
27.540
5.670
24.133
43.160
52W
High
52W
Low
81.150
26.229
8.300
46.600
34.240
40.800
23.660
51.740
71.600
30.100
11.201
8.570
12.070
34.000
36.820
109.860
9.200
5.470
119.855
20.850
27.880
241.900
14.360
25.250
12.550
123.970
0.000
42.880
201.240
0.000
33.280
8.120
6.590
13.853
7.000
17.520
9.800
21.920
32.000
29.240
50.528
27.830
35.400
15.710
25.890
26.320
28.800
8.350
25.250
51.500
50.090
21.270
3.960
15.090
18.390
21.320
17.130
39.000
45.450
15.420
7.700
6.640
8.440
26.710
28.340
83.470
6.800
1.630
96.000
1.770
17.020
133.210
12.330
17.000
6.710
30.120
0.000
29.340
142.630
0.000
21.940
4.540
3.890
7.010
5.020
12.780
7.340
14.220
27.650
26.340
47.180
24.550
24.040
6.460
25.070
25.164
26.940
5.400
22.910
37.420
1 Year
% Chg
35.81
-9.82
50.46
-38.36
-5.36
-26.76
-16.17
-.24
-9.47
-5.73
-13.80
13.74
-28.19
-.63
3.50
17.01
-20.87
-61.75
1.71
-51.43
-12.04
66.92
-6.21
-25.59
53.43
45.78
-8.97
-5.51
4.57
-7.50
6.05
-32.96
-11.90
-17.31
-7.08
-28.45
-8.15
-3.60
-2.38
-1.12
-40.37
1.10
1.77
-2.06
-24.40
2.78
11.18
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
164355
387
109179
77981
69679
179070
531828
1465131
2636929
732437
6014
4928
3382
72313
81879
623680
166851
45759
476105
39627
186351
104076
31306
20960
71649
80698
491808
266176
91527
355776
30209
2591
31185
26990
12279
1123
2006
201
596
762
361848
57919
12982
4938
8252
308148
4270
525891
P/E
26.42
na
na
30.74
na
10.56
16.73
20.05
14.66
87.10
na
na
na
16.08
na
22.00
8.49
27.67
11.85
na
15.07
43.30
na
na
87.79
na
na
16.66
18.86
na
na
na
18.14
na
na
na
na
na
na
na
na
na
9.75
11.15
na
na
na
8.34
na
7.47
Div.
Yield
1.0
1.5
0.0
0.0
0.0
0.4
2.1
2.3
3.8
2.9
2.1
0.6
11.7
2.3
3.0
2.1
0.0
0.0
2.3
0.0
0.2
0.2
0.3
3.2
0.0
0.0
0.0
2.5
0.2
0.0
0.8
5.5
0.0
0.0
10.1
8.3
10.1
7.3
1.1
1.4
4.1
0.0
0.0
1.0
6.2
6.3
7.3
4.7
4.2
0.0
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Aerohive Networks
Aerojet Rocketdyne Holdings
Aeropostale Inc.
AES Corp.
AES Corp.
Aetna
Affiliated Managers Group
Affiliated Managers Group
Aflac
Aflac
AG Mortgage Investment Trust
AG Mortgage Investment Trust
AG Mortgage Investment Trust
AGCO Corp.
Agilent Technologies Inc.
AGL Resources
Agnico Eagle Mines
Agree Realty
Agria
Agrium
AH Belo Corp.
Air Lease
Air Products & Chemicals
Aircastle
Airgas
AK Steel Holding
Alabama Power
Alamo Group
Alamos Gold
Alaska Air Group
Albany International
Albemarle
Alcatel-Lucent
Alcoa
Alcoa
Alere Inc.
Alere Inc.
Alerian Energy ETF
Alerian MLP
Alerian MLP E.T.F.
Alexander & Baldwin, Inc.
Alexanders
Alexandria Real Estate Equ.
Alexandria Real Estate Equ.
Alexandria Real Estate Equ.
Alibaba Group Holding
Alleghany
Allegheny Technologies
Allegion plc
Allergan plc
Symbol
HIVE
AJRD
ARO
AES.PR.C
AES
AET
AMG
MGR
AFSD
AFL
MITT.PR.B
MITT.PR.A
MITT
AGCO
A
GAS
AEM
ADC
GRO
AGU
AHC
AL
APD
AYR
ARG
AKS
ALP.PR.O
ALG
AGI
ALK
AIN
ALB
ALU
AA.PR.B
AA
ALR.PR.B
ALR
ENFR
AMJ
AMLP
ALEX
ALX
ARE.PR.E
ARE
ARE.PR.D
BABA
Y
ATI
ALLE
AGN
Last Price
5.110
15.660
0.280
50.080
9.570
108.120
159.760
26.660
25.840
59.900
21.950
22.260
12.840
45.390
41.810
63.810
26.280
33.990
1.380
89.340
5.000
33.480
130.110
20.890
138.320
2.240
28.600
52.100
3.290
80.510
36.550
56.010
3.830
33.310
9.870
281.200
39.090
17.440
28.970
12.050
35.310
384.110
25.700
90.360
27.490
81.270
477.930
11.250
65.920
312.500
52W
High
52W
Low
8.350
24.990
4.390
51.450
14.360
134.400
230.630
27.100
25.840
66.530
25.360
25.750
19.610
57.900
43.590
63.990
34.890
36.150
1.890
116.810
10.980
40.495
158.200
25.520
139.220
6.170
29.430
64.450
5.900
87.171
41.580
64.990
4.960
53.870
17.100
361.100
55.990
28.790
47.060
17.780
43.680
486.250
26.812
102.960
27.600
106.710
518.480
37.760
68.080
340.340
3.430
14.860
0.241
49.400
8.760
87.251
141.680
25.210
24.210
51.410
20.010
20.040
12.450
41.910
33.115
46.360
21.000
27.740
0.926
86.600
4.210
28.120
123.660
18.500
86.090
1.990
25.350
43.980
2.820
57.710
27.640
41.370
3.055
28.890
7.810
273.130
36.370
15.570
24.050
9.546
32.150
356.000
25.100
82.910
26.745
57.200
436.440
10.155
52.330
237.500
1 Year
% Chg
6.46
-14.43
-87.93
-1.59
-30.50
21.72
-24.73
-.26
5.21
-1.95
-10.33
-10.60
-30.86
.42
2.13
17.06
5.58
9.33
14.05
-5.68
-51.83
-2.42
-9.79
-2.25
20.09
-62.29
6.04
7.56
34.72
-3.79
-6.85
7.89
-33.97
-37.49
-10.73
2.87
-38.59
-36.95
-31.22
-10.06
-12.14
-.77
1.83
-21.81
3.11
-67.64
18.86
21.40
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
56191
90895
472364
2378
1535636
731393
107415
4691
8611
539254
2364
1124
53971
294028
643881
210712
680778
27904
18683
168467
18797
183709
301965
98381
200415
2205570
390
13026
152261
346964
24929
365095
1687280
40401
6435817
554
151345
1762
613700
1955108
43385
1036
4553
99449
102
4319084
14569
417166
164638
826188
P/E
na
29.55
na
na
11.26
14.30
16.66
na
na
10.17
na
na
na
12.50
24.17
19.34
375.43
na
34.50
15.30
100.00
14.88
19.80
11.80
28.52
na
na
13.86
na
13.51
27.07
36.61
383.00
na
11.34
na
17.37
na
na
na
36.40
27.65
na
na
na
na
20.71
na
22.73
19.41
Div.
Yield
0.0
0.0
0.0
6.7
4.6
0.9
0.0
6.0
5.3
2.7
9.1
9.4
14.6
1.0
1.1
3.2
1.2
5.4
0.0
3.9
6.2
0.6
2.5
4.6
1.7
0.0
5.1
0.6
0.6
1.0
0.8
2.1
0.0
8.1
1.2
4.3
0.0
3.4
8.3
10.3
0.7
3.6
6.2
3.3
6.4
0.0
0.0
2.8
0.6
0.0
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Allergan plc
Allete Inc.
Alliance California Mun Inc
Alliance Data Systems
Alliance One
AllianceBerns Natl Muni Income
AllianceBernstein Glb High Inc
AllianceBernstein Holding LP
AllianceBernstein Income Fund
Alliant Energy
AllianzGI Convert. & Income II
AllianzGI Convertible & Income
AllianzGI Div. Income & Conv.
AllianzGI Equity & Convertible
AllianzGI NFJ Div, Int & Prem.
Allied Capital
Allied World Assurance
Allison Transmission Holdings
Allstate Corp.
Allstate Corp.
Allstate Corp.
Allstate Corp.
Allstate Corp.
Allstate Corp.
Allstate Corp.
Ally Financial Inc.
Ally Financial Inc.
Almaden Minerals Ltd.
Alon Blue Square Israel
Alon USA Energy
Alon USA Partners, LP
AlphaClone AltAlpha ETF
AlphaClone International ETF
Alpine Global Dynamic Dividend
Alpine Global Premier Prop.
Alpine Total Dynamic Dividend
ALPS Enh. Put Write Strategy
ALPS Eq. Sector Weight E.T.F.
ALPS Global Realty E.T.F.
ALPS Intl Sector Div Dogs ETF
ALPS Medical Breakthroughs ETF
ALPS SDOG ETF
ALPS Sector Leaders ETF
ALPS Sector Low Volatility ETF
ALPS STOXX Europe 600 ETF
Altisource Residential Corp.
Altria Group Inc.
Aluminum Corporation of China
Amber Road
Ambev S.A.
AGN.PR.A
ALE
AKP
ADS
AOI
AFB
AWF
AB
ACG
LNT
NCZ
NCV
ACV
NIE
NFJ
AFC
AWH
ALSN
ALL.PR.B
ALL.PR.E
ALL
ALL.PR.A
ALL.PR.D
ALL.PR.F
ALL.PR.C
ALLY
ALLY.PR.B
AAU
BSI
ALJ
ALDW
ALFA
ALFI
AGD
AWP
AOD
PUTX
EQL
GRI
IDOG
SBIO
SDOG
SLDR
SLOW
STXX
RESI
MO
ACH
AMBR
ABEV
Last Price
1028.990
50.830
14.090
276.570
11.470
13.810
10.780
23.850
7.670
62.450
5.050
5.540
18.160
17.960
12.390
25.436
37.190
25.890
24.690
27.750
62.090
26.044
27.680
26.820
27.650
18.640
25.740
0.678
4.290
14.840
23.250
37.490
19.900
8.850
5.770
7.680
24.620
54.755
42.529
23.480
31.760
35.550
23.730
25.360
24.136
12.410
58.210
8.240
5.090
4.460
52W
High
52W
Low
1137.750
59.730
14.300
312.000
26.470
14.540
12.790
32.740
8.050
70.800
8.910
9.420
26.000
20.850
16.750
26.290
45.050
34.370
26.680
27.950
72.870
26.500
28.510
27.080
28.170
24.000
27.090
0.760
32.500
23.290
26.674
47.660
20.440
10.670
7.210
9.160
25.458
58.490
46.979
28.840
40.330
39.050
25.470
26.860
27.709
22.590
61.740
17.440
10.700
6.830
859.050
45.290
13.160
241.910
8.309
12.970
10.430
21.230
7.410
54.270
4.740
5.315
16.680
15.680
11.010
24.650
34.820
24.550
24.520
25.220
54.120
24.180
25.080
25.200
26.120
18.190
24.670
0.483
2.200
10.280
12.260
33.000
19.470
8.220
5.440
7.350
22.590
38.440
32.560
22.570
24.310
19.110
22.520
23.760
21.650
11.540
47.310
7.010
3.420
4.380
1 Year
% Chg
-7.82
3.91
-3.31
-27.41
.29
-13.27
-7.67
2.68
-5.98
-43.32
-41.19
-13.15
-22.56
1.58
-1.93
-23.63
-2.53
5.39
-11.62
4.13
3.25
4.36
2.60
-21.08
-4.24
-83.31
17.13
80.09
-11.50
-10.06
-19.97
-9.54
-3.48
-2.19
-9.73
27.86
-6.55
-3.45
-36.03
18.14
-28.47
-50.20
-28.30
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
7758
67558
5233
107847
781030
16407
52463
71203
135791
161890
113620
99936
11405
20057
73964
2811
135136
373851
8201
12783
679727
3568
3441
3749
5617
1005262
24774
8420
46208
259530
52912
9819
13
11952
74366
90724
43
2414
1834
10938
27066
38900
70
52
1192
134015
1687772
35755
27694
3908353
P/E
na
15.54
na
19.25
na
na
na
12.36
na
17.35
na
na
na
na
na
na
18.14
21.05
na
na
11.65
na
na
na
na
na
na
na
na
9.51
7.60
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
21.88
na
na
na
Div.
Yield
5.3
3.9
5.0
0.0
0.0
5.5
9.1
7.9
5.0
3.5
14.5
14.5
11.1
8.5
9.7
6.8
2.8
2.3
5.2
6.0
1.9
5.4
6.0
5.8
6.1
0.0
8.3
0.0
0.0
4.0
16.0
0.0
0.0
8.8
10.4
8.9
1.9
2.1
3.4
4.2
0.0
3.6
1.0
2.3
2.8
3.2
3.8
0.0
0.0
3.5
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Ambow Education Holding
AMC Entertainment
AMEC Foster Wheeler plc
Ameren
Ameresco, Inc.
America Movil
American Assets Trust
American Axle & Manufacturing
American Campus Communities
American Eagle Outfitters
American Electric Power Co.
American Equity Investment
American Express
American Farmland Co.
American Financial Group
American Financial Group
American Financial Group
American Financial Group
American Financial Group
American Homes 4 Rent
American Homes 4 Rent
American Homes 4 Rent
American Homes 4 Rent
American International Group
American International Group
American Midstream Partners
American Residential Propert.
American Rlty Investors Inc
American States Water Co.
American Tower
American Tower
American Tower
American Vanguard Corp
American Water Works Co.
Amerigas Partners
Ameriprise Financial
AmerisourceBergen
Ametek
Amira Nature Foods
AMN Healthcare Services Inc.
Ampco-Pittsburgh
Amphenol
Amplify Snack Brands
Amrep
AmTrust Financial Services
AmTrust Financial Services
AmTrust Financial Services
AmTrust Financial Services
AmTrust Financial Services
AmTrust Financial Services
AMBO
AMC
AMFW
AEE
AMRC
AMX
AAT
AXL
ACC
AEO
AEP
AEL
AXP
AFCO
AFA
AFG
AFGH
AFW
AFGE
AMH.PR.C
AMH.PR.A
AMH
AMH.PR.B
AIG.WT
AIG
AMID
ARPI
ARL
AWR
AMT.PR.B
AMT.PR.A
AMT
AVD
AWK
APU
AMP
ABC
AME
ANFI
AHS
AP
APH
BETR
AXR
AFSI.PR.B
AFSI.PR.D
AFSI.PR.A
AFSS
AFSI.PR.C
AFST
Last Price
0.950
24.000
6.440
43.230
6.250
14.060
38.350
18.940
41.340
15.500
58.270
24.030
69.550
7.040
25.860
72.080
25.670
26.060
26.050
25.710
25.700
16.660
26.110
23.760
61.970
8.090
18.900
5.619
41.950
101.000
102.260
96.950
14.010
59.750
34.270
106.420
103.710
53.590
9.110
31.050
10.260
52.230
11.520
4.350
25.300
25.410
24.390
25.640
25.560
25.870
52W
High
0.950
36.130
14.830
47.780
7.980
23.670
45.090
26.210
45.375
18.490
65.380
30.020
94.750
8.000
26.500
75.680
25.810
27.240
27.250
27.140
27.610
17.550
27.000
29.560
64.930
21.170
19.680
7.490
44.140
109.390
117.490
104.120
16.060
61.200
52.720
138.260
120.680
57.670
14.739
37.470
19.470
60.539
17.200
5.680
26.050
25.960
25.580
25.795
27.300
26.600
52W
Low
0.950
22.375
5.720
37.260
5.310
13.980
37.270
17.450
32.120
13.550
52.290
22.360
67.570
6.760
24.690
57.500
24.350
25.080
24.870
24.250
23.660
15.090
24.480
20.170
48.680
3.800
14.640
4.090
35.800
95.560
92.740
86.830
9.730
48.360
30.800
95.520
89.520
47.850
2.510
17.920
9.660
47.440
10.000
3.600
24.230
24.660
21.820
24.300
24.650
24.550
1 Year
% Chg
.00
-8.33
-50.23
-6.29
-10.71
-36.61
-3.67
-16.16
-.05
11.67
-4.03
-17.68
-25.25
1.21
18.71
-1.85
3.70
3.92
4.26
-2.17
5.88
-3.49
10.64
-58.95
7.57
2.91
11.39
-11.05
-1.92
20.57
12.10
-28.48
-19.53
15.03
1.82
-36.52
58.42
-46.70
-2.94
13.28
3.99
4.05
1.91
-
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
0
67673
57522
417896
15405
1015012
47850
309841
228314
1252892
707107
133845
1601767
10424
2650
74187
2658
3193
4897
4747
2695
395963
2111
25721
2087755
45913
79446
845
44663
13159
7380
597037
51460
221390
60341
301752
515123
313534
109659
170459
7751
286028
58739
2216
3898
8703
3379
4927
2828
3303
P/E
na
25.81
na
17.64
28.41
30.57
na
7.09
na
15.05
16.14
8.90
12.58
na
na
13.70
na
na
na
na
na
na
na
na
15.11
na
na
na
25.42
na
na
71.81
77.83
22.98
49.67
12.22
20.91
21.44
6.33
21.27
na
21.67
na
na
na
na
na
na
na
na
Div.
Yield
0.0
3.4
10.0
3.9
0.0
2.2
2.6
0.0
3.9
3.2
3.8
0.9
1.7
3.6
5.5
1.5
5.8
6.1
6.0
5.4
4.9
1.2
4.8
0.0
0.0
28.5
2.1
0.0
2.1
5.5
5.1
2.0
0.0
2.3
10.7
2.5
1.3
0.7
0.0
0.0
7.1
1.1
0.0
0.0
7.2
7.3
6.9
7.2
7.5
7.2
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Anadarko Petroleum
Anadarko Petroleum
Andina Acquisition Corp. II
Anglogold Ashanti Ltd.
Anheuser-Busch InBev
Anixter International
Annaly Capital Management
Annaly Capital Management
Annaly Capital Management
Annaly Capital Management
Antero Resources
Antero Resources Midstream
Anthem, Inc.
Anthem, Inc.
Anworth Mortgage Asset Co
Anworth Mortgage Asset Co
Anworth Mortgage Asset Co
Anworth Mortgage Asset Co
Aon Corporation
Apache Corp.
Apartment Invt & Mgmt Co.
Apartment Invt & Mgmt Co.
Apartment Invt & Mgmt Co.
Apollo Commercial Real Estate
Apollo Commercial Real Estate
Apollo Global Management
Apollo Investment Corp.
Apollo Investment Corp.
Apollo Residential Mortgage
Apollo Residential Mortgage
Apollo Senior Floating Rate
Apollo Tactical Income Fund
Appld Industrial Technologies
Apple Hospitality REIT
AptarGroup Inc.
Aqua America Inc.
Aramark
Arbor Realty Trust
Arbor Realty Trust
Arbor Realty Trust
Arbor Realty Trust
Arbor Realty Trust
ARC Document Solutions
Arc Logistics Partners
ArcelorMittal
ArcelorMittal
Arch Capital Group
Arch Coal
Archer Daniels Midland
Archrock, Inc.
Symbol
AEUA
APC
ANDAW
AU
BUD
AXE
NLY.PR.D
NLY
NLY.PR.A
NLY.PR.C
AR
AM
ANTM
ANTX
ANH
ANH.PR.C
ANH.PR.A
ANH.PR.B
AON
APA
AIV
AIV.PR.A
AIV.PR.Z
ARI.PR.A
ARI
APO
AIY
AIB
AMTG.PR.A
AMTG
AFT
AIF
AIT
APLE
ATR
WTR
ARMK
ABRN
ABR
ABR.PR.A
ABR.PR.B
ABR.PR.C
ARC
ARCX
MTCN
MT
ARH.PR.C
ACI
ADM
AROC
Last Price
33.950
48.580
0.130
7.100
125.000
60.390
23.160
9.380
24.930
23.420
21.800
22.820
139.440
46.050
4.350
23.570
24.500
23.100
92.210
44.470
40.030
25.640
25.459
25.870
17.230
15.180
25.060
25.410
22.150
11.950
15.150
13.890
40.490
19.970
72.650
29.800
32.250
24.600
7.150
24.500
22.560
25.168
4.420
13.270
6.510
4.220
26.890
0.987
36.680
7.520
52W
High
52W
Low
52.440
95.940
0.160
13.120
130.080
89.680
25.770
11.100
26.670
25.850
46.060
29.760
173.590
54.780
5.380
24.660
25.910
24.980
107.080
71.870
41.550
28.910
26.480
27.180
18.250
25.800
26.440
26.000
25.250
16.501
18.700
16.650
46.700
20.970
75.960
31.090
35.060
25.650
7.420
25.900
25.290
27.250
10.590
20.850
19.100
11.950
28.000
190.000
53.390
22.829
29.440
44.500
0.100
5.640
102.520
55.710
21.950
8.980
23.560
22.300
18.500
16.470
122.860
43.550
4.310
22.500
23.960
22.610
86.380
35.790
34.710
25.300
24.690
25.170
12.920
14.150
24.760
24.130
19.510
11.340
14.570
11.560
37.000
13.820
60.730
24.400
28.090
17.440
6.030
19.560
20.970
23.500
4.265
10.930
6.020
3.710
25.187
0.800
33.840
7.115
1 Year
% Chg
-41.12
-18.39
11.29
-31.73
-6.80
-13.23
-3.67
-6.09
-46.28
-17.02
10.96
-17.14
-3.05
1.09
-2.76
-29.04
7.75
-1.84
-1.48
-1.03
5.32
-35.62
.08
.87
-8.96
-24.22
-8.90
-12.97
-11.19
8.69
11.61
3.53
.41
5.61
-1.96
-8.66
-.48
-56.75
-22.22
-62.37
-61.74
-.30
-99.45
-29.46
-61.87
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
12411
1255760
468
949016
411074
52407
9169
2151626
2704
6208
568502
91512
498449
36232
194025
798
847
279
306900
1123116
315172
3462
573
1075
121776
262353
3502
3569
3230
57315
19778
12950
65820
220104
78825
166227
499225
2116
37851
1245
1025
640
59175
3042
83325
2016408
4073
73493799
995569
145852
P/E
na
na
na
26.30
24.08
13.24
na
8.02
na
na
545.00
44.75
13.34
na
na
na
na
na
21.15
83.91
29.87
na
na
na
na
13.80
na
na
na
na
na
na
14.83
na
23.74
23.84
33.59
na
na
na
na
na
11.63
na
na
na
na
na
12.74
na
Div.
Yield
11.6
2.2
0.0
0.0
2.7
0.0
8.1
12.8
7.9
8.2
0.0
3.9
1.8
5.4
13.7
8.2
8.7
6.7
1.3
2.2
3.0
6.6
6.9
8.4
10.8
15.7
6.9
6.6
9.1
15.9
7.8
10.1
2.7
5.9
1.6
2.4
1.2
7.5
8.3
8.6
8.6
8.4
0.0
14.0
22.7
4.0
6.3
0.0
3.0
8.3
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Arcos Dorados Holdings
Ardmore Shipping Corporation
Ares Capital
Ares Commerical Real Estate
Ares Dynamic Credit Allocation
Ares Management, L.P.
Argan, Inc.
Arista Networks, Inc.
ARK Genomic Revolution
ARK Industrial Innovation ETF
ARK Innovation ETF
ARK Web x.0 ETF
Arlington Asset Investment
Arlington Asset Investment
Arlington Asset Investment
Armada Hoffler Properties
ARMOUR Residential REIT
ARMOUR Residential REIT
ARMOUR Residential REIT
Armstrong World Industries
Arrow DJ Yield ETF
Arrow Electronics
Arrow QVM Equity Factor ETF
Arthur J. Gallagher & Co.
Artisan Partners Asset Mgmt
ASA Gold and Precious Metals
Asbury Automotive Group
Ashford Hospitality Prime
Ashford Hospitality Trust
Ashford Hospitality Trust
Ashford Hospitality Trust
Ashford Hospitality Trust
Ashland Inc.
Asia Pacific Fd
Asia Tigers Fd Inc
Aspen Aerogels, Inc.
Aspen Insurance Holdings
Aspen Insurance Holdings
Aspen Insurance Holdings
Aspen Insurance Holdings
Associated Banc-Corp.
Associated Banc-Corp.
Associated Banc-Corp.
Associated Banc-Corp.
Associated Capital Group
Assurant Inc.
Assured Guaranty Ltd.
Assured Guaranty Ltd.
Assured Guaranty Ltd.
Assured Guaranty Ltd.
Symbol
ARCO
ASC
ARU
ACRE
ARDC
ARES
AGX
ANET
ARKG
ARKQ
ARKK
ARKW
AI
AIC
AIW
AHH
ARR.PR.B
ARR
ARR.PR.A
AWI
GYLD
ARW
QVM
AJG
APAM
ASA
ABG
AHP
AHT.PR.D
AHT.PR.E
AHT
AHT.PR.A
ASH
APB
GRR
ASPN
AHL.PR.B
AHL
AHL.PR.C
AHL.PR.A
ASB.PR.B
ASB.WT
ASB.PR.C
ASB
AC
AIZ
AGO.PR.B
AGO.PR.E
AGO
AGO.PR.F
Last Price
3.110
12.720
25.300
11.440
13.360
12.930
32.400
77.840
20.965
19.180
20.460
23.170
13.230
19.170
20.000
10.480
20.300
21.760
22.900
45.730
17.160
54.180
22.930
40.940
36.060
7.170
67.440
14.500
25.190
25.350
6.310
25.248
102.700
10.070
9.060
6.070
26.280
48.300
25.790
25.200
26.220
2.986
26.000
18.750
30.500
80.540
25.702
25.440
26.430
24.910
52W
High
6.600
15.070
26.000
13.180
16.770
21.840
42.500
88.560
24.940
20.780
22.240
24.470
27.180
25.500
25.400
11.600
24.240
30.080
25.250
60.700
26.149
64.980
25.720
49.590
51.220
12.310
96.582
18.080
26.240
27.950
11.050
26.340
132.380
13.360
12.310
9.030
26.857
51.530
26.230
26.800
27.490
4.300
26.660
20.950
36.510
87.200
26.050
25.880
29.750
25.140
52W
Low
2.570
9.550
24.260
10.904
12.900
12.330
29.630
56.110
18.200
16.380
17.510
19.689
12.070
16.900
18.400
9.330
19.850
19.480
21.080
44.430
16.870
47.570
22.200
39.430
33.240
6.730
65.650
10.160
24.640
25.010
5.850
24.901
97.580
9.620
8.830
5.240
25.610
41.960
24.400
24.590
26.050
1.750
24.250
16.500
26.200
59.730
24.020
23.110
22.550
21.720
1 Year
% Chg
-42.51
6.27
-.98
-.35
-15.55
-24.56
-3.69
28.11
-1.25
-3.38
1.49
12.86
-50.28
-17.36
10.43
-15.59
-26.09
-7.70
-10.54
-28.11
-6.41
-13.04
-28.64
-29.08
-11.17
-15.50
-1.33
-4.27
-39.79
-2.06
-14.25
-10.73
-19.18
-23.93
.38
10.35
2.10
-3.71
-1.69
2.97
.64
17.70
1.15
.40
1.69
4.14
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
139894
54709
3646
39011
14738
16413
27735
177052
678
502
369
564
78788
780
667
31543
4476
3466262
1320
161657
29107
148695
417
251582
75066
27117
82574
46934
4804
1927
211494
908
164826
3284
1209
17688
4392
76724
9936
4268
896
295
1596
220861
424
153600
1257
3186
426415
2029
P/E
na
11.67
na
na
na
25.35
13.67
52.24
na
na
na
na
na
na
na
na
na
na
na
19.38
na
8.82
na
20.47
18.49
na
14.47
na
na
na
na
na
14.63
na
na
na
na
13.09
na
na
na
na
na
15.24
na
45.50
na
na
3.57
na
Div.
Yield
0.0
9.9
5.8
8.7
10.5
6.8
2.2
0.0
0.0
0.0
0.0
0.0
22.5
8.6
8.3
6.4
9.7
18.2
9.0
0.0
10.4
0.0
1.7
3.6
6.6
0.6
0.0
2.7
8.4
8.8
7.5
8.5
1.5
5.1
0.8
0.0
6.9
1.7
5.8
7.4
7.7
0.0
5.9
2.3
0.0
2.5
6.7
6.2
1.8
5.6
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Astoria Financial
Astoria Financial
Astrazeneca PLC
AT&T Inc.
Atento S.A.
Atlantic Power
Atlas Energy Group, LLC
Atlas Pipeline Partners L.P.
Atlas Resource Partners
Atlas Resource Partners
Atlas Resource Partners
Atmos Energy
Atwood Oceanics
AU Optronics
Autohome Inc.
Autoliv Inc.
Autonation Inc.
Autozone Inc.
Avalonbay Communities
Avangrid, Inc.
Avenue Income Credit Strat.
Avery Dennison
AVG Technologies
Avianca Holdings
Avista Corp.
Aviva plc
Aviva plc
Avnet Inc.
Avolon Holdings
Avon Products
Avx Corp.
Axalta Coating Systems
Axiall Corp.
Axis Capital Holdings Ltd.
Axis Capital Holdings Ltd.
Axis Capital Holdings Ltd.
Axovant Sciences Ltd.
Azure Midstream Partners, LP
AZZ Inc.
B&G Foods Inc.
B2Gold
Babcock & Wilcox Enterprises
Babson Cap. Corp. Investors
Babson Cap. Gbl Short Dur. HY
Badger Meter
Baker-Hughes
Ball Corp.
Banc of California
Banc of California
Banc of California
Symbol
AF.PR.C
AF
AZN
T
ATTO
AT
ATLS
APL
ARP
ARP.PR.D
ARP.PR.E
ATO
ATW
AUO
ATHM
ALV
AN
AZO
AVB
AGR
ACP
AVY
AVG
AVH
AVA
AVV
AV
AVT
AVOL
AVP
AVX
AXTA
AXLL
AXS.PR.D
AXS.PR.C
AXS
AXON
AZUR
AZZ
BGS
BTG
BW
MCI
BGH
BMI
BHI
BLL
BOCA
BANC.PR.C
BANC
Last Price
25.990
15.850
33.950
34.410
9.740
1.970
0.950
26.630
1.030
5.400
7.750
63.040
10.230
2.910
34.920
124.770
59.660
741.910
184.130
38.400
11.350
62.660
20.050
4.270
35.370
26.470
15.210
42.840
30.960
4.050
12.140
26.650
15.400
25.280
26.820
56.220
18.030
3.150
55.570
35.020
1.020
20.870
17.250
16.490
58.590
46.150
72.730
25.480
26.580
14.620
52W
High
52W
Low
26.400
18.130
36.690
36.450
14.640
3.340
10.250
29.440
11.490
22.490
25.833
64.790
35.660
6.030
56.590
132.190
67.500
803.250
186.890
38.900
15.580
66.650
29.150
13.150
38.340
28.460
17.570
47.270
31.950
9.660
15.150
36.500
51.350
25.460
27.950
60.000
31.170
24.180
60.360
38.250
2.380
22.310
17.890
21.544
65.870
70.450
77.200
26.500
27.700
15.379
24.550
12.200
29.500
30.970
8.760
1.570
0.620
22.080
0.650
4.494
6.020
50.830
9.980
2.385
28.000
95.520
53.730
569.540
158.720
32.450
10.600
50.630
17.910
3.500
29.770
26.000
12.990
36.415
18.040
2.410
11.960
23.940
12.830
23.140
25.510
47.650
9.990
1.690
38.640
27.410
0.980
15.860
15.270
15.590
51.630
42.780
57.950
25.330
26.150
10.180
1 Year
% Chg
5.39
18.64
-3.52
2.44
-6.79
-27.31
-2.31
-90.37
-71.43
13.10
-63.94
-42.83
-3.96
17.57
-1.24
19.83
12.69
-24.88
20.78
1.57
-63.60
.06
-5.02
2.08
-.42
56.36
-56.87
-13.29
2.42
-63.74
8.59
.37
10.04
-82.67
18.44
17.12
-37.04
8.56
-18.33
-1.28
-17.69
6.69
-1.20
.68
27.46
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
2686
194235
410567
7107732
16365
170794
63027
54284
273685
5710
530
144431
677937
470952
241922
133576
211135
67032
190650
23596
14322
197802
108315
55739
80649
8069
67948
224983
65219
2887523
56660
423871
266681
5900
4026
167909
93503
33720
35234
100279
699781
54410
4463
22017
18354
962639
279487
994
591
49896
P/E
na
22.97
29.02
13.18
9.46
16.42
3.17
na
na
na
na
20.40
1.54
na
na
26.43
14.77
19.99
33.66
na
na
17.95
27.09
na
19.33
na
na
9.33
16.83
na
14.63
121.14
18.12
na
na
14.16
na
4.57
19.57
23.50
na
na
na
na
31.84
na
33.99
na
na
12.71
Div.
Yield
6.2
1.0
2.6
5.5
0.0
4.9
0.0
9.5
17.8
42.9
36.6
2.6
3.0
5.2
0.0
1.8
0.0
0.0
2.7
0.0
12.7
2.3
0.0
13.0
3.7
7.8
3.6
1.6
0.0
5.9
3.5
0.0
4.1
5.4
6.4
2.2
0.0
48.4
1.1
3.9
0.0
0.0
6.8
11.9
1.3
1.5
0.7
7.3
7.6
3.2
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Banc of California
Banco Bilbao Vizcaya Arg. SA
Banco Bradesco SA
Banco Bradesco SA
Banco De Chile
Banco Latinoamericano de Com.
Banco Macro SA
Banco Santander Brasil SA
Banco Santander Central SA
Banco Santander Central SA
Banco Santander Central SA
Banco Santander Central SA
Banco Santander Central SA
Banco Santiago - Chile
Bancolombia S A
BancorpSouth
BancorpSouth
Bank of America
Bank of America
Bank of America
Bank of America
Bank of America
Bank of America
Bank of America
Bank of America
Bank of America
Bank of America
Bank of America
Bank of America
Bank of America
Bank of America
Bank of America
Bank of Hawaii
Bank of Montreal
Bank of New York Mellon
Bank of New York Mellon
Bank of Nova Scotia
Bankrate Inc.
BankUnited, Inc.
Barclays Bank PLC
Barclays Bank PLC
Barclays Bank PLC
Barclays Bank PLC
Barclays Bank PLC
Barclays ETN+ S&P VEQTOR ETN
Barclays ETN+ Shiller CAPE ETN
Barclays OFI SteelPath MLP ETN
Barclays Return on Disability
Barclays Sel MLP ETN
Barclays Women in Leadership
BANC.PR.D
BBVA
BBD
BBDO
BCH
BLX
BMA
BSBR
SAN.PR.A
SAN.PR.B
SAN
SAN.PR.C
SAN.PR.I
BSAC
CIB
BXS
BXS.PR.A
BAC.PR.E
BAC.PR.Z
BAC.PR.D
BML.PR.G
BAC.PR.I
BML.PR.L
BAC.PR.W
BML.PR.J
BAC.WT.A
BML.PR.H
BAC.WT.B
BML.PR.I
BAC
BAC.PR.Y
BAC.PR.L
BOH
BMO
BK
BK.PR.C
BNS
RATE
BKU
BCS
BCS.PR.C
BCS.PR.D
BCS.PR
BCS.PR.A
VQT
CAPE
OSMS
RODI
ATMP
WIL
Last Price
25.960
7.330
4.810
5.220
59.410
25.930
58.120
3.890
25.687
22.770
4.870
25.550
25.350
17.640
26.750
23.990
25.210
22.390
25.640
25.830
18.320
26.760
21.480
26.740
21.640
5.820
18.340
0.270
25.666
16.830
26.720
1093.270
62.900
56.420
41.220
25.820
40.440
13.300
36.060
12.960
26.350
26.530
25.880
25.970
137.938
81.300
16.980
56.390
18.610
51.710
52W
High
52W
Low
26.350
10.750
11.842
11.786
70.367
34.489
69.750
5.980
26.020
23.990
8.578
26.880
26.510
22.940
48.560
27.230
25.210
22.460
26.090
26.000
19.400
27.040
21.733
26.930
22.590
7.190
19.750
0.770
26.500
18.480
26.920
1194.000
70.070
71.080
45.450
26.220
57.810
15.800
39.970
18.050
26.601
27.035
26.120
26.420
155.940
82.330
26.490
84.970
31.240
55.810
24.900
7.320
4.695
4.810
56.550
22.160
35.930
2.960
24.680
20.720
4.810
24.600
24.970
17.190
23.690
19.640
25.210
19.950
25.040
24.980
17.540
25.320
19.530
24.790
19.900
5.220
17.490
0.250
24.110
14.600
25.080
1070.050
53.900
48.170
35.630
22.870
39.550
8.870
26.690
12.650
24.840
25.710
25.180
24.710
131.396
53.720
14.140
48.080
15.090
49.130
1 Year
% Chg
-21.94
-56.83
-51.55
-11.88
-13.85
32.91
-22.51
1.29
8.02
-41.54
-1.66
.80
-10.55
-44.13
6.57
.00
9.43
.92
2.83
-.22
1.98
6.55
4.59
6.60
-17.33
.22
-62.12
1.48
-5.93
-6.10
6.05
-20.23
1.60
12.11
-29.15
7.00
24.47
-13.66
1.62
1.73
1.45
.62
-10.26
4.57
-33.28
17.28
-39.16
-2.60
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
5682
586479
3055147
843
12517
42728
38522
344595
2848
5170
1858563
1496
1105
105058
111704
154582
0
3626
4309
7466
2037
5329
5605
38269
3558
104235
3499
31863
6529
21230811
56830
1096
61249
195535
1490696
12706
212506
149917
194860
666578
13299
30449
9132
18188
7152
397
59
3
28976
92
P/E
na
na
na
na
na
8.50
na
na
na
na
na
na
na
na
51.44
17.14
na
na
na
na
na
na
na
na
na
na
na
na
na
12.56
na
na
16.55
11.17
14.93
na
9.25
na
15.89
na
na
na
na
na
na
na
na
na
na
na
Div.
Yield
7.1
4.7
1.2
1.0
5.5
5.9
0.0
20.6
6.6
4.5
7.0
6.3
6.3
4.3
4.6
1.6
0.0
4.6
5.9
6.0
4.1
6.2
4.9
6.2
4.8
0.0
4.2
0.0
6.2
1.2
6.1
6.7
2.8
4.3
1.7
5.0
4.9
0.0
2.3
1.8
7.3
7.6
6.4
6.8
0.0
0.0
6.4
0.0
6.4
0.0
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Bard C R Inc.
Barnes & Noble
Barnes & Noble Education
Barnes Group
Barracuda Networks
Barrick Gold Corp.
Basic Energy Services Inc
Baxalta Incorporated
Baxter International
Baytex Energy Corp.
BB&T Corp.
BB&T Corp.
BB&T Corp.
BB&T Corp.
BB&T Corp.
BBVA Banco Frances SA
BBX Capital
BCE Inc.
Bear Stearns Dep
Beazer Homes USA
Becton Dickinson
Belden
Bellatrix Exploration
Belmond Ltd.
Bemis
Benchmark Electronics
Berkshire Hathaway
Berkshire Hathaway
Berkshire Hills Bancorp
Berry Plastics Group
Best Buy
BGC Partners
BGE Capital Trust II
BHP Billiton Limited
BHP Billiton PLC
Big Lots
Biglari Holdings Inc.
Bill Barrett
Bio-Rad Laboratories
Bio-Rad Laboratories
BioAmber Inc.
Biomed Realty Trust
Biotime Inc.
Biotime Inc.
Bitauto Holdings Ltd.
Black Hills
Black Hills
Black Knight Financial Serv.
Black Stone Minerals
Blackrock Calif Mun Incm Tr
Symbol
BCR
BKS
BNED
B
CUDA
ABX
BAS
BXLT
BAX
BTE
BBT.PR.D
BBT.PR.F
BBT
BBT.PR.E
BBT.PR.G
BFR
BBX
BCE
TZF
BZH
BDX
BDC
BXE
BEL
BMS
BHE
BRK.A
BRK.B
BHLB
BERY
BBY
BGCA
BGE.PR.B
BHP
BBL
BIG
BH
BBG
BIO.B
BIO
BIOA
BMR
BTX.WT
BTX
BITA
BKHU
BKH
BKFS
BSM
BFZ
Last Price
52W
High
52W
Low
189.440
202.470
163.080
8.710
18.996
8.350
9.950
15.980
8.150
35.390
41.780
33.000
18.680
46.780
14.770
7.380
13.700
5.910
2.680
10.500
2.320
39.030
40.900
29.830
38.150
43.440
32.180
3.240
20.100
2.500
26.420
26.590
24.290
25.100
25.240
22.520
37.810
41.900
34.240
26.109
26.190
23.800
25.250
25.380
22.680
19.080
25.350
12.510
15.650
19.180
13.260
38.620
48.270
31.490
90.000
90.000
28.950
11.490
21.190
11.180
154.090
157.500
128.870
47.680
95.560
44.370
1.210
3.810
0.942
9.500
13.260
8.510
44.690
49.440
38.910
20.670
25.860
19.320
********** ********** **********
132.040
152.670
125.500
29.110
30.690
24.265
36.180
37.590
28.410
30.450
42.000
28.320
26.910
28.270
25.830
25.995
26.250
25.110
25.760
52.980
23.210
22.650
51.520
20.360
38.540
51.110
37.410
325.820
459.430
325.050
3.930
13.360
2.750
137.680
151.220
117.150
138.660
152.380
112.510
6.180
11.300
4.639
23.690
25.110
17.940
1.199
2.920
0.450
4.100
4.510
4.029
28.280
95.000
22.000
55.430
56.190
50.100
46.430
55.330
36.810
33.060
38.850
26.120
14.430
19.460
12.025
15.950
16.000
14.400
1 Year
% Chg
13.70
-42.73
-4.38
-47.88
-31.35
-61.77
-4.18
-80.49
5.47
10.52
-2.78
7.93
9.97
38.36
-4.86
-15.79
210.34
-40.65
10.73
-39.50
-66.76
-23.20
-1.15
-18.75
-12.48
-12.06
9.19
14.68
-21.88
-1.61
2.75
-45.56
-47.33
-3.70
-18.45
-65.50
14.25
15.01
-26.34
9.98
14.19
-59.84
-12.46
6.48
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
138583
228445
52757
62306
134714
4281467
785330
577277
1231156
371531
8759
10553
1050698
22703
9531
55533
7418
252191
18
153865
278648
82617
222421
129959
195129
80164
72
904414
28088
378108
1248769
2617
2258
766966
355555
250389
2182
614353
17
34523
16197
663109
5842
420
246099
1421
83865
61424
59798
13137
P/E
21.19
na
na
15.06
na
na
na
23.23
10.17
na
na
na
14.06
na
na
na
43.47
16.94
na
20.52
21.61
64.43
na
105.56
17.73
12.92
na
na
17.64
51.69
11.07
na
na
19.66
na
14.38
18.45
na
39.23
39.50
na
na
na
na
na
na
15.32
na
13.88
na
Div.
Yield
0.5
6.9
0.0
1.3
0.0
1.1
0.0
0.7
1.2
0.0
5.5
5.2
2.8
5.4
5.1
0.0
0.0
4.8
2.0
0.0
1.7
0.4
0.0
0.0
2.5
0.0
0.0
0.0
2.5
0.0
3.0
7.6
6.0
9.5
10.9
2.0
0.0
0.0
0.0
0.0
0.0
4.4
0.0
0.0
0.0
0.0
3.5
0.0
7.4
5.5
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Blackrock Calif. 2018 Tr.
Blackrock Core Bond Tr
BlackRock Corporate High Yield
BlackRock Credit Allocation
BlackRock Debt Strategies Fund
BlackRock Defined Opp Credit
BlackRock Energy and Resources
BlackRock Enh Capital & Income
BlackRock Enhanced Equity Divi
BlackRock Enhanced Govt Fund
Blackrock Fla Muni 2020
BlackRock Floating Rate
BlackRock Floating Rate Income
Blackrock Global Opp Equity
Blackrock Health Sciences Tr
Blackrock Inc.
Blackrock Income Tr Inc
BlackRock Intl Growth & Income
Blackrock Invt Qual Mun T
Blackrock Limited Duration
Blackrock Long Term Muni Adv
BlackRock Multi-Sector Income
Blackrock Mun 2018 Trust
Blackrock Muni Incm Tr
BlackRock Muni Income Invest
Blackrock Muni Income Quality
BlackRock Muni Interm Duration
BlackRock Muni NY IntrDuration
Blackrock Muni Target Term Tr
BlackRock MuniAssets Fund
Blackrock Municipal 2020
Blackrock Municipal Bond
Blackrock Municipal Bond Trust
BlackRock Municipal Income
BlackRock MuniEnhanced Fund
BlackRock Munih Fund II
BlackRock Munih Fund Inc
BlackRock MuniHoldings Calif.
BlackRock MuniHoldings Fund II
BlackRock MuniHoldings Invest
BlackRock MuniHoldings NJ Fund
BlackRock MuniHoldings NY Fund
BlackRock MuniHoldings Quality
BlackRock Munivest Fund II
BlackRock MuniYield CA Fund
BlackRock MuniYield California
BlackRock MuniYield Fund
BlackRock MuniYield Fund III
BlackRock MuniYield Investment
BlackRock MuniYield Investment
BJZ
BHK
HYT
BTZ
DSU
BHL
BGR
CII
BDJ
EGF
BFO
BGT
FRA
BOE
BME
BLK
BKT
BGY
BKN
BLW
BTA
BIT
BPK
BFK
BAF
BYM
MUI
MNE
BTT
MUA
BKK
BIE
BBK
BBF
MEN
MUH
MHD
MUC
MUE
MFL
MUJ
MHN
MUS
MVT
MYC
MCA
MYD
MYI
MFT
MYF
Last Price
15.035
12.640
9.780
12.340
3.370
13.020
12.530
14.140
7.610
13.650
14.940
12.500
12.900
12.760
39.350
340.520
6.380
6.240
15.390
14.580
11.500
15.810
15.500
14.750
14.780
14.880
14.170
15.180
21.570
14.270
15.860
14.970
16.140
14.600
11.850
15.350
17.110
14.850
13.610
14.530
14.430
14.560
13.730
16.410
15.820
15.600
14.870
14.730
14.100
15.650
52W
High
52W
Low
15.700
14.030
11.540
13.650
3.830
13.580
22.800
15.670
8.380
14.370
15.740
13.730
14.150
14.200
49.940
382.840
6.520
7.600
16.840
16.260
11.770
17.810
16.280
14.990
15.290
15.330
15.080
15.340
21.750
14.470
16.740
15.700
16.930
14.880
12.140
16.370
17.990
15.150
14.310
15.150
15.330
14.630
13.970
16.651
16.560
15.940
15.450
14.900
14.500
16.390
14.750
12.370
9.160
11.670
3.165
12.560
12.170
12.520
6.710
12.985
14.700
11.900
11.840
11.952
36.450
275.000
6.020
5.790
14.440
13.530
10.670
14.910
15.130
13.280
13.700
13.280
13.480
13.670
19.490
13.220
15.250
13.930
14.800
13.190
10.870
14.030
15.750
13.100
12.670
13.190
13.140
13.320
12.580
14.530
14.940
14.250
13.740
13.620
12.880
14.230
1 Year
% Chg
-1.35
-4.24
-14.21
-4.49
-9.41
1.88
-37.19
1.22
-6.28
-4.28
-.53
-2.72
-3.66
-2.82
-7.85
-4.77
-.31
-7.42
-6.33
-7.25
1.77
-5.72
-3.91
4.02
3.07
3.48
-1.60
8.20
7.37
3.48
-3.17
.94
1.51
4.51
3.95
-2.04
-.06
2.63
.96
1.75
-.28
4.07
3.08
5.19
2.39
2.63
.88
4.69
2.47
1.10
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
3011
27287
105928
60880
127588
7335
35533
30720
108224
3210
2242
16825
29463
48320
5565
164388
26450
94297
8851
30172
9222
28944
7029
20681
4339
12410
19733
1726
40286
14087
7238
2285
4969
3494
18171
5061
7302
20313
11733
21160
13649
12732
7579
8451
10759
13127
19912
29292
4696
6763
P/E
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
17.46
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
Div.
Yield
2.2
6.8
8.6
7.8
7.1
4.7
10.7
8.4
7.3
4.4
2.7
0.0
5.7
9.1
6.2
2.6
5.9
9.5
6.0
7.2
6.1
8.9
3.7
6.1
5.6
5.9
5.6
4.6
4.5
5.2
3.4
6.1
5.8
6.0
6.1
6.1
6.2
5.5
6.0
5.9
6.2
5.6
5.9
6.1
5.6
5.6
6.2
6.1
6.1
6.3
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
BlackRock MuniYield Michigan
BlackRock MuniYield New York
BlackRock MuniYield NJ Fund
BlackRock MuniYield Pa Quality
BlackRock MuniYield Quality Fd
BlackRock MuniYield Quality II
Blackrock New York 2018 Tr.
BlackRock New York Municipal
Blackrock Nj Muni Incm Tr
Blackrock Ny Muni Incm Tr
Blackrock Ny Municipal
BlackRock Resources & Comm.
BlackRock Science and Tech.
Blackrock Strategic Muni Tr
BlackRock Taxable Muni. Bond
Blackstone Group LP
Blackstone Mortgate Trust
Blackstone/GSO LS Credit
Blackstone/GSO Sr Floating Rt
Blackstone/GSO Strat. Credit
Blount International
Blue Capital Reinsurance Hold.
Bluelinx Holdings
Boardwalk Pipeline LP
Boeing Co.
Boise Cascade
Bonanza Creek Energy
Boot Barn Holdings, Inc.
Booz Allen Hamilton Holding
Borg Warner
Boston Beer
Boston Properties
Boston Properties
Boston Scientific
Boulder Growth & Income Fund
Box, Inc.
Boyd Gaming
BP PLC
BP Prudhoe Bay Royalty Trust
Brady Corp.
Brandywine Realty Trust
Brandywine Realty Trust
BrasilAgro
Braskem SA
BRF S.A.
Bridgepoint Education
Briggs & Stratton
Bright Horizons Family Sols
Brink's Company
Brinker International
MIY
MYN
MYJ
MPA
MQY
MQT
BLH
BSE
BNJ
BNY
BQH
BCX
BST
BSD
BBN
BX
BXMT
BGX
BSL
BGB
BLT
BCRH
BXC
BWP
BA
BCC
BCEI
BOOT
BAH
BWA
SAM
BXP
BXP.PR.B
BSX
BIF
BOX
BYD
BP
BPT
BRC
BDN
BDN.PR.E
LND
BAK
BRFS
BPI
BGG
BFAM
BCO
EAT
Last Price
13.960
13.520
15.470
14.540
15.830
13.280
14.940
13.720
15.190
15.580
14.850
7.110
17.310
13.850
20.980
29.240
26.760
13.480
14.850
13.370
9.810
17.150
0.530
12.980
144.590
25.530
5.270
12.290
30.850
43.230
201.910
127.540
25.220
18.440
7.740
13.960
19.870
31.260
24.940
22.980
13.660
26.760
2.929
13.540
13.820
7.610
17.300
66.800
28.860
47.950
52W
High
52W
Low
14.667
13.861
15.800
15.307
16.200
14.179
15.190
13.850
17.490
15.695
14.990
10.176
18.570
14.640
23.480
43.590
31.800
16.390
17.840
16.480
17.969
18.350
1.280
18.320
158.830
43.895
30.810
34.432
31.340
63.300
325.000
146.070
26.450
19.060
9.090
24.730
21.200
43.850
82.230
28.990
17.130
27.440
3.930
15.150
24.630
11.580
21.240
69.090
33.620
63.400
12.950
12.760
7.980
13.330
14.380
12.260
14.650
12.740
13.790
13.800
13.460
6.590
14.030
12.950
19.600
26.820
22.340
12.840
14.380
12.900
5.080
14.980
0.401
10.540
115.140
24.400
3.720
9.110
23.870
37.330
195.040
94.910
22.830
13.120
7.010
10.930
11.810
29.350
22.350
18.460
11.630
25.110
2.600
6.260
13.810
7.150
16.080
43.770
22.240
43.200
1 Year
% Chg
.65
3.92
3.48
1.39
3.19
.68
-.27
3.47
.00
8.50
3.99
-26.78
-1.59
-1.63
-5.32
-11.90
-8.17
-13.20
-11.29
-18.87
-44.17
-3.38
-54.31
-26.96
11.24
-31.28
-78.04
-32.47
16.28
-21.33
-30.27
-.89
8.61
39.17
-14.48
55.48
-18.00
-63.13
-15.95
-14.52
1.56
-1.40
4.88
-40.81
-32.77
-15.28
42.10
18.23
-18.30
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
10561
16721
6198
5805
12233
12220
1611
2954
3205
5215
1276
110676
27769
3619
43676
1144509
170974
11965
12952
39370
102128
3496
18226
247297
984441
104542
567184
90809
235016
508458
36982
201929
3615
2550544
25359
299146
340056
1781837
56481
59092
454304
3198
434
161624
397389
26173
109062
44825
90758
287359
P/E
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
10.83
12.33
na
na
na
21.33
na
na
16.86
18.19
15.38
18.82
29.98
21.42
14.36
27.17
32.13
na
30.23
na
na
31.05
na
na
17.95
na
na
na
na
na
21.74
13.52
48.06
45.81
15.22
Div.
Yield
6.1
5.6
5.9
5.9
6.1
6.3
2.1
5.3
6.0
5.3
5.2
11.1
7.0
6.2
7.5
9.8
9.2
8.7
7.3
9.4
0.0
7.0
0.0
3.2
3.0
0.0
0.0
0.0
1.7
1.2
0.0
2.0
5.2
0.0
7.3
0.0
0.0
7.7
12.1
3.5
4.4
6.5
12.8
2.6
0.2
0.0
3.1
0.0
1.3
2.7
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Bristol Myers Squibb
Bristow Group
Brixmor Property Group
Broadridge Financial Solutions
Brookdale Senior Living
Brookfield Asset Management
Brookfield Canada Office Prop.
Brookfield DTLA Fund Office
Brookfield Global Listed Inf.
Brookfield High Income Fund
Brookfield Infrastructure LP
Brookfield Mortgage Opp. IF
Brookfield Property Partners
Brookfield Renewable Energy
Brookfield Total Return Fund
Brown & Brown
Brown-Forman
Brown-Forman
BRT Realty Trust
Brunswick Corp.
BT Group PLC
Buckeye Partners
Buckle Inc.
Build-A-Bear Workshop
Bullets HY 2019 ETF
Bullets HY 2020 ETF
Bullets IG 2021 ETF
Bullets IG 2022 ETF
BulletShares 2016 CB
BulletShares 2017 CB
BulletShares 2021 Corp. Bond
BulletShares 2022 Corp. Bond
BulletShares 2023 Corp. Bond
BulletShares 2023 HY Corp.Bond
BulletShares 2024 Corp. Bond
BulletShares 2025 Corp. Bond
Bunge Ltd.
Burlington Stores
BWX Technologies
C&J Energy Services
C-Tracks ETN on CVOL
C1 Financial, Inc.
Cabela's Inc.
Cable One, Inc.
Cablevision Systems
Cabot Corp.
Cabot Oil & Gas
CACI International
CAE Inc.
CAI International
BMY
BRS
BRX
BR
BKD
BAM
BOXC
DTLA.PR
INF
HHY
BIP
BOI
BPY
BEP
HTR
BRO
BF.A
BF.B
BRT
BC
BT
BPL
BKE
BBW
BSJJ
BSJK
BSCL
BSCM
BSCG
BSCH
BSJL
BSJM
BSCN
BSJN
BSCO
BSCP
BG
BURL
BWXT
CJES
CVOL
BNK
CAB
CABO
CVC
CBT
COG
CACI
CAE
CAI
Last Price
68.790
25.900
25.820
53.730
18.460
31.530
19.010
19.230
11.750
6.880
37.910
14.750
23.240
26.180
21.950
32.100
110.110
99.280
6.340
50.510
34.610
65.960
30.780
12.240
22.730
22.520
20.517
20.285
22.080
22.520
22.840
22.570
19.930
24.150
19.770
19.640
68.280
42.900
31.770
4.760
0.427
24.210
46.730
433.660
31.900
40.880
17.690
92.780
11.090
10.080
52W
High
52W
Low
70.870
66.680
27.430
60.105
39.890
39.000
24.430
25.950
22.500
9.090
46.950
16.660
26.540
33.630
25.150
34.590
122.940
111.060
7.350
56.630
37.685
82.980
56.130
23.000
25.550
26.410
21.460
21.430
22.290
22.910
26.050
25.660
22.000
25.750
22.010
22.700
93.040
61.940
32.440
18.450
1.340
24.490
58.900
492.810
33.280
48.000
35.640
104.090
13.220
25.700
51.820
21.930
20.775
44.640
16.580
29.830
17.175
18.750
10.800
6.420
36.660
13.930
19.890
22.540
20.460
29.670
86.850
86.710
6.020
46.080
29.145
52.040
29.280
11.180
22.560
22.283
20.430
20.190
21.880
21.620
22.580
21.990
19.830
23.950
19.400
19.640
61.550
39.400
19.031
2.970
0.380
16.250
33.030
365.000
17.660
30.700
14.940
72.190
10.060
8.710
1 Year
% Chg
16.53
-60.63
3.95
16.35
-49.66
-5.66
-17.71
-25.47
-43.75
-22.78
-9.46
-10.28
1.62
-15.36
-9.75
-2.46
25.47
13.02
-9.17
-1.46
11.66
-12.82
-41.39
-39.10
-8.71
-9.92
-1.64
-2.43
-.09
-.84
-6.47
-7.39
-2.30
-3.37
-24.89
-9.23
46.44
-63.97
-60.68
32.37
-11.35
54.55
-6.79
-40.26
7.66
-14.76
-56.55
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
1650416
134821
415952
171378
738288
247238
234
2813
22901
18368
66822
16784
44007
12491
9354
166572
5125
152583
1808
240714
19406
135666
86009
63288
15576
5991
15570
21365
40576
49541
1920
2264
3035
49
7310
137
259484
350113
168836
535290
32566
8820
285722
5590
1087270
106196
1587370
36519
9996
30743
P/E
64.90
na
na
22.96
na
11.51
12.42
na
na
na
28.94
na
4.86
124.67
na
21.99
na
na
na
18.43
14.60
23.06
9.68
11.23
na
na
na
na
na
na
na
na
na
na
na
na
23.22
18.82
na
na
na
27.51
17.63
na
42.53
14.87
na
17.71
17.06
3.85
Div.
Yield
2.2
5.3
3.8
2.2
0.0
1.5
4.7
0.0
12.0
13.0
5.7
10.4
4.6
6.4
10.4
1.5
1.2
1.3
0.0
1.2
1.9
7.4
3.2
0.0
5.2
6.0
2.8
3.1
1.0
1.5
5.0
5.3
4.4
5.9
4.7
3.8
2.2
0.0
0.8
0.0
0.0
0.0
0.0
1.4
0.0
2.1
0.5
0.0
1.9
0.0
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Cal Dive International
CalAtlantic Group, Inc.
Caleres, Inc.
Calgon Carbon
California Resources
California Water Services
Calix Networks
Callaway Golf
Callon Petroleum
Callon Petroleum
Calpine Corp.
Cambrex Corp.
Cambria Global Asset Allocat.
Cambria Global Momentum ETF
Cambria Value and Momentum ETF
Camden Property Trust
Cameco Corp.
Cameron International
Campbell Soup Company
Campus Crest Communities
Campus Crest Communities
Canadian National Railway
Canadian Natural Resources
Canadian Pacific Railway
Canon Inc.
Cantel Medical
Capital One Financial
Capital One Financial
Capital One Financial
Capital One Financial
Capital One Financial
Capital One Financial
Capital Senior Living
Capitala Finance
Capstead Mortgage
Capstead Mortgage
Carbo Ceramics
Cardinal Health
Care Capital Properties
Care.com, Inc.
Carlisle Companies
CarMax Inc.
Carnival Corp.
Carnival PLC
Carpenter Technology
Carriage Services
Carters Inc.
Cash America International
Cash Store Financial Services
Castle (Am) & Co.
DVR
CAA
CAL
CCC
CRC
CWT
CALX
ELY
CPE.PR.A
CPE
CPN
CBM
GAA
GMOM
VAMO
CPT
CCJ
CAM
CPB
CCG
CCG.PR.A
CNI
CNQ
CP
CAJ
CMN
COF.PR.P
COF
COF.PR.F
COF.PR.D
COF.WT
COF.PR.C
CSU
CLA
CMO
CMO.PR.E
CRR
CAH
CCP
CRCM
CSL
KMX
CCL
CUK
CRS
CSV
CRI
CSH
CSFS
CAS
Last Price
0.143
37.920
26.820
17.250
2.330
23.270
7.870
9.420
41.810
8.340
14.470
47.090
23.090
22.580
23.080
76.760
12.330
63.200
52.550
6.800
26.900
55.880
21.830
127.600
30.130
62.140
25.910
72.180
26.290
27.550
31.350
26.454
20.860
24.950
8.740
23.750
17.200
89.270
30.570
7.160
88.690
53.970
54.480
56.920
30.270
24.100
89.030
29.950
0.303
1.590
52W
High
52W
Low
0.143
46.750
33.830
23.200
9.865
25.990
10.630
10.300
50.890
10.180
23.505
55.600
25.720
26.390
25.990
81.410
17.765
71.220
55.080
8.050
27.000
71.110
34.460
198.440
38.020
68.580
26.260
92.100
26.440
27.630
50.010
26.580
27.750
26.150
12.580
25.190
47.040
91.910
37.680
8.500
104.990
75.400
55.770
58.080
49.920
25.960
109.530
35.320
0.303
8.207
0.143
32.600
26.150
14.703
1.760
19.550
6.300
7.520
39.530
4.660
11.745
21.140
21.610
19.250
23.080
67.270
11.263
39.520
42.900
4.680
18.300
52.000
18.940
122.270
28.520
39.260
24.090
67.730
24.410
25.510
29.070
24.360
19.200
24.180
8.635
23.160
14.770
74.760
29.730
4.890
80.730
50.570
42.510
43.300
27.550
19.410
79.850
18.770
0.303
1.500
1 Year
% Chg
.00
4.03
-16.58
-16.99
-57.71
-5.44
-21.46
22.34
.43
53.03
-34.61
117.81
-6.40
-10.15
3.95
-24.86
26.53
19.43
-6.98
5.28
-18.91
-29.31
-33.78
-4.83
43.64
6.20
-12.56
6.37
-23.74
7.80
-16.26
-1.96
-28.83
-4.16
-57.05
10.58
-13.53
-1.72
-18.94
20.19
26.52
-38.54
15.04
1.97
32.40
.00
-80.08
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
0
3303009
71304
66445
1685459
54215
75083
163710
1735
545128
1127973
108531
3304
2945
257
166674
452970
787661
400115
147390
8240
350404
949531
259936
65536
31534
18134
725032
14569
22137
1483
23891
52585
1776
230476
4213
182462
540787
86303
27566
106635
453370
1014578
73026
117440
29661
168091
89716
0
64946
P/E
na
15.23
13.82
18.96
na
23.27
na
na
na
na
10.96
22.53
na
na
na
30.58
44.04
15.16
38.93
na
na
17.46
72.77
18.85
17.12
50.52
na
10.14
na
na
na
na
na
na
na
na
na
22.43
na
na
20.34
18.11
20.95
na
20.59
21.71
20.14
36.08
na
na
Div.
Yield
0.0
0.4
1.0
1.2
2.0
2.8
0.0
0.4
12.1
0.0
0.0
0.0
2.5
1.9
0.8
3.6
2.4
0.0
2.4
0.0
0.0
1.6
3.0
0.8
2.3
0.2
5.8
2.2
6.3
6.1
0.0
5.9
0.0
7.1
12.8
7.9
2.3
1.7
7.4
0.0
1.4
0.0
2.2
2.1
2.3
0.4
1.0
0.7
57.1
0.0
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Castlight Health
Catalent, Inc.
CatchMark Timber Trust
Caterpillar Inc.
Cato Corp.
CBIZ Inc.
CBL & Associates Inc.
CBL & Associates Inc.
CBL & Associates Inc.
CBRE Clarion Global R. R. In.
CBRE GROUP INC.
CBS Corp.
CBS Corp.
CDI Corp.
CEB Inc.
Cedar Fair
Cedar Realty Trust Inc.
Cedar Realty Trust Inc.
Celadon Group
Celanese Corp.
Celestica Inc.
Cellcom Israel Ltd.
Cementos Pacasmayo
Cemex
Cenovus Energy
Centene Corporation
Center Coast MLP & Infrastruc.
CenterPoint Energy
Centrais Eletricas Brasileiras
Centrais Eletricas Brasileiras
Central Europe Russia Turkey
Central Pacific Financial
Century Communities
CenturyLink, Inc.
Cenveo Inc.
CF Industries
CGG
CGI Group
ChannelAdvisor Corp.
Charles River Labs Intl
Charles Schwab
Charles Schwab
Charles Schwab
Chatham Lodging Trust
CHC Group
Checkpoint Systems
Cheetah Mobile Inc.
Chegg, Inc.
Chemed Corp.
Chemours Company
Symbol
CSLT
CTLT
CTT
CAT
CATO
CBZ
CBL.PR.E
CBL.PR.D
CBL
IGR
CBG
CBS.A
CBS
CDI
CEB
FUN
CDR
CDR.PR.B
CGI
CE
CLS
CEL
CPAC
CX
CVE
CNC
CEN
CNP
EBR.B
EBR
CEE
CPF
CCS
CTL
CVO
CF
CGG
GIB
ECOM
CRL
SCHW.PR.B
SCHW.PR.C
SCHW
CLDT
HELI
CKP
CMCM
CHGG
CHE
CC
Last Price
4.270
25.030
11.310
67.960
36.820
9.860
24.950
25.290
12.370
7.640
34.580
52.120
47.130
6.760
61.390
55.840
7.080
24.700
9.890
67.330
11.030
6.200
7.650
5.570
12.620
65.810
10.120
18.360
2.580
1.360
16.630
22.020
17.710
25.160
0.871
40.810
2.800
40.030
13.850
80.390
26.760
26.930
32.930
20.480
6.350
6.270
16.020
6.730
149.800
5.360
52W
High
52W
Low
12.150
34.415
12.330
93.630
44.890
11.540
26.590
26.310
21.360
9.470
39.770
72.500
63.950
19.240
91.570
60.640
8.360
26.650
29.150
74.190
13.490
8.750
8.990
10.480
21.120
83.000
20.000
24.375
3.530
2.960
24.120
25.340
24.050
40.590
2.700
70.320
7.980
46.300
22.190
84.690
27.090
26.970
35.720
31.600
100.800
14.150
36.630
8.850
160.120
22.250
3.590
23.630
7.900
62.990
30.940
7.930
23.660
24.650
12.060
7.110
30.850
42.540
38.510
6.460
58.630
47.000
5.750
23.704
9.205
52.555
10.560
3.530
5.230
4.950
11.850
50.930
8.130
16.050
1.880
1.120
16.370
18.890
14.450
24.110
0.820
39.640
2.550
31.990
8.215
59.990
24.790
24.700
25.430
20.288
3.740
5.070
13.330
6.350
100.490
4.580
1 Year
% Chg
-63.50
-10.22
-.09
-25.75
-12.71
15.19
-.68
.36
-36.30
-15.02
.96
-7.29
-14.84
-61.83
-15.36
16.75
-3.54
-6.01
-56.41
12.29
-6.05
-28.32
-12.37
-43.15
-38.80
26.74
-42.99
-21.64
-10.10
-36.45
-15.93
2.42
2.49
-36.43
-58.50
-25.13
-52.54
4.90
-35.82
26.32
4.53
9.08
-29.31
-93.43
-54.33
5.95
-2.60
41.76
-
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
193533
179250
36490
1569950
38403
76627
4495
8606
387561
75900
478672
1122
1325537
19049
46998
42053
88826
4659
62961
263175
89081
21426
8320
3408190
603717
368858
31797
1030262
40390
175784
5032
69717
28131
1222291
82619
382850
5497
64366
79155
112993
7362
18595
2073977
61200
2291200
65215
287778
155641
37645
428634
P/E
na
12.27
na
12.99
16.01
14.94
na
na
na
na
17.92
16.81
15.20
24.14
20.19
25.27
na
na
9.07
11.07
35.58
19.38
na
na
20.35
23.01
na
14.93
na
na
na
15.40
10.93
11.18
na
10.46
na
17.03
na
26.27
na
na
32.93
na
na
na
61.62
na
23.74
na
Div.
Yield
0.0
0.0
4.4
4.5
3.2
0.0
6.7
7.3
8.5
7.5
0.0
1.2
1.3
7.8
2.4
5.9
2.8
7.2
0.8
1.8
0.0
0.0
5.9
0.0
3.7
0.0
13.1
5.4
2.4
0.0
2.9
2.5
0.0
8.5
0.0
2.9
0.0
0.0
0.0
0.0
5.6
7.3
0.7
5.8
0.0
0.0
0.0
0.0
0.6
2.3
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Chemtura Corp.
Cherry Hill Mortgage Invest.
Chesapeake Energy
Chesapeake Energy
Chesapeake Granite Wash Trust
Chesapeake Lodging Trust
Chesapeake Lodging Trust
Chesapeake Utilities
Chevron Corp.
Chicago Bridge & Iron Co.
Chico's FAS
Chimera Investment
China Cord Blood
China Digital TV Holding
China Distance Education
China Eastern Airlines
China Fund
China Green Agriculture
China Life Insurance
China Ming Yang Wind Power
China Mobile Ltd.
China Nepstar Chain Drugstore
China New Borun Corporation
China Petroleum & Chemical
China Southern Airlines
China Telecom
China Unicom (Hong Kong)
China Xiniya Fashion
China Yuchai Intl Ltd
China Zenix Auto International
Chipotle Mexican Grill
Choice Hotels International
Christopher & Banks Corp
Chubb Corp.
Chunghwa Telecom
Church & Dwight
CIBC
Ciber Inc.
Ciena Corp.
Cigna Corp.
Cimarex Energy
Cincinnati Bell
Cincinnati Bell
Cinemark Holdings
Ciner Resources LP
Circor International
CIT Group
Citigroup
Citigroup
Citigroup
Symbol
CHMT
CHMI
CHK
CHK.PR.D
CHKR
CHSP
CHSP.PR.A
CPK
CVX
CBI
CHS
CIM
CO
STV
DL
CEA
CHN
CGA
LFC
MY
CHL
NPD
BORN
SNP
ZNH
CHA
CHU
XNY
CYD
ZX
CMG
CHH
CBK
CB
CHT
CHD
CM
CBR
CIEN
CI
XEC
CBB
CBB.PR.B
CNK
CINR
CIR
CIT
C.PR.J
C.PR.N
C.PR.P
Last Price
27.270
13.000
4.500
17.200
3.020
25.160
25.830
56.750
89.960
38.990
10.670
13.640
6.370
1.740
14.690
28.140
15.520
1.530
15.990
2.320
56.330
2.440
1.460
59.980
38.150
46.450
12.060
1.780
10.760
0.790
479.850
50.410
1.650
132.640
30.030
84.880
65.870
3.510
20.690
146.330
89.380
3.600
48.010
33.430
22.320
42.150
39.700
28.010
25.990
28.310
52W
High
52W
Low
32.340
18.490
21.490
93.500
9.340
39.050
27.400
61.130
113.650
59.450
18.980
16.600
7.690
5.350
22.000
50.650
22.242
2.500
26.289
3.820
75.520
3.300
1.570
96.690
64.710
78.280
19.880
2.440
20.960
1.500
758.610
65.310
6.510
134.490
32.850
90.730
87.115
4.210
26.500
170.680
132.180
4.160
50.610
45.680
27.000
62.180
49.270
28.280
26.950
30.480
21.230
12.820
3.560
14.210
2.981
25.130
24.830
44.370
69.580
32.160
10.550
11.920
4.270
1.480
7.850
22.130
14.250
1.430
14.720
1.857
55.010
1.400
0.863
55.120
22.490
43.580
11.510
1.390
10.450
0.640
477.970
45.210
0.960
94.350
28.490
77.390
62.420
3.000
17.860
100.670
85.000
2.850
47.592
30.910
19.450
39.160
39.180
26.550
25.340
27.310
1 Year
% Chg
10.27
-29.69
-77.01
-81.08
-43.76
-32.38
-1.79
14.28
-19.81
-7.12
-34.18
-14.21
40.93
-43.14
-10.37
16.09
-14.87
.66
-18.29
5.94
-4.23
54.43
13.78
-25.96
59.62
-20.88
-10.33
-19.46
-43.37
-44.76
-29.90
-10.01
-71.10
28.19
2.04
7.70
-23.36
-1.13
6.59
42.19
-15.68
12.85
-2.50
-6.04
-13.15
-30.08
-17.00
3.28
-2.22
1.00
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
161951
6639
5339654
2231
47255
96319
1966
13544
2324666
495443
578792
1974659
54389
59848
31840
14227
12962
24122
90087
167019
213740
29067
12322
41044
22600
13400
140035
3152
10477
3339
176113
40639
119178
366039
46805
189350
84699
37812
745312
505395
324304
232147
666
180553
8873
32696
404638
17583
41150
1572
P/E
24.13
30.95
na
na
na
na
na
20.20
19.51
6.76
66.69
na
na
10.24
na
na
na
1.74
na
na
na
48.80
na
na
123.06
na
na
na
4.52
na
28.63
23.56
2.04
15.96
na
26.44
9.70
35.10
229.89
17.26
178.76
na
na
18.68
8.72
50.78
6.37
na
na
na
Div.
Yield
0.0
15.3
0.0
28.5
48.9
6.2
7.5
1.9
4.8
0.7
2.9
14.0
0.0
55.4
6.1
0.0
2.0
6.5
2.0
0.0
3.0
0.0
0.0
4.7
0.9
2.4
2.7
0.0
10.2
0.0
0.0
1.6
0.0
1.7
3.9
1.1
5.0
0.0
0.0
0.0
0.7
0.0
6.9
3.0
9.7
0.4
1.5
6.4
7.5
7.2
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Citigroup
Citigroup
Citigroup
Citigroup
Citigroup
Citigroup
Citizens Financial Group
Citizens Inc.
City Office REIT
Civeo Corp.
Clarcor Inc.
Claymore CEF GS CONNECT
Clayton Williams Energy
Clean Harbors
Clear Channel Outdoor Holdings
ClearBridge Amer Energy MLP Fd
ClearBridge Energy MLP Fund
ClearBridge Energy MLP Opport.
ClearBridge Energy MLP TR Fund
Clearwater Paper
Cleco
Cliffs Natural Resources
Cliffs Natural Resources
Clorox Co.
Cloud Peak Energy
ClubCorp Holdings
CMS Energy
CNA Financial
CNH Industrial
CNO Financial Group
CNOOC Limited
CNX Coal Resources LP
Coach Inc.
Cobalt International Energy
Coca-Cola
Coca-Cola Enterprises
Coca-Cola Femsa
Coeur Mining, Inc.
Cohen & Steers Glb Income Bld
Cohen & Steers Inc.
Cohen & Steers Inc. & Energy
Cohen & Steers Infrastructure
Cohen & Steers LDP & Inc. Fund
Cohen & Steers Opportunity Fd
Cohen & Steers Quality Inc Rty
Cohen & Steers REIT Preferred
Cohen & Steers Select Pref.
Cohen & Steers T Rtn Rlty F
Colfax Corp.
Colgate Palmolive
C.WT.A
C
DIVC
C.PR.C
C.PR.K
C.PR.L
CFG
CIA
CIO
CVEO
CLC
GCE
CWEI
CLH
CCO
CBA
CEM
EMO
CTR
CLW
CNL
CLF
CLV
CLX
CLD
MYCC
CMS
CNA
CNHI
CNO
CEO
CNXC
COH
CIE
KO
CCE
KOF
CDE
INB
CNS
MIE
UTF
LDP
FOF
RQI
RNP
PSF
RFI
CFX
CL
Last Price
0.180
51.750
24.970
25.950
27.860
27.471
26.190
7.430
12.180
1.420
49.680
14.950
29.570
41.650
5.590
8.190
15.180
12.670
12.310
45.530
52.210
1.580
1.450
126.830
2.080
18.270
36.080
35.150
6.840
19.090
104.380
9.270
32.730
5.400
42.960
49.240
70.810
2.480
9.460
30.480
10.460
19.080
22.520
10.960
12.220
18.440
24.900
12.600
23.350
66.620
52W
High
52W
Low
0.900
60.950
33.650
25.950
27.951
27.510
28.710
10.280
13.500
5.150
68.300
17.908
73.150
59.290
11.680
16.960
27.760
23.920
21.690
75.690
55.240
9.390
8.500
131.780
9.370
24.950
38.655
43.650
9.720
20.880
175.600
17.340
43.870
11.200
43.910
53.790
91.110
7.450
12.230
47.160
20.380
23.580
24.480
13.380
12.970
20.030
27.220
13.910
53.590
71.560
0.170
46.600
21.910
24.120
25.320
25.800
21.140
5.280
10.090
1.170
46.050
11.550
28.500
39.890
4.650
6.510
12.560
10.380
9.870
42.630
48.470
1.420
1.200
102.950
1.950
16.840
31.220
33.780
6.310
14.890
97.400
8.250
27.220
5.140
36.560
41.030
61.700
2.340
8.410
25.840
7.890
17.500
21.310
10.480
10.320
16.520
23.010
9.090
21.760
50.840
1 Year
% Chg
-79.31
-4.36
-2.39
6.35
4.82
4.74
5.35
-2.24
-4.84
-65.45
-25.45
-16.52
-53.65
-13.32
-47.21
-48.68
-45.00
-46.34
-42.45
-33.58
-4.27
-77.87
-78.36
21.71
-77.34
1.90
3.83
-9.20
-15.14
10.86
-22.93
-12.86
-39.26
1.75
11.35
-18.16
-51.47
-19.42
-27.57
-46.69
-16.02
-.62
-16.69
.25
-2.90
-3.11
-4.55
-54.72
-3.71
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
14686
4633577
3105
16622
48964
11810
1238539
24507
10412
508450
74505
177
55629
125834
44512
65415
72759
41695
48613
36012
92772
1856427
38537
222734
496683
113742
681612
30641
375217
382455
54315
13883
1090844
914571
3612483
634520
19348
745691
15729
33203
34564
42718
22434
18628
70403
28091
8347
17867
313354
815991
P/E
Div.
Yield
na
0.0
11.68
0.4
na
0.0
na
5.6
na
6.2
na
6.3
17.58
1.5
na
0.0
na
7.8
na
0.0
17.68
1.7
na
9.4
na
0.0
23.80
0.0
139.75
0.0
na 16.0
na 12.3
na 12.6
na 12.1
na
0.0
23.84
3.1
2.93
0.0
na 119.9
26.37
2.4
na
0.0
40.60
2.9
19.40
3.2
12.33
2.8
na
3.1
17.51
1.5
na
6.3
na 21.8
18.18
4.1
na
0.0
20.96
3.0
21.13
2.3
na
2.8
na
0.0
na 11.7
18.93
3.2
na 13.1
na
8.5
na
8.3
na
9.6
na
8.0
na
8.1
na
8.4
na
9.1
12.83
0.0
24.67
2.3
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Colony American Homes
Colony Capital, Inc.
Colony Capital, Inc.
Colony Capital, Inc.
Colony Capital, Inc.
Columbia Core Bond ETF
Columbia Interm Municip Bond
Columbia Large Cap Growth ETF
Columbia Pipeline Group
Columbia Pipeline Partners LP
Columbia Property Trust
Columbia Select Large Cap Grow
Columbia Select Large Cap Valu
Columbia Seligman Premium Tech
Comcast Corp.
Comcast Corp.
Comerica Inc.
Comerica Inc.
Comfort Systems USA
Commercial Metals
Community Bank System
Community Health Systems
Community Healthcare Trust
Comp. Brasil. de Distribuicao
Companhia Energetica
Companhia Energetica
Companhia Siderurgica
Compania Cervecerias Unidas
Compania Minas Buenaventu
Compass Diversified Holdings
Compass Minerals International
Computer Sciences
Comstock Resources
ConAgra Foods
Concho Resources
Concord Medical Services Hldgs
CONE Midstream Partners LP
ConocoPhillips
Consol. Energy
Consolidated Edison Holdings
Constellation Brands Inc.
Constellation Brands Inc.
Constellium N.V.
Consumers Energy Co
Container Store Group
Continental Building Products
Continental Resources
Controladora Comercial Mexican
Controladora Vuela Compania de
Convergys Corp.
CAHS
CLNY
CLNY.PR.A
CLNY.PR.C
CLNY.PR.B
GMTB
GMMB
RPX
CPGX
CPPL
CXP
RWG
GVT
STK
CCV
CCZ
CMA
CMA.WT
FIX
CMC
CBU
CYH
CHCT
CBD
CIG
CIG.C
SID
CCU
BVN
CODI
CMP
CSC
CRK
CAG
CXO
CCM
CNNX
COP
CNX
ED
STZ
STZ.B
CSTM
CMS.PR.B
TCS
CBPX
CLR
MCM
VLRS
CVG
Last Price
0.000
19.480
24.970
21.910
24.460
51.220
53.510
46.630
20.000
17.480
23.480
46.510
42.604
17.930
25.660
43.000
41.830
14.010
28.420
13.690
39.940
26.530
18.430
10.520
1.500
1.740
0.976
21.660
4.280
15.890
75.270
32.680
1.870
42.160
92.860
4.840
9.850
46.690
7.900
64.270
142.440
144.172
7.700
97.004
8.200
17.460
22.980
41.720
17.160
24.890
52W
High
0.000
27.060
27.490
25.000
26.580
53.000
54.041
48.970
33.000
29.000
27.890
50.200
46.640
20.120
26.620
51.500
53.450
23.902
35.000
17.759
44.110
65.000
20.489
37.570
5.350
5.500
2.975
25.270
12.505
17.530
95.680
33.655
7.270
45.490
134.130
8.230
26.020
70.200
35.010
72.250
144.870
144.400
20.810
104.990
23.500
24.210
53.650
41.720
19.120
26.595
52W
Low
0.000
18.520
24.420
16.390
22.100
50.745
52.384
39.000
16.950
11.240
19.940
41.890
39.656
12.560
24.820
43.000
39.520
11.250
15.580
12.800
33.540
24.490
15.610
10.155
1.440
1.300
0.731
17.730
3.800
9.700
71.000
24.760
0.993
33.450
85.870
4.400
8.580
41.100
6.300
56.860
96.530
96.970
3.380
95.000
7.120
15.380
19.600
41.720
8.580
18.810
1 Year
% Chg
-18.22
-4.98
-5.84
-1.37
.54
8.72
-7.38
5.85
-6.41
-5.28
1.26
-15.69
-10.70
-21.95
66.00
-15.96
4.75
-50.80
-71.44
-69.82
-67.48
-53.08
16.77
-55.23
-2.22
-13.31
23.03
-72.54
16.21
-6.91
-24.49
-59.16
-32.39
-76.63
-2.64
45.10
44.90
-53.13
-7.18
-57.14
-1.52
-40.09
.00
90.24
22.19
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
261432
4516
10154
2058
93
65
698
375883
122317
163209
240
165
17677
4918
959
534438
2088
77218
309271
41556
477011
11894
188675
933025
535
596269
34616
409746
34083
65524
225127
531432
802730
419661
14106
33939
2103323
1547790
555530
289780
77
294036
56
74452
87232
1128193
0
63784
138509
P/E
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
13.94
na
23.11
9.99
17.52
7.11
na
na
na
na
na
na
na
35.31
14.04
6.89
na
18.02
47.62
na
9.12
na
197.50
17.14
28.04
28.38
na
na
23.43
27.71
na
na
na
14.06
Div.
Yield
0.0
8.3
8.5
8.3
7.5
2.1
2.9
0.2
2.6
3.5
5.1
0.0
2.1
7.4
4.9
3.7
2.0
0.0
0.9
3.5
3.1
0.0
8.2
0.0
19.9
18.1
0.0
1.5
0.0
9.1
3.5
1.7
0.0
2.4
0.0
0.0
9.4
6.4
0.5
4.0
0.9
0.8
0.0
4.7
0.0
0.0
0.0
0.0
0.0
1.3
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Cooper Cos.
Cooper Tire & Rubber
Cooper-Standard Holdings
Copa Holdings
Core Laboratories
CoreLogic, Inc.
CorEnergy Infrastructure Trust
CorEnergy Infrastructure Trust
CoreSite Realty Corp.
CoreSite Realty Corp.
Corning Inc.
Corp Asset Backed Goldm Cap I
Corp Asset Backed JC Penny
Corp Asset Backed SBC Comm
CorpBanca
Corporate Office Properties
Corporate Office Properties
Corrections Corp. of America
Corts Ctf For J C Penney Co
Cosan
Costamare Inc.
Costamare Inc.
Costamare Inc.
Costamare Inc.
Cott Corp.
Coty Inc.
Country Style Cooking Restaur.
Countrywide Financial
Countrywide Financial
Cousins Properties
Covanta Holding
CPFL Energia SA
Crane Co.
Crawford & Company
Crawford & Company
Credicorp Ltd.
Credit Suisse Group
Credit Suisse S&P MLP Index
Crescent Capital Finance Group
Crescent Point Energy
Crestwood Equity Partners
CRH PLC
Cross Timbers Royalty Trust
CrossAmerica Partners LP
Crown Castle International
Crown Castle International
Crown Holdings
Cryolife Inc.
CS FI Enh Europe 50 ETN
CS FI Large Cap Growth ETN
Symbol
COO
CTB
CPS
CPA
CLB
CLGX
CORR.PR.A
CORR
COR
COR.PR.A
GLW
GYB
PFH
GYC
BCA
OFC
OFC.PR.L
CXW
KTP
CZZ
CMRE
CMRE.PR.B
CMRE.PR.D
CMRE.PR.C
COT
COTY
CCSC
CFC.PR.A
CFC.PR.B
CUZ
CVA
CPL
CR
CRD.A
CRD.B
BAP
CS
MLPO
CCFG
CPG
CEQP
CRH
CRT
CAPL
CCI.PR.A
CCI
CCK
CRY
FIEU
FLGE
Last Price
134.200
37.850
77.590
48.260
108.740
33.860
18.210
14.840
56.720
26.490
18.280
20.800
16.300
22.499
11.700
21.830
25.780
26.490
16.550
3.690
10.420
17.150
19.340
18.720
10.990
25.630
4.980
25.300
25.630
9.430
15.490
7.420
47.840
5.070
5.310
97.320
21.690
17.920
0.000
11.650
20.780
28.820
13.010
25.920
107.270
86.450
50.700
10.780
98.130
124.460
52W
High
52W
Low
190.000
43.940
80.630
121.250
134.870
42.310
26.050
35.750
60.100
28.000
25.160
21.350
19.998
23.290
18.990
30.940
27.950
42.310
20.010
8.120
20.500
26.200
25.120
27.340
11.870
32.720
7.070
26.090
26.120
11.730
23.035
14.119
70.470
8.900
10.840
162.760
29.991
24.960
0.000
27.310
84.600
30.950
23.390
40.870
109.790
89.435
57.080
12.290
129.890
133.160
121.010
31.180
50.260
39.030
87.270
30.390
13.720
4.990
39.000
25.049
15.420
19.580
15.750
20.860
11.150
20.130
24.770
24.210
15.650
2.590
8.760
14.600
15.185
15.040
6.760
18.330
3.820
25.260
25.111
8.680
13.685
6.570
44.860
4.790
4.860
81.780
20.330
15.280
0.000
8.530
13.140
22.300
12.010
20.000
99.910
75.780
43.850
9.410
90.830
98.960
1 Year
% Chg
-17.21
9.24
34.05
-53.43
-9.64
7.19
-54.20
45.25
3.68
-20.28
.48
1.43
4.74
-34.20
-23.05
-1.15
-27.11
3.05
-52.39
-40.83
-29.57
-27.05
59.74
24.06
-15.88
-.16
-.47
-17.43
-29.62
-43.57
-18.50
-40.84
-48.35
-39.24
-13.52
-25.80
-49.70
-74.35
20.03
-24.88
-35.67
4.57
9.85
-.39
-4.85
-5.37
9.34
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
118888
169451
14291
159934
180194
136403
2734
486985
61359
1295
2564076
1730
999
441
17532
227646
2645
181433
2020
329734
38542
1416
5586
4686
161001
356604
4944
12329
18926
431224
240183
98477
100059
6342
7915
88421
383241
1230
161366
3049148
103601
6285
30974
9811
583698
208105
21802
3196
1257
P/E
32.42
12.17
17.63
9.69
28.47
28.94
na
22.15
na
na
12.19
na
na
na
na
na
na
13.52
na
5.68
6.28
na
na
na
na
19.72
na
na
na
na
na
na
11.56
na
na
13.69
na
na
na
na
na
na
na
na
na
19.38
15.00
119.78
na
na
Div.
Yield
0.0
1.1
0.0
7.0
2.1
0.0
10.1
20.0
3.7
6.9
2.6
4.0
11.8
3.7
0.0
5.0
7.2
8.1
11.7
3.1
12.0
11.5
11.6
11.8
2.1
1.0
0.0
6.7
6.8
3.4
6.5
0.0
2.7
5.6
3.7
2.2
2.2
6.4
0.0
7.5
27.9
1.4
11.1
8.9
4.2
4.1
0.0
1.1
0.0
0.0
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
CS Renminbi Trust
CS Sing Dollar Trust
CS X-Links Commodity Benchmark
CS X-Links Commodity Rotation
CS X-Links Cushing MLP Infras.
CS X-Links Long/Short Equity
CS X-Links Merger Arbitrage
CS X-Links Multi-Ast. High Inc
CS X-Links Silver Sh. Cov.Call
CSOP China CSI 300 A-H Dynamic
CSOP FTSE China A50 ETF
CSOP MSCI China A Intl. Hedged
CSRA Inc.
CSS Industries
CST Brands
CTracks M/H MLP ETN
CTS Corp.
CubeSmart
CubeSmart
Cubic Corp.
Cullen Frost Bankers
Cullen Frost Bankers
Culp Inc.
Cummins
CurrencySh Austrln Dlr E.T.F.
CurrencySh Britsh Pound E.T.F.
CurrencySh Canadian Dlr E.T.F.
CurrencySh Euro E.T.F.
CurrencySh Japanese Yen E.T.F.
CurrencySh Swedsh Krona E.T.F.
CurrencySh Swiss Franc E.T.F.
Curtiss Wright Corp.
Cushing MLP Total Return
Cushing Royalty & Income Fund
Customers Bancorp
Customers Bancorp
Customers Bancorp
Cutwater Select IF
CVENT, Inc.
CVR Energy
CVR Partners
CVR Refining, LP
CVS Health Corp.
CVSL Inc.
Cypress Energy Partners
CYS Investments, Inc.
CYS Investments, Inc.
CYS Investments, Inc.
D R Horton
Dana Holding
FXCH
FXSG
CSCB
CSCR
MLPN
CSLS
CSMA
MLTI
SLVO
HAHA
AFTY
CNHX
CSRA
CSS
CST
MLPC
CTS
CUBE.PR.A
CUBE
CUB
CFR
CFR.PR.A
CFI
CMI
FXA
FXB
FXC
FXE
FXY
FXS
FXF
CW
SRV
SRF
CUBI.PR.C
CUBI
CUBS
CSI
CVT
CVI
UAN
CVRR
CVS
CVSL
CELP
CYS.PR.A
CYS.PR.B
CYS
DHI
DAN
Last Price
76.470
69.130
11.100
12.800
18.610
27.600
19.340
25.475
9.340
29.950
14.230
31.320
30.000
28.380
39.140
15.461
17.640
26.140
30.620
47.250
60.000
25.387
25.470
88.010
72.969
144.320
71.670
106.400
80.630
116.466
96.370
68.500
10.670
8.420
26.450
27.220
27.190
18.260
34.910
39.350
8.010
18.930
97.770
0.990
8.800
22.800
21.970
7.130
32.030
13.800
52W
High
52W
Low
80.960
77.330
15.990
15.690
33.000
27.890
20.530
26.620
12.270
31.641
24.750
32.080
33.440
31.610
45.250
26.000
20.250
27.790
31.420
54.310
80.230
25.700
35.230
148.040
82.470
156.040
85.920
119.930
83.660
128.200
115.420
77.570
32.450
40.850
26.660
31.630
28.480
20.210
37.250
48.370
16.119
22.740
113.650
10.000
19.830
25.400
24.340
9.300
33.100
23.480
74.050
66.480
11.100
12.690
15.710
25.210
18.420
24.460
9.125
28.780
13.000
29.390
26.260
24.110
32.280
13.370
15.300
25.240
22.050
39.830
59.270
23.540
19.220
84.990
69.110
143.590
70.903
102.920
77.190
111.900
93.750
58.000
8.820
7.330
25.060
17.850
25.260
17.880
24.230
33.020
7.110
13.370
81.370
0.970
7.020
21.380
19.640
7.010
22.120
13.010
1 Year
% Chg
-3.08
-7.77
-26.00
-15.51
-41.72
5.95
-.71
-16.83
2.68
-10.25
-39.37
-1.07
-3.10
38.74
-10.24
-15.06
7.66
17.48
-38.95
-10.72
-5.71
-16.21
-10.69
-.71
-8.17
-1.82
-2.96
-63.83
-78.60
39.88
2.76
-5.58
25.40
1.65
-17.76
12.68
1.52
-88.94
-38.46
-6.37
-7.38
-18.23
26.65
-36.52
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
126
76
82
103
52381
1184
498
64
5866
92
18932
8
74430
6129
172674
6100
22855
3364
352036
32673
148270
2628
17911
492296
12524
5608
16502
214132
37233
219
4532
55891
219757
74805
2740
43000
797
5112
50308
80056
55350
99410
1218594
30068
9069
2118
3986
398390
1358482
546128
P/E
na
na
na
na
na
na
na
na
na
na
na
na
na
15.85
13.83
na
18.19
na
na
23.98
13.36
na
14.47
9.30
na
na
na
na
na
na
na
18.98
na
na
na
14.71
na
na
na
20.08
8.52
9.14
20.16
na
na
na
na
na
15.78
7.30
Div.
Yield
0.0
0.0
0.0
0.0
8.3
0.0
0.0
4.0
17.7
0.0
16.7
0.0
1.3
2.5
0.6
7.6
0.9
7.4
2.7
0.6
3.5
5.3
1.1
4.4
1.5
0.0
0.0
0.0
0.0
0.0
0.0
0.8
10.7
27.1
6.6
0.0
5.9
5.6
0.0
5.0
0.0
16.7
1.7
0.0
18.4
8.5
8.5
14.5
1.0
1.7
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Danaher Corp.
Danaos
Daqo New Energy
Darden Restaurants
Darling Ingredients Inc.
DaVita HealthCare Partners
DB 3x Long UST ETN
DB 3x Short UST ETN
DB Agriculture Double Long
DB Agriculture Double Short
DB Agriculture Long
DB Agriculture Short
DB Base Metals Double Long
DB Base Metals Double Short
DB Base Metals Long
DB Base Metals Short
DB Commodity Double Long
DB Commodity Double Short
DB Commodity Long
DB Commodity Short
DB Crude Oil Double Short
DB Crude Oil Long
DB Crude Oil Short
DB German Bund Futures ETN
DB Gold Double Long
DB Gold Double Short
DB Gold Short
db-X CSI China ETF
db-X MSCI BRL FX Hdg E.T.F.
db-X MSCI CAN FX Hdg E.T.F.
db-X MSCI EAF FX Hdg E.T.F.
db-X MSCI EM FX Hdg E.T.F.
db-X MSCI JPN FX Hdg E.T.F.
DBX ACWI ex US HED ETF
DBX All China Equity ETF
DBX ASIA EX JAP Hedged ETF
DBX CN SM CAP Fund
DBX CSI 300 China A Hedged Eq.
DBX DJ Hedged Intl Real Estate
DBX Em. Mkt High Div. Hdg.Eq.
DBX Emerging Markets Bond ETF
DBX Eurozone High Dividend Yld
DBX FTSE Dev. ex US Enh. Beta
DBX High Div. Yield Hedged Eq.
DBX High Yield Corp. Bond ETF
DBX Investment Grade Bond ETF
DBX Japan JPX-Nikkei 400 Eq.
DBX JPX-Nikkei 400 Hedged Eq.
DBX MSCI Australia Hedged Eq.
DBX MSCI EAFE Sm. Cap. Hgd Eq.
DHR
DAC
DQ
DRI
DAR
DVA
LBND
SBND
DAG
AGA
AGF
ADZ
BDD
BOM
BDG
BOS
DYY
DEE
DPU
DDP
DTO
OLO
SZO
BUNL
DGP
DZZ
DGZ
ASHR
DBBR
DBCN
DBEF
DBEM
DBJP
DBAW
CN
DBAP
ASHS
ASHX
DBRE
HDEE
EMIH
HDEZ
DEEF
HDEF
HYIH
IGIH
JPN
JPNH
DBAU
DBES
Last Price
92.880
5.990
16.650
63.640
10.520
69.710
49.500
4.800
3.270
30.145
11.000
35.980
4.100
25.398
12.400
29.000
3.170
96.142
8.540
57.980
158.120
4.630
91.700
27.566
18.140
8.870
17.100
27.980
8.040
23.420
27.160
18.280
38.090
23.130
31.010
22.010
41.460
25.432
22.860
21.640
23.750
24.380
24.970
22.980
21.520
23.930
23.650
23.400
24.430
25.340
52W
High
97.620
6.700
31.790
67.695
18.355
85.170
79.190
5.810
5.870
36.020
14.120
43.500
8.300
27.980
18.450
31.680
6.500
103.160
12.270
59.300
169.320
8.340
95.940
28.490
28.450
9.075
17.260
55.190
14.360
23.420
31.360
23.710
44.950
27.700
50.880
32.100
76.610
27.120
25.480
24.440
25.440
25.290
24.970
24.620
25.220
25.180
25.410
24.620
25.320
25.340
52W
Low
81.250
4.560
11.020
51.532
9.050
67.340
41.610
3.680
3.050
22.430
8.800
24.320
3.710
13.170
10.630
21.300
3.000
50.970
6.600
36.010
56.360
4.450
53.150
26.090
17.809
5.970
12.400
27.945
8.030
23.420
24.640
16.560
33.720
21.621
28.927
20.000
32.270
24.440
21.980
21.640
23.430
22.040
24.530
22.000
21.320
23.550
21.140
20.740
23.350
24.810
1 Year
% Chg
8.37
9.51
-36.79
21.22
-42.07
-7.96
-9.54
-4.19
-37.12
24.95
-21.32
24.07
-45.48
67.65
-27.60
28.32
-18.09
79.37
-27.93
33.63
96.40
-44.22
47.63
.72
-22.81
17.33
9.13
-24.81
-37.45
.00
.59
-14.74
2.86
-5.44
-11.12
-15.22
18.02
-
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
843558
6620
24443
362182
507476
298097
500
11068
9503
96
446
29
571
266
108
77
1347
43
78
81
23544
4915
5090
394
16866
71096
23937
610280
2192
0
1105962
37001
104085
6924
962
1546
26652
109
263
4
33
25
3
217
155
155
944
21
38
2
P/E
24.70
37.44
na
19.34
50.10
18.49
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
Div.
Yield
0.6
0.0
0.0
3.1
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.2
33.0
2.7
3.2
3.5
3.6
3.7
13.9
4.9
0.4
2.9
2.2
2.5
5.5
4.5
0.0
2.2
6.3
3.3
1.0
1.5
4.4
2.0
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
DBX MSCI EU Hedged ETF
DBX MSCI Italy Hedged Equity
DBX MSCI KOR Hedged ETF
DBX MSCI MEX Hedged ETF
DBX MSCI South Eur. Hedged Eq.
DBX MSCI Spain Hedged Equity
DBX MSCI UK Hedged ETF
DBX Muni Rev Bd ETF
DBX Russell 1000 Enhanced Beta
DBX S&P Hedged Gbl. Infrast.
DCP Midstream Partners LP
DCT Industrial Trust
DD Homebldrs & Supplies Bear3X
DD Homebldrs & Supplies Bull3X
DD Regional Banks Bear 3X
DD Regional Banks Bull 3X
DDR Corp.
DDR Corp.
DDR Corp.
Dean Foods
Deckers Outdoor
Deere & Co.
Delaware Glb Dividend & Income
Delaware Inv Div & Incm F
Delek Logistics Partners
Delek US Holdings
Delhaize Group
Delphi Automotive
Delta Air Lines
Deltic Timber
Deluxe Corp.
Demand Media Inc.
Demandware, Inc.
Denbury Resources
Deutsche Bank Ag
Deutsche Bank Ag
Deutsche Bank Ag
Deutsche Bank Ag
Deutsche Global High Income
Deutsche High Income Opport.
Deutsche High Income Trust
Deutsche Multi-Market Income
Deutsche Municipal Income Tr
Deutsche Strategic Income Tr
Deutsche Strategic Munipical
Deutsche XT MSCI Eurozone
Devon Energy
DeVry Education Group
Dex One Corporation
DHI Group, Inc.
DBEU
DBIT
DBKO
DBMX
DBSE
DBSP
DBUK
RVNU
DEUS
DBIF
DPM
DCT
CLAW
NAIL
WDRW
DPST
DDR.PR.J
DDR.PR.K
DDR
DF
DECK
DE
DEX
DDF
DKL
DK
DEG
DLPH
DAL
DEL
DLX
DMD
DWRE
DNR
DB
DKT
DXB
DTK
LBF
DHG
KHI
KMM
KTF
KST
KSM
DBEZ
DVN
DV
DEXO
DHX
Last Price
25.850
22.060
22.410
20.220
22.272
24.840
22.050
26.290
24.970
21.465
24.670
37.370
43.110
28.913
35.940
32.800
25.200
25.100
16.840
17.150
47.200
76.270
9.350
8.820
35.690
24.600
24.290
85.730
50.690
58.870
54.540
5.500
53.970
2.020
24.150
27.160
25.660
26.440
7.550
13.060
7.950
7.640
13.480
10.510
13.200
26.160
32.000
25.310
2.380
9.170
52W
High
30.420
24.700
25.600
26.200
24.780
24.870
26.430
27.050
26.120
25.550
47.710
38.820
56.400
39.810
56.660
45.440
26.840
26.340
20.405
19.740
95.450
98.230
11.870
10.440
48.460
41.150
25.140
90.570
52.770
70.290
69.770
6.890
75.900
9.530
36.205
29.470
27.180
28.530
8.510
14.940
9.150
8.660
14.290
11.940
14.780
30.840
70.480
49.255
2.380
10.480
52W
Low
21.050
22.060
19.570
20.140
22.272
24.840
20.490
24.900
24.220
20.990
19.260
31.080
37.643
24.611
31.260
27.820
24.360
24.270
14.710
14.555
45.140
71.850
8.890
8.110
28.050
22.110
17.500
66.100
34.610
57.560
51.610
3.940
43.970
1.720
22.830
26.230
24.910
25.680
7.144
12.430
7.590
7.050
12.510
9.500
12.360
23.420
28.000
22.290
2.380
7.090
1 Year
% Chg
-.77
-3.36
-19.04
-8.73
1.30
-45.70
4.80
-1.06
.32
-8.28
-11.51
-48.15
-13.79
-17.04
-10.46
.62
-9.82
34.05
17.89
3.05
-13.93
-12.39
-10.13
-6.20
-75.15
-19.55
-3.65
-2.21
-4.55
-3.70
-6.91
-9.04
-10.33
.82
-9.08
-3.65
4.89
-47.72
-46.68
.00
-8.39
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
348268
1
71321
533
0
0
540
1028
23
98
154434
230967
41
110
127
94
3542
4820
879804
472087
219437
783464
14875
4938
13730
262219
33163
538840
2708927
10340
78061
23802
113155
3201133
508830
24994
10474
29715
3198
10801
9312
13138
18782
2545
5047
6374
1124601
178080
0
95592
P/E
na
na
na
na
na
na
na
na
na
na
13.19
na
na
na
na
na
na
na
105.25
18.05
11.18
13.24
na
na
12.93
17.08
na
18.68
11.96
120.14
12.65
na
na
3.11
na
na
na
na
na
na
na
na
na
na
na
na
12.36
10.55
1.93
20.84
Div.
Yield
4.9
2.0
0.3
15.3
2.6
2.9
6.9
3.0
0.0
2.6
13.1
3.1
0.0
0.0
0.0
0.0
6.5
6.3
4.1
1.6
0.0
3.1
9.7
7.1
7.1
2.5
1.3
1.2
1.1
0.7
2.2
0.0
0.0
0.0
3.4
7.4
6.4
7.2
7.3
7.5
8.3
7.8
6.3
7.3
6.8
4.9
3.1
1.4
0.0
0.0
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
DHT Holdings
Diageo PLC
Diamond Hill Valuation-Wgt 500
Diamond Offshore Drilling
Diamond Resorts International
Diamond S Shipping Group
Diamondrock Hospitality
Diana Shipping
Diana Shipping
Diana Shipping Inc
Dick's Sporting Goods
Diebold Inc.
Digicel Group
Digital Realty Trust
Digital Realty Trust
Digital Realty Trust
Digital Realty Trust
Digital Realty Trust
Digital Realty Trust
DigitalGlobe
Dillards Capital Trust I
Dillards Inc.
DineEquity
Diplomat Pharmacy, Inc.
Dir. Daily S&P Biotech Bear 3X
Direx 10-Yr Tr. Bear 3x E.T.F.
Direx 10-Yr Tr. Bull 3x E.T.F.
Direx 30-Yr Tr. Bear 3x E.T.F.
Direx 30-Yr Tr. Bull 3x E.T.F.
Direx Devel Mkt Bear 3x E.T.F.
Direx Devel Mkt Bull 3x E.T.F.
Direx Emerg Mkt Bear 3x E.T.F.
Direx Emerg Mkt Bull 3x E.T.F.
Direx Energy Bear 3x E.T.F.
Direx Energy Bull 3x E.T.F.
Direx Financial Bear 3x E.T.F.
Direx Financial Bull 3x E.T.F.
Direx Mid Cap Bear 3x E.T.F.
Direx Mid Cap Bull 3x E.T.F.
Direx Real Est. Bear 3x E.T.F.
Direx Real Est. Bull 3x E.T.F.
Direx Small Cap Bear 3x E.T.F.
Direx Small Cap Bull 3x E.T.F.
Direx Tech Bear 3x E.T.F.
Direx Tech Bull 3x E.T.F.
Direxion 300 China A Bull 2X
Direxion Daily China Bear 3X
Direxion Daily China Bull 3X
Direxion Daily India Bull 3X
Direxion Daily Japan Bull 3x
DHT
DEO
DHVW
DO
DRII
DSG
DRH
DSXN
DSX
DSX.PR.B
DKS
DBD
DCEL
DLR.PR.F
DLR.PR.E
DLR
DLR.PR.I
DLR.PR.H
DLR.PR.G
DGI
DDT
DDS
DIN
DPLO
LABD
TYO
TYD
TMV
TMF
DPK
DZK
EDZ
EDC
ERY
ERX
FAZ
FAS
MIDZ
MIDU
DRV
DRN
TZA
TNA
TECS
TECL
CHAU
YANG
YINN
INDL
JPNL
Last Price
8.090
109.070
23.510
21.100
25.510
0.000
9.650
19.030
4.350
14.250
35.350
30.090
0.000
26.160
25.830
75.620
25.680
26.940
24.950
15.660
26.880
65.710
84.670
34.220
31.090
16.660
44.205
27.980
74.230
30.910
49.920
46.980
11.510
29.310
23.430
41.180
29.069
45.090
20.810
19.540
75.550
45.000
63.530
31.100
36.430
23.215
99.110
17.740
13.470
45.470
52W
High
52W
Low
9.310
122.510
24.742
39.140
35.416
0.000
16.010
27.400
8.270
25.810
60.330
38.940
0.000
26.940
26.790
77.255
25.750
27.980
24.980
35.910
27.129
144.210
114.230
52.332
66.400
19.000
51.958
36.740
113.350
40.681
79.020
72.940
31.410
40.519
68.790
60.000
35.725
62.510
29.530
30.760
105.068
56.440
99.000
54.900
41.030
58.950
152.529
68.540
27.358
64.750
6.050
100.590
21.370
16.510
22.290
0.000
9.650
15.000
3.500
10.600
33.420
29.164
0.000
24.800
25.110
60.660
24.010
25.971
22.990
12.410
25.770
65.140
80.555
22.100
24.000
15.730
40.190
23.420
64.260
23.944
43.025
24.485
9.470
15.750
21.282
38.000
23.250
37.670
12.980
18.780
52.900
35.240
55.560
28.370
22.000
13.650
48.800
14.690
10.700
35.500
1 Year
% Chg
10.67
-4.40
-42.52
-8.57
-35.10
-35.17
-40.63
-28.80
-13.14
2.59
1.29
14.06
1.20
8.38
-49.43
3.23
-47.51
-18.30
25.03
-11.57
.56
-11.82
-13.73
-14.00
-12.68
25.25
-49.83
39.57
-61.25
-18.75
-8.55
-8.28
-15.07
-24.88
-4.21
-6.25
-21.50
-31.13
4.68
-12.99
-50.39
-33.04
14.45
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
422833
151008
1269
586132
130963
513873
1631
127902
2578
413417
150945
3989
5996
295798
6735
8929
6944
152062
1490
132015
43662
155235
77874
2948
929
196297
52862
3073
3571
230450
408144
523080
650703
2552062
696351
16992
16146
15265
35499
10982303
1365216
54940
30478
75132
556272
179272
31199
3138
P/E
9.52
18.33
na
41.37
15.84
na
na
na
na
na
11.59
19.54
na
na
na
42.25
na
na
na
58.00
na
8.46
14.70
122.21
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
Div.
Yield
8.8
3.9
1.9
2.4
0.0
0.0
5.0
11.0
0.0
15.6
1.6
3.8
0.0
6.4
6.8
4.4
8.7
6.9
5.9
0.0
7.0
0.4
4.3
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Direxion Daily LatinAm Bull 3X
Direxion Daily NatGas 3X Bear
Direxion Daily NatGas 3X Bull
Direxion Daily Retail Bull 3X
Direxion Daily Russia Bear 3X
Direxion Daily Russia Bull 3X
Direxion Daily S&P 500 Bull 2X
Direxion Daily Sm-Cap Bull 2X
Direxion Dev. Mkts. Bull 1.25X
Direxion Em. Mkts. Bull 1.25X
Direxion Gold Miners Bear 3X
Direxion Gold Miners Bull 3X
Direxion iBillionaire Index
Direxion S&P 500 Bear 3x E.T.F
Direxion S&P 500 Bull 1.25X
Direxion S&P 500 Bull 3x E.T.F
Direxion S&P Biotech Bull 3X
Direxion S&P Oil & Gas Bear 3X
Direxion S&P Oil & Gas Bull 3X
Direxion Small Cap Bull 1.25X
DIRX BRAZIL BULL 3X ETF
DIRX S KOREA BULL 3X ETF
Discover Financial Services
Discover Financial Services
Diversified Hi Incom
Diversified Real Asset Inc. Fd
Dividend and Income Fund
DJ 2xSelect Div ETN
DJUBS Commod Blend
DNP Select Income Fund
Dolby Laboratories
Dollar General
Dominion Diamond
Dominion Midstream Partners
Dominion Res Black Warrior
Dominion Resources
Dominion Resources
Dominion Resources
Dominion Resources
Domino's Pizza
Domtar Corp.
Donaldson
Dorian LPG Ltd.
DoubleLine Income Solutions Fd
DoubleLine Opportunistic Cre.
Douglas Dynamics
Douglas Emmett
Dover Corp.
Dover Downs Gaming & Ent.
Dover Motorsports
LBJ
GASX
GASL
RETL
RUSS
RUSL
SPUU
SMLL
LLDM
LLEM
DUST
NUGT
IBLN
SPXS
LLSP
SPXL
LABU
DRIP
GUSH
LLSC
BRZU
KORU
DFS.PR.B
DFS
DVHI
DRA
DNI
DVYL
BLND
DNP
DLB
DG
DDC
DM
DOM
DCUC
DCUB
DCUA
D
DPZ
UFS
DCI
LPG
DSL
DBL
PLOW
DEI
DOV
DDE
DVD
Last Price
12.000
53.545
6.140
37.640
37.520
11.170
33.070
29.370
25.780
20.780
16.520
24.280
24.340
16.920
26.120
82.880
21.100
83.570
6.630
24.990
11.630
22.742
26.440
53.620
20.730
15.510
11.010
44.780
23.450
8.960
33.650
71.870
10.230
30.660
0.340
48.080
53.670
53.080
67.640
111.250
36.950
28.660
11.770
16.220
25.310
21.070
31.180
61.310
0.971
2.330
52W
High
51.120
87.210
247.000
40.480
126.440
37.599
37.890
37.846
30.152
32.920
40.000
214.000
26.737
25.250
27.190
97.550
59.820
109.000
41.060
28.076
98.200
48.050
26.750
66.610
26.020
18.400
15.790
53.940
23.450
11.000
43.950
81.420
20.300
44.340
7.240
55.200
62.590
62.530
80.130
119.729
48.300
39.410
17.590
20.660
26.510
24.475
32.320
78.210
1.240
2.850
52W
Low
11.950
44.880
4.810
15.000
24.080
10.270
27.750
26.710
25.230
20.270
11.070
21.700
20.200
15.800
22.890
64.000
14.030
38.000
5.590
24.315
11.500
14.330
25.090
50.200
19.750
15.140
9.450
22.930
23.450
8.120
29.870
59.750
7.270
24.500
0.300
46.700
52.780
49.840
64.540
93.165
35.200
26.360
9.950
15.510
22.610
18.681
26.665
55.500
0.790
2.070
1 Year
% Chg
-74.93
-97.12
44.28
-66.62
-32.47
-5.64
-12.48
-33.01
-78.24
-6.20
-17.86
-5.52
-86.80
-31.70
4.34
-18.12
-14.90
-10.57
-27.18
-11.41
.00
-15.15
-21.96
1.65
-43.04
-21.79
-94.04
-7.56
-10.73
-11.55
-12.04
18.14
-8.13
-25.81
-15.26
-18.49
3.05
-1.68
9.79
-14.51
17.01
-10.73
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
17953
142
13745708
6954
767278
343941
1458
72
182
189
2029036
50475601
2500
1168936
1661
380927
218397
3339
18365
370
494708
1035
10189
892606
133
21938
11231
2817
0
92863
87790
922334
113540
38058
16112
16505
11366
15204
650578
131105
161326
169483
51149
97181
20046
32356
278115
429145
7157
2431
P/E
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
10.35
na
na
na
na
na
na
19.23
18.72
na
34.84
na
na
na
na
22.03
35.43
28.21
20.77
9.27
na
na
10.81
na
15.76
32.37
na
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
6.0
0.0
7.0
9.0
0.0
0.0
0.6
0.0
0.0
0.0
0.0
0.0
0.0
1.6
0.0
0.0
6.1
2.1
7.1
10.5
14.8
7.5
0.0
8.7
1.4
1.2
4.0
2.5
0.0
6.6
5.5
5.7
3.8
1.1
4.3
2.4
0.0
11.0
7.9
4.1
2.8
2.7
0.0
2.2
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Dow Chemical
Dr Pepper Snapple Group
Dr. Reddy's Laboratories
DRDGOLD Limited
Drew Industries
Dreyfus Hi Yld Strategies
Dreyfus Mun. Bond Infrastruct.
Dreyfus Strat Mun Bd Fd
Dreyfus Strat Mun Inc
Dril-Quip Inc.
DST Systems
DSW Inc.
DTE Energy
DTE Energy
DTE Energy
DTF Tax Free Income
Ducommun Inc.
Duff & Phelps Global Utility
Duff & Phelps Select Energy
Duff & Phelps Utility Corp. Bd
Duke Energy
Duke Energy
Duke Realty
Dun & Bradstreet
DuPont
DuPont
DuPont
Dupont Fabros Technology
Dupont Fabros Technology
Dupont Fabros Technology
Duquesne Lt Co
Duquesne Lt Co
Duquesne Lt Co
Duquesne Lt Co
Duquesne Lt Co
Duquesne Lt Co
Duquesne Lt Co
DVL Conservative Equity ETF
DVL Mid & Large Cap High Div.
DVL Small & Mid Cap High Div.
DX DLY EUR BULL 3X ETF
DX JR MNR BEAR 3X ETF
DX JR MNR BULL 3X ETF
DXN ALCAP IN SENT SH ETF
DXN CSI 300 China A Sh. Bear1X
DXN Daily Cyber Secur. Bear 2X
DXN Daily Cyber Secur. Bull 2X
DXN Daily EU FX Hgd. Bull 2X
DXN Daily Pharma & Med Bear 2X
DXN Daily Pharma & Med Bull 2X
DOW
DPS
RDY
DRD
DW
DHF
DMB
DSM
LEO
DRQ
DST
DSW
DTE
DTZ
DTQ
DTF
DCO
DPG
DSE
DUC
DUKH
DUK
DRE
DNB
DD
DD.PR.B
DD.PR.A
DFT.PR.B
DFT
DFT.PR.A
DQU.PR.G
DQU.PR.E
DQU.PR.B
DQU.PR.C
DQU.PR.H
DQU.PR.D
DQU.PR.A
VLLV
VLML
VLSM
EURL
JDST
JNUG
KNOW
CHAD
HAKD
HAKK
HEGE
PILS
PILL
Last Price
51.480
93.200
46.290
1.600
60.890
3.080
12.380
8.070
8.540
59.230
114.060
23.860
80.190
26.550
24.810
15.110
16.220
14.730
5.980
9.190
25.660
71.390
21.020
103.930
66.600
96.895
78.000
25.210
31.790
25.300
39.250
37.750
36.500
38.250
50.300
38.980
37.500
25.950
22.984
22.658
24.300
29.740
31.050
71.152
42.140
41.308
36.650
33.000
38.130
35.880
52W
High
52W
Low
57.100
95.260
68.000
2.880
65.210
3.750
13.140
8.340
8.650
81.780
134.650
39.580
92.270
27.246
25.810
15.881
33.450
21.817
16.500
9.920
25.740
89.970
22.700
137.250
76.618
111.000
92.820
26.500
38.300
26.290
39.250
37.750
36.500
38.250
50.300
38.980
37.500
26.120
26.060
25.980
39.520
73.000
242.500
73.340
64.450
45.750
41.450
43.450
53.200
40.860
35.110
70.775
43.410
1.100
46.670
2.750
11.450
7.580
7.770
53.370
92.580
21.230
73.230
24.900
23.030
14.250
14.770
13.370
4.910
9.060
24.070
65.500
17.600
100.020
47.110
89.000
72.780
24.860
24.880
25.004
39.250
37.750
36.500
38.250
50.300
38.980
37.500
23.892
22.100
21.900
21.880
20.080
27.580
44.130
39.300
37.980
33.870
31.900
37.880
28.670
1 Year
% Chg
12.87
30.02
-8.25
3.90
19.23
-14.68
1.73
1.38
4.27
-22.81
21.15
-36.03
-7.16
1.84
.85
-1.76
-35.84
-31.93
-57.80
-6.32
3.09
-14.54
4.06
-14.08
-5.19
-6.83
-4.29
-1.21
-4.36
-.61
.00
.00
.00
.00
.00
.00
.00
-16.38
-52.64
-74.49
2.95
-
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
2644145
317940
91277
29059
30065
56477
14965
23513
28895
126877
66284
379829
273436
3829
6627
3405
16182
32920
33963
11742
9097
873569
606488
56363
1457513
495
211
3535
159762
3035
0
0
0
0
0
0
0
150
404
544
17920
4166786
4104305
4391
43348
87
117
159
9
46
P/E
15.05
24.53
na
na
21.29
na
na
na
na
11.37
18.98
13.79
15.16
na
na
na
na
na
na
na
na
16.96
43.79
14.80
19.82
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
Div.
Yield
3.6
2.0
0.6
2.3
3.2
11.5
6.0
6.1
6.0
0.0
1.0
3.3
3.6
6.1
5.3
5.6
0.0
9.5
22.3
6.5
5.0
4.6
3.4
1.8
2.3
4.7
4.5
7.6
5.8
7.8
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.4
2.9
3.9
0.0
0.0
0.0
0.3
0.0
0.0
0.0
10.4
0.0
0.0
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
DXN Daily Semiconductor Bear3X
DXN DLY 20+YR 1X BR
DXN DLY 7-10YR 1X BR
DXN DLY BNDMKT 1X BR
DXN DLY SCOND 3X BL
DXN HEALTHCR BEAR 3X
DXN HEALTHCR BULL 3X
DXN Japan Currency Hgd. Bull2X
DXN NDX EQL WGT ETF
DXN S&P 500 VOL RESP ETF
DXN S&P Biotech Bear 1X
DXN TOT MKT BEAR 1X
DXN ZACKS HIGH INCM ETF
Dycom Industries
Dynagas LNG Partners
Dynagas LNG Partners
Dynamic Offshore Resources
Dynegy
Dynegy
Dynegy
Dynex Capital
Dynex Capital
Dynex Capital
E-Commerce China Dangdang
E-House (China) Holdings
E-TRACS Bloomberg Commodity TR
E-TRACS CMCI
E-TRACS CMCI Agriculture
E-TRACS CMCI Energy
E-TRACS CMCI Food
E-TRACS CMCI Gold
E-TRACS CMCI Industrial Metals
E-TRACS CMCI Livestock
E-TRACS CMCI Silver
E-TRACS UBS Long Platinum
E-TRACS UBS Short Platinum
Eagle Growth & Income Opport.
Eagle Materials
Eagle Point Credit Company
Eagle Point Credit Company
Eagle Point Credit Company
Easterly Government Properties
Eastgroup Properties
Eastman Chemical
Eastman Kodak
Eastman Kodak
Eastman Kodak
Eaton Corp.
Eaton Vance
SOXS
TYBS
TYNS
SAGG
SOXL
SICK
CURE
HEGJ
QQQE
VSPY
LABS
TOTS
ZMLP
DY
DLNG.PR.A
DLNG
DOR
DYN.WT
DYN.PR.A
DYN
DX.PR.B
DX.PR.A
DX
DANG
EJ
DJCI
UCI
UAG
UBN
FUD
UBG
UBM
UBC
USV
PTM
PTD
EGIF
EXP
ECCZ
ECCA
ECC
DEA
EGP
EMN
KODK.WT.
A
KODK
KODK.WT
ETN
EV
Last Price
52W
High
52W
Low
1 Year
% Chg
Vol. Yr
(000)
40.170
22.606
29.726
32.990
26.770
37.480
33.400
31.600
64.920
54.604
40.180
18.920
17.390
69.960
18.900
9.700
0.000
0.470
50.670
13.400
0.000
23.330
6.350
7.190
6.290
14.220
12.072
18.180
6.000
18.565
27.146
11.680
18.733
18.710
9.441
31.720
15.160
60.430
24.850
25.392
16.430
17.180
55.610
67.510
1.830
87.250
24.520
30.940
33.560
42.460
42.980
43.770
42.310
68.020
60.950
43.640
22.160
34.820
90.820
23.900
20.950
0.000
5.130
118.890
34.690
0.000
25.950
8.560
11.500
8.480
19.650
20.035
22.620
12.990
23.040
34.500
16.480
23.850
25.140
14.240
31.720
25.000
88.810
24.880
26.400
21.700
18.820
67.420
83.900
6.980
35.840
20.900
25.550
32.500
15.060
36.610
16.010
27.210
32.840
49.390
39.480
18.580
15.240
30.660
15.010
7.800
0.000
0.200
39.690
9.620
0.000
22.030
6.100
5.560
4.860
13.751
11.510
17.600
6.000
18.000
26.010
11.180
17.220
17.170
8.620
31.720
14.010
58.130
23.930
24.100
16.300
15.180
51.760
62.840
0.271
-25.00
-1.97
-3.61
-1.23
-20.58
7.42
1.95
-8.16
-4.02
-47.50
99.37
-40.67
-87.98
-49.85
-55.85
-6.57
-23.03
-22.60
-13.12
-26.13
-26.21
-17.29
-41.63
-17.53
-11.49
-25.94
-20.76
-11.12
-28.86
.00
-20.52
-18.26
-12.18
-11.01
-70.48
118815
479
150
84
82946
93
73715
155
4597
947
28
413
10896
118420
3523
24175
12.540
2.770
52.040
32.430
22.170
8.350
73.820
44.180
10.750
1.960
49.210
31.020
-42.24
-63.55
-23.43
-20.77
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
P/E
Div.
Yield
1136
72358
313757
328217
6897
7383
334
1078
335
636
681
1012
1367
1104
0
4833
189452
235
1982
3510
33698
46536
372096
447
na
na
na
na
na
na
na
na
na
na
na
na
na
22.86
na
na
na
na
na
268.00
na
na
na
na
62.90
na
na
na
na
na
na
na
na
na
na
na
na
17.32
na
na
na
na
na
13.32
na
0.0
0.0
0.0
0.0
0.0
0.0
0.0
8.1
0.2
1.9
0.0
0.0
15.3
0.0
15.2
18.8
0.0
0.0
11.1
0.0
0.0
9.1
0.0
0.0
2.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
8.6
0.7
27.5
7.7
14.5
5.2
4.2
2.7
0.0
37761
505
782192
197517
na
na
11.80
14.16
0.0
0.0
4.2
3.2
1713
3881
605414
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Eaton Vance Buy-Write Opport
Eaton Vance Divs Equity Income
Eaton Vance Enh Equ Income II
Eaton Vance Enh Equity Income
Eaton Vance Floating Rate
Eaton Vance Floating-Rate Plus
Eaton Vance Glb Buy-Write Opp
Eaton Vance Muni. Income 2028
Eaton Vance Muni. Income 2028
Eaton Vance National Muni
Eaton Vance Senior Floating Rt
Eaton Vance Senior Income
Eaton Vance Short Duration
Eaton Vance Tax Adv Div Inc
Eaton Vance Tax-Adv Bond & Opt
Eaton Vance Tax-Adv Gl Div Inc
Eaton Vance Tax-Adv Gl Div Opp
Eaton Vance Tax-Man Buy-Write
Eaton Vance Tax-Man Div.Equity
Eaton Vance Tax-Man Glb Div Eq
ECA Marcellus Trust I
Eclipse Resources
Ecolab Inc.
Ecopetrol S.A.
Edenor
Edgewell Personal Care
Edison International
Education Realty Trust
Edwards Lifesciences
EGShares Beyond BRICs ETF
EGShares EM Core ex-China ETF
EGShares EM Quality Dividend
EGSHARES EMERGING MARKETS
EGShares Emerging Markets CORE
EGShares EmMkt Domestic Demand
EGSHARES INDIA INFRASTRUCTURE
EGSHARES INDIA SMALL CAP ETF
EGShs India Consumer E.T.F.
eHi Car Services
El Paso Corp.
El Paso Electric
Eldorado Gold
ELEMENTS Dogs of the Dow
ELEMENTS Intl Commodity
ELEMENTS Intl Commodity Agric.
ELEMENTS Intl Commodity Energy
ELEMENTS Intl Commodity Metals
ELEMENTS Lrg Cap US Momentum
ELEMENTS MLCX Biofuels Index
ELEMENTS MLCX Grains Index
ETV
ETJ
EOS
EOI
EFT
EFF
ETW
ETX
EVN
EOT
EFR
EVF
EVG
EVT
EXD
ETG
ETO
ETB
ETY
EXG
ECT
ECR
ECL
EC
EDN
EPC
EIX
EDR
EW
BBRC
XCEM
HILO
ECON
EMCR
EMDD
INXX
SCIN
INCO
EHIC
EP.PR.C
EE
EGO
DOD
RJI
RJA
RJN
RJZ
EEH
FUE
GRU
Last Price
15.300
10.160
13.640
13.420
12.640
14.150
11.230
18.490
13.730
21.430
12.410
5.770
13.410
19.340
12.570
15.520
21.320
16.690
11.200
8.850
1.510
1.820
114.380
7.010
17.530
78.370
59.210
37.880
78.980
14.500
20.000
11.470
21.260
16.200
17.725
10.555
15.690
32.110
12.590
40.950
38.500
2.970
15.510
4.630
6.251
2.330
6.486
15.300
7.500
4.104
52W
High
15.500
11.150
14.480
14.100
14.940
17.420
12.250
18.650
14.250
21.780
14.890
6.610
15.100
21.050
14.000
18.030
25.720
16.970
11.960
10.150
4.750
8.100
122.480
19.910
20.500
107.486
69.590
39.650
83.435
20.960
22.020
15.590
28.476
22.740
24.830
14.000
18.920
37.750
19.000
63.200
41.960
7.995
15.810
6.420
7.525
4.405
8.310
16.990
9.840
5.420
52W
Low
12.180
9.480
11.130
8.900
12.060
13.450
10.360
16.690
12.140
19.940
11.869
5.455
12.790
15.240
9.830
11.680
18.000
14.070
9.640
7.620
1.330
1.310
97.780
6.435
8.660
72.440
55.180
28.010
61.375
14.420
19.040
11.030
20.000
15.620
17.473
9.510
12.550
26.140
8.000
39.000
33.770
2.450
13.620
4.480
6.180
2.200
6.200
14.120
6.720
3.990
1 Year
% Chg
8.82
-4.69
-1.37
-2.68
-9.00
-12.28
1.91
5.60
2.31
2.05
-9.35
-7.53
-5.23
-7.02
-.95
-4.02
-12.30
4.97
.27
-6.74
-51.76
-74.11
9.43
-59.05
87.09
-17.79
-9.58
3.53
24.01
-26.66
-20.68
-16.10
-19.52
-21.57
-16.63
-7.71
-.59
54.29
-32.69
-3.89
-51.15
1.44
-26.62
-15.18
-41.60
-18.42
1.06
-14.48
-21.09
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
40439
54293
30404
26798
28717
5793
83120
8993
15107
9847
30504
27793
12845
34463
12445
39344
10302
16862
103370
199046
17904
317574
324735
236034
17902
131874
570770
109744
143948
23997
28
2127
75542
535
3221
8194
3094
12101
45132
1541
41592
1262963
1948
201928
21700
16784
1436
327
143
1251
P/E
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
26.23
na
na
na
13.58
na
36.06
na
na
na
na
na
na
na
na
na
na
na
18.25
na
na
na
na
na
na
na
na
na
Div.
Yield
8.7
11.2
7.7
7.7
7.3
8.0
10.4
4.6
6.5
4.8
7.6
7.3
8.1
8.1
9.3
7.9
10.0
7.7
9.0
11.1
28.6
0.0
1.2
15.2
0.0
0.0
3.2
3.9
0.0
4.6
2.6
3.6
1.1
1.6
3.2
0.9
0.6
0.1
0.0
5.8
3.0
0.5
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
ELEMENTS S&P CTI Index
ELEMENTS Wide Moat Focus
Eli Lilly & Co.
Ellie Mae
Ellington Financial LLC
Ellington Residential Mortgage
Elster Group
Embotelladora Andina
Embotelladora Andina
Embraer S.A.
EMC Corp.
EMCOR Group
Emerge Energy Services
Emergent BioSolutions
Emergent Capital, Inc.
Emerging Dogs ETF
Emerson Electric
Empire District Electric
Empire State Realty Trust
Empire State Realty Trust
Empire State Realty Trust
Empire State Realty Trust
Employers Holdings Inc.
Empresa Nacional Electricidad
Empresas ICA S.A. de C.V.
EMQQ Em. Mkts. Internet&Ecomm.
Enable Midstream Partners
Enbridge Energy Management
Enbridge Energy Partners LP
Enbridge Inc.
EnCana Corp.
Endeavour Silver
EndoChoice Holdings, Inc.
Endurance Specialty Holdings
Endurance Specialty Holdings
Endurance Specialty Holdings
Enduro Royalty Trust
Energen Corp.
Energizer Holdings, Inc.
Energy Transfer Equity LP
Energy Transfer Partners LP
Enerplus Corp.
Enersis SA
Enersys
Engility Holdings
ENI SPA
Enlink Midstream
EnLink Midstream Partners
Ennis Inc.
Enova International, Inc.
LSC
WMW
LLY
ELLI
EFC
EARN
ELT
AKO.B
AKO.A
ERJ
EMC
EME
EMES
EBS
EMG
EDOG
EMR
EDE
ESBA
OGCP
FISK
ESRT
EIG
EOC
ICA
EMQQ
ENBL
EEQ
EEP
ENB
ECA
EXK
GI
ENH.PR.B
ENH
ENH.PR.C
NDRO
EGN
ENR
ETE
ETP
ERF
ENI
ENS
EGL
E
ENLC
ENLK
EBF
ENVA
Last Price
5.890
20.233
84.260
60.230
16.780
12.350
20.540
17.410
16.280
29.540
25.680
48.040
4.630
40.010
3.690
19.370
47.830
28.070
18.040
17.930
17.960
18.070
27.300
37.060
0.770
23.780
9.200
22.330
23.070
33.190
5.090
1.420
8.350
25.810
63.990
25.660
2.430
40.990
34.060
13.740
33.730
3.420
12.150
55.930
32.480
29.800
15.090
16.580
19.250
6.610
52W
High
6.220
21.900
92.850
82.920
21.670
16.990
20.540
24.010
19.200
37.770
30.650
52.370
63.000
40.490
7.523
26.170
62.840
31.490
19.000
18.990
18.900
19.160
28.352
48.520
5.070
27.000
19.980
39.620
41.390
54.430
14.730
3.170
19.689
26.900
70.500
25.670
5.770
77.120
44.520
35.440
66.850
13.160
18.720
73.270
39.210
39.330
37.000
30.310
20.940
24.650
52W
Low
5.090
8.230
68.310
39.290
16.240
11.320
20.540
14.870
12.140
23.150
22.660
39.830
3.780
25.970
3.650
18.050
42.205
20.690
10.960
15.790
15.680
15.850
20.620
33.080
0.630
13.850
6.510
19.110
19.310
29.190
4.650
1.250
7.370
24.640
58.630
24.410
2.150
39.990
32.080
10.835
27.440
3.010
11.250
49.210
20.935
29.010
11.720
12.010
12.510
5.990
1 Year
% Chg
-3.28
-5.54
22.13
49.38
-15.93
-24.09
.00
2.41
13.85
-19.86
-13.65
7.98
-91.43
46.93
-43.40
-19.89
-22.52
-5.62
3.14
1.30
3.28
2.79
16.12
-17.17
-84.35
4.88
-52.55
-42.43
-42.18
-35.44
-63.30
-34.26
-1.56
6.94
-49.59
-35.71
-52.11
-48.11
-64.38
-24.20
-9.38
.67
-14.64
-57.56
-42.85
42.91
-70.31
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
583
1622
1242591
103809
32742
11329
0
11892
793
245202
4056002
77159
125794
72100
16129
877
1239180
61324
3967
1054
593
211978
33647
27350
62014
1563
49146
55759
233046
302147
2475315
223157
25594
3513
86321
3180
30276
252332
100263
1504309
786580
380166
189962
74278
38371
95641
79749
193168
31578
66543
P/E
na
na
24.71
84.83
14.47
na
na
na
na
109.41
21.58
18.69
4.50
33.34
na
na
15.09
21.11
na
na
na
na
11.23
na
na
na
9.58
na
57.68
27.66
na
na
na
na
10.09
na
na
28.87
na
14.93
53.54
na
6.75
15.93
812.00
na
34.30
na
12.50
3.52
Div.
Yield
0.0
0.0
2.4
0.0
14.6
14.9
0.0
3.6
3.5
0.6
1.8
0.7
0.0
0.0
0.0
4.5
3.9
3.6
1.9
1.9
1.9
1.9
0.9
2.1
0.0
0.1
14.4
10.8
10.4
4.7
5.8
0.0
0.0
7.3
2.2
0.0
14.9
0.2
2.9
7.7
12.7
7.8
3.5
1.2
0.0
6.0
7.0
10.0
3.6
0.0
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
EnPro Industries
Ensco plc
EnSync Inc.
Entercom Communications
Entergy Arkansas
Entergy Arkansas
Entergy Arkansas
Entergy Corp.
Entergy Louisiana LLC
Entergy Louisiana LLC
Entergy Louisiana LLC
Entergy Louisiana LLC
Entergy Mississippi
Entergy Mississippi
Entergy Mississippi
Entergy New Orleans
Entergy Texas
Enterprise Products Partners
Entravision Communications
Envestnet, Inc.
Envision Healthcare Holdings
Enviva Partners, LP
Enzo Biochem
EOG Resources
EP Energy
EPAM Systems
EPR Properties
EPR Properties
EPR Properties
EPR Properties
EQT Corp.
EQT GP Holdings, LP
EQT Midstream Partners, LP
Equifax Inc.
Equity Commonwealth
Equity Commonwealth
Equity Commonwealth
Equity Commonwealth
Equity Lifestyle Properties
Equity Lifestyle Properties
Equity One Inc.
Equity Residential
Equus Total Return Inc.
ERA Group
Eros International PLC
ESCO Technologies
Essent Group
Essex Property Trust
Essex Property Trust
Estee Lauder
Symbol
NPO
ESV
ESNC
ETM
EAA
EAE
EAB
ETR
ELJ
ELA
ELU
ELB
EMQ
EMZ
EFM
ENJ
EZT
EPD
EVC
ENV
EVHC
EVA
ENZ
EOG
EPE
EPAM
EPR
EPR.PR.E
EPR.PR.F
EPR.PR.C
EQT
EQGP
EQM
EFX
EQCO
EQC.PR.E
EQC.PR.D
EQC
ELS
ELS.PR.C
EQY
EQR
EQS
ERA
EROS
ESE
ESNT
ESS
ESS.PR.H
EL
Last Price
43.840
15.390
0.390
11.230
25.610
24.660
25.000
68.360
25.600
25.290
23.840
25.290
25.880
25.970
25.810
25.335
26.206
25.580
7.710
29.850
25.970
18.150
4.500
70.790
4.380
78.620
58.450
31.220
25.310
24.000
52.130
20.760
75.460
111.370
24.510
25.600
24.864
27.730
66.670
25.500
27.150
81.590
1.790
11.150
9.150
36.140
21.890
239.410
25.360
88.060
52W
High
52W
Low
70.230
32.280
0.740
13.330
26.140
24.730
25.390
91.170
26.130
26.030
24.680
25.770
26.800
28.000
26.470
25.740
26.890
37.189
9.550
58.210
45.950
22.460
5.040
101.360
15.800
84.410
65.760
35.300
26.900
25.640
92.790
35.250
92.440
114.460
24.626
26.490
25.550
29.750
66.890
29.980
28.230
82.530
2.100
24.600
39.010
39.980
29.670
244.710
27.900
91.680
38.080
13.260
0.350
9.620
24.650
21.970
23.040
61.270
24.005
24.660
21.840
24.340
25.000
22.590
25.210
24.030
24.710
20.760
5.870
28.120
20.330
11.850
2.260
68.150
3.400
45.270
49.240
30.000
24.540
21.000
47.100
17.390
56.520
79.620
21.940
24.800
23.470
24.910
51.330
25.200
22.515
61.900
1.350
9.090
6.840
33.620
21.870
205.720
25.200
70.380
1 Year
% Chg
-30.15
-48.61
-7.65
.47
10.38
7.20
-21.86
1.23
-.39
8.15
.08
1.57
.26
1.49
4.04
-1.11
-29.18
18.98
-39.26
-25.14
1.35
-23.11
-58.05
64.65
1.42
-.86
.44
2.56
-31.14
-14.25
37.71
6.20
.39
3.51
8.02
29.33
-2.75
7.06
13.57
-14.76
-47.28
-56.76
-2.06
-14.86
15.88
-3.39
15.56
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
47424
1535832
7889
19648
2679
3259
3834
353560
2649
1467
3483
1461
787
1773
633
493
2551
1054649
94044
92952
479021
28768
51018
1174530
619803
101431
79386
1294
2990
2313
389653
57015
95875
155510
6121
6826
1795
191058
94237
1857
168391
434528
1578
33383
157855
23548
123911
88189
2403
468446
P/E
45.67
2.96
na
17.02
na
na
na
13.30
na
na
na
na
na
na
na
na
na
20.30
27.54
90.45
20.13
35.59
na
63.21
na
53.48
na
na
na
na
30.31
94.36
16.62
25.43
na
na
na
na
na
na
na
34.14
na
32.79
na
22.73
14.03
82.56
na
28.78
Div.
Yield
1.8
4.0
0.0
0.0
5.6
4.8
4.9
4.9
5.1
5.8
4.9
5.9
5.8
5.8
6.0
4.9
5.4
5.5
1.6
0.0
0.0
10.3
0.0
1.0
0.0
0.0
6.2
7.3
6.6
6.0
0.2
1.9
3.5
1.0
5.9
7.1
6.6
0.0
2.3
6.6
3.2
2.7
0.0
0.0
0.0
0.9
0.0
2.4
7.0
1.4
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Esterline Technologies
ETF Series Solutions
ETFS Diver-Factor Develop. Eur
ETFS Diver-Factor US Large Cap
ETFS Gold Trust E.T.F.
ETFS Physical Palladium Shares
ETFS Physical Platinum Shares
ETFS PM Basket
ETFS Silver Trust E.T.F.
ETFS WM Basket Trust
Ethan Allen Interiors
Etho Climate Leadership U.S.
ETRACS 2x BDC E.T.F.
ETRACS 2x Mortgage REIT ETN
ETRACS 2xLev. N.G. Internet
ETRACS 2xMo. Leveraged S&P MLP
ETRACS Alerian MLP Index ETN
ETRACS Alerian MLP Index ETN
ETRACS Alerian MLP Infra Index
ETRACS BDC
ETRACS ISE Homebuilders ETN
ETRACS MLP Ex-Energy ETN
ETRACS Mo. 2xLev. US High Div.
ETRACS Mo. Pay 2xLev. Sm.Cap.
ETRACS Monthly Pay 2x US REIT
ETRACS Monthly Pay 2x US REIT
ETRACS N. G. .Internet IPO ETN
ETRACS S&P 500 VEQTOR Switch
ETRACS UBS Bloomberg CMCI
ETRACS WF Business Dev Com Ind
Eurasian Minerals
Euronav NV
European Equity Fund
EverBank Financial
EverBank Financial
Evercore Partners
Everest Re Group
Everi Holdings
Eversource Energy
Evertec, Inc.
Everyday Health
Evogene Ltd.
Evolent Health, Inc.
EW Scripps Co.
ExamWorks Group
Exar Corp.
Exco Resources
Exco Resources
Exelon
Exelon
ESL
DVP
SBEU
SBUS
SGOL
PALL
PPLT
GLTR
SIVR
WITE
ETH
ETHO
BDCL
MORL
EIPL
MLPV
AMU
AMUB
MLPB
BDCS
HOMX
FMLP
HDLV
SMHD
LRET
MRRL
EIPO
VQTS
UCIB
BDCZ
EMXX
EURN
EEA
EVER
EVER.PR.A
EVR
RE
EVRI
ES
EVTC
EVDY
EVGN
EVH
SSP
EXAM
EXAR
XCO
XCO.RT
EXC
EXCU
Last Price
81.000
21.830
24.590
24.460
103.490
54.170
85.830
52.290
13.560
26.413
27.820
24.640
15.980
13.280
37.600
9.970
18.220
16.190
22.530
20.280
23.440
18.250
26.608
14.540
26.020
13.370
17.600
21.010
12.190
20.270
0.430
13.710
8.061
15.980
25.322
54.070
183.090
4.390
51.070
16.740
6.020
8.050
12.110
19.000
26.600
6.130
1.240
0.018
27.770
40.470
52W
High
52W
Low
120.450
26.810
27.190
25.750
128.030
80.787
124.950
67.509
18.171
36.630
32.630
25.690
22.720
21.790
37.600
27.080
30.150
21.610
29.900
24.890
29.050
26.590
38.180
35.620
30.000
15.048
17.600
26.660
14.400
21.560
0.810
16.640
9.090
21.180
26.030
60.630
193.980
8.530
56.830
23.120
15.000
10.540
23.150
25.900
44.330
11.140
2.540
0.018
38.700
55.110
69.770
14.020
23.400
22.940
102.260
50.430
80.050
51.610
13.430
25.710
23.330
24.200
13.970
11.450
37.600
7.590
14.560
16.170
21.730
16.090
23.090
17.520
22.300
12.800
20.760
11.720
17.600
19.930
11.860
19.000
0.353
10.337
7.030
15.870
24.575
46.080
165.530
3.270
44.640
14.930
5.340
6.260
11.860
15.740
21.980
5.230
0.476
0.018
25.090
36.650
1 Year
% Chg
-26.15
-13.58
-10.67
-30.09
-26.67
-14.11
-12.12
-20.68
-10.17
-25.43
-36.88
.00
-37.17
-11.32
-22.47
-3.00
.00
-12.64
-43.12
-2.05
-16.16
1.12
3.25
7.51
-38.60
-4.58
-24.36
-59.19
-12.60
-4.16
-36.04
-39.90
-42.86
.00
-25.11
-22.91
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
66299
10828
81
284
7616
8861
8256
7503
20528
573
52504
129
46778
67810
0
777
72991
2
20
5476
255
286
3394
5830
5293
26
0
923
77
6
12634
159924
3350
128141
2169
96998
71984
146868
394316
72671
53317
1444
41358
100048
90284
65916
848288
0
1905658
29532
P/E
17.16
na
na
na
na
na
na
na
na
na
19.32
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
17.96
na
45.82
7.57
na
17.73
20.17
200.67
na
na
na
886.67
na
na
na
10.76
na
Div.
Yield
0.0
8.0
2.6
1.7
0.0
0.0
0.0
0.0
0.0
0.0
2.0
0.0
21.7
30.2
0.0
27.8
8.3
9.0
0.0
9.0
0.0
10.7
10.1
22.4
7.5
7.9
0.0
0.0
0.0
0.0
0.0
6.4
2.1
1.5
6.7
2.3
2.5
0.0
3.2
2.4
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
4.5
8.1
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Express, Inc.
Extended Stay America
Exterran Corp.
Extra Space Storage
Exxon Mobil
F&C Preferred Inc Opportunity
F&C Preferred Income
F.N.B. Corp.
F.N.B. Corp.
F.R.-IdealRatings US Large Cap
Fabrinet
Factset Research Systems
Fair Isaac Corporation
Fairmount Santrol Holdings
Farmland Partners Inc.
FBL Financial Group
FCB Financial Holdings
Federal Agricultural Mortgage
Federal Agricultural Mortgage
Federal Agricultural Mortgage
Federal Agricultural Mortgage
Federal Agricultural Mortgage
Federal Realty Investm. Trust
Federal Signal
Federated Investors
Federated Prem Int Mun Income
Federated Prem Mun Income
FedEx
Felcor Lodging Trust
Felcor Lodging Trust
Ferrari N.V.
Ferrellgas Partners Lp
Ferro Corp.
FI Enh BigCap Growth
FI Enh Glob HY ETN
FI Enh Global EU ETN
FI Global HY ETN
Fiat Chrysler Automobiles N.V.
Fiat Chrysler Automobiles N.V.
Fibria Celulose S.A.
Fidelity & Guaranty Life
Fidelity Corporate Bond ETF
Fidelity Limited Term Bond ETF
Fidelity MSCI Cons Staples ETF
Fidelity MSCI Consumer Dis ETF
Fidelity MSCI Energy Index ETF
FIDELITY MSCI FINANCIALS ETF
Fidelity MSCI Health Care ETF
Fidelity MSCI Industrials ETF
Fidelity MSCI Info Tech ETF
EXPR
STAY
EXTN
EXR
XOM
PFO
PFD
FNB.PR.E
FNB
FIA
FN
FDS
FICO
FMSA
FPI
FFG
FCB
AGM.PR.C
AGM.A
AGM
AGM.PR.B
AGM.PR.A
FRT
FSS
FII
FPT
FMN
FDX
FCH
FCH.PR.A
RACE
FGP
FOE
FIBG
FIGY
FEEU
FIEG
FCAM
FCAU
FBR
FGL
FCOR
FLTB
FSTA
FDIS
FENY
FNCL
FHLC
FIDU
FTEC
Last Price
17.280
15.900
16.050
88.210
77.950
10.670
12.920
0.000
13.340
25.660
23.820
162.570
94.180
2.350
10.970
63.640
35.790
26.150
27.040
31.570
27.000
25.400
146.100
15.850
28.650
13.460
14.910
148.990
7.300
25.150
48.000
16.600
11.120
58.550
111.888
93.800
111.370
120.990
13.990
12.690
25.370
47.327
49.690
30.276
30.680
17.090
28.300
34.530
27.210
32.840
52W
High
52W
Low
20.720
22.000
19.360
90.580
93.450
12.760
15.783
0.000
14.800
27.660
24.530
177.280
97.560
9.490
12.550
69.800
39.380
28.050
30.820
33.490
28.250
30.600
151.110
17.440
35.750
13.540
15.130
185.190
12.434
26.610
60.970
25.580
17.091
63.250
131.139
126.480
131.609
143.446
17.080
14.940
27.870
51.540
52.470
30.880
32.220
24.990
30.330
37.700
29.730
34.330
11.900
15.640
13.290
58.510
66.550
8.320
9.360
0.000
11.820
23.230
15.680
136.800
69.440
2.210
9.760
51.972
21.532
24.460
20.620
22.030
25.500
24.270
124.870
12.420
27.510
12.160
13.750
130.012
6.825
24.050
44.650
14.550
10.060
50.920
93.010
87.682
92.132
104.000
11.130
11.290
20.500
47.083
49.590
24.660
23.500
16.540
19.820
24.080
20.140
25.000
1 Year
% Chg
17.63
-17.66
50.43
-15.68
-7.62
-8.24
.15
-.85
34.27
15.50
30.26
-66.04
5.38
9.67
45.25
3.03
18.96
4.05
2.00
1.20
9.47
2.66
-13.00
5.49
2.76
-14.21
-32.53
-1.53
-24.48
-14.20
5.69
-5.26
-9.72
-5.76
13.07
20.81
4.62
4.53
-5.74
-.76
2.77
5.00
-25.14
-2.85
4.95
-5.49
3.63
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
431128
129681
15192
234962
3540663
6297
5609
264061
65
46994
74917
48169
211814
12208
10439
54374
623
95
9920
656
1061
91442
71045
148302
4559
3144
439303
276368
3068
69859
76945
158344
298
2350
1815
2152
33506
1421573
351992
28330
1310
16045
31559
36913
53888
41208
53685
22360
43534
P/E
14.40
51.29
na
na
16.45
na
na
na
15.33
na
25.34
27.89
35.41
11.75
na
14.37
43.12
na
8.10
9.45
na
na
91.89
14.68
18.48
na
na
15.38
na
na
na
na
13.90
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
Div.
Yield
0.0
4.7
0.0
2.6
3.7
8.2
8.4
0.0
3.5
1.2
0.0
1.1
0.1
0.0
4.7
2.5
0.0
5.7
2.4
2.0
6.4
5.8
2.5
1.7
3.5
4.9
5.9
0.7
3.2
7.7
0.0
12.6
0.0
0.0
0.0
0.0
0.0
6.7
0.0
0.5
1.0
4.1
1.6
2.8
1.2
3.1
2.2
2.1
0.1
1.3
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Fidelity MSCI Materials ETF
Fidelity MSCI Real Estate
Fidelity MSCI Telecom Serv ETF
Fidelity MSCI Utilities ETF
Fidelity National Financial
Fidelity National Info. Servi.
Fidelity Total Bond ETF
Fiduciary/Claym MLP Opport.
Fifth Street Finance
Financial Serv. Select Sector
Finjan Holdings, Inc.
First Acceptance Corp.
First American Financial Corp.
First Bancorp Holdings
First Commonwealth Financial
First Data Corp.
First Horizon National
First Horizon National
First Industrial Realty Tr.
First Majestic Silver
First Niagara Financial Group
First Potomac Realty Trust
First Potomac Realty Trust
First Republic Bank
First Republic Bank
First Republic Bank
First Republic Bank
First Republic Bank
First Republic Bank
First Republic Bank
First Tr New Opp MLP & Energy
FIRST TR PFD SECS & INCOME ETF
First Trust Dividend & Income
First Trust Dynamic Europe Eq.
First Trust Energy Infra. Fund
First Trust Intermediate Durat
First Trust Long/Short Equity
First Trust MLP and Energy IF
First Trust Mortgage IF
First Trust S&P 500 Tail Hedge
First Trust Specialty Finance
First Trust Strategic High II
FirstEnergy Corp.
Firstmerit Corp.
Fisher Growth
Fitbit, Inc.
Five Oaks Investment
Five Oaks Investment
Five Star Quality Care
Flagstar Bancorp
FMAT
FREL
FCOM
FUTY
FNF
FIS
FBND
FMO
FSCE
XLFS
FNJN
FAC
FAF
FBP
FCF
FDC
FHN.PR.A
FHN
FR
AG
FNFG.PR.B
FPO.PR.A
FPO
FRC.PR.F
FRC.PR.A
FRC.PR.E
FRC
FRC.PR.C
FRC.PR.D
FRC.PR.B
FPL
FPE
FAV
FDEU
FIF
FPF
FTLS
FEI
FMY
VIXH
FGB
FHY
FE
FMER.PR.A
FBG
FIT
OAKS
OAKS.PR.A
FVE
FBC
Last Price
24.281
22.630
26.720
27.890
34.670
60.600
48.000
12.980
23.760
30.880
1.150
2.380
35.900
3.250
9.070
16.020
25.370
14.520
22.130
3.270
27.260
25.304
11.400
25.500
25.980
27.810
66.060
25.380
25.120
26.190
10.770
18.950
8.460
17.160
14.590
21.270
32.730
13.220
14.540
24.240
5.570
11.130
31.730
25.440
59.390
29.590
5.460
17.600
3.180
23.110
52W
High
29.250
24.690
28.550
32.140
40.250
73.600
51.200
26.840
25.490
33.040
3.250
3.390
43.160
6.760
9.950
17.990
25.590
16.345
23.085
7.150
27.840
26.750
13.290
25.990
26.860
28.250
69.760
25.990
25.340
27.131
18.630
19.480
9.290
20.880
24.160
23.050
33.420
21.580
15.240
30.850
8.750
14.590
41.680
25.830
65.670
51.900
11.200
25.760
5.070
25.050
52W
Low
21.820
20.640
24.240
26.040
32.410
58.490
47.630
10.480
22.030
29.370
1.140
1.960
32.590
3.010
7.760
14.990
23.930
11.970
18.540
2.660
26.100
24.930
9.882
22.860
22.720
26.350
46.704
23.210
20.840
24.430
8.820
18.610
6.900
16.220
12.440
20.680
29.930
10.750
13.700
23.100
5.250
10.550
28.890
23.550
45.000
26.462
4.800
13.040
2.740
13.950
1 Year
% Chg
-11.77
.34
-8.74
.64
-2.57
-4.06
-50.31
-4.35
-57.41
-6.67
5.90
-44.63
-1.63
4.66
6.92
7.64
-34.86
.96
-2.07
-7.77
-1.22
1.13
26.75
5.97
6.40
2.99
-39.87
.48
-8.64
-38.65
-6.34
4.20
-38.65
-2.15
-6.93
-29.13
-23.24
-18.62
4.91
7.67
-49.44
-30.67
-23.37
46.92
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
18801
5117
8929
28734
333561
375855
6313
39811
1900
668
24579
5704
196342
249551
90074
258643
2535
561191
196183
463490
10259
2845
59691
7671
5659
4122
185351
3646
4995
2987
33002
48386
7483
7877
22893
41387
3271
48891
2016
132
10932
8415
843726
2561
1697
985175
27575
2279
50023
42794
P/E
na
na
na
na
12.04
23.58
na
na
na
na
na
4.86
na
2.03
16.80
na
na
38.21
na
na
na
na
na
na
na
na
21.66
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
23.68
na
na
na
na
na
na
12.36
Div.
Yield
0.1
0.2
2.9
4.3
2.4
1.7
3.9
14.0
6.2
1.5
0.0
0.0
2.8
0.0
3.1
0.0
6.1
1.6
2.3
0.0
7.9
7.7
5.2
5.6
6.4
6.3
0.9
5.6
5.5
5.9
11.8
5.5
7.9
8.4
9.5
9.2
0.5
11.0
7.1
1.6
12.6
12.1
4.5
5.8
0.0
0.0
22.0
12.7
0.0
0.6
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Flaherty&Crumrine Dynam. Pref
Flaherty&Crumrine Pref. Secur.
Flaherty&Crumrine Total Return
FleetCor Technologies
FleetMatics Group
Flex MS DevMkt ex-US FacTilt
Flex MS Em Mkt Factor Tilt
Flex3yrTargDurTIPS E.T.F.
Flex5yrTargDurTIPS E.T.F.
FlexM. Glo. UpStrm. NatRe. ETF
FlexM. US Mark Fac. Tilt. ETF.
FlexSh FX Hedged MS DM ex-US
FlexSh. FX Hedged MS EM Factor
FlexShares GQRE ETF
FlexShares NFRA ETF
FlexShares Qual. Div. Defens.
FlexShares Qual. Div. Dynamic
FlexShares Quality Dividend
FlexShares RAVI
FlexSharesInt QualDef Dyn ETF
FlexSharesInt QualDef ETF
FlexSharesInt QualDiv ETF
Flotek Industries
Flowers Foods
Flowserve Corp.
Fluor Corp.
Fly Leasing Limited
FMC Corp.
FMC Technologies
Fnfv Group
Fomento Economico Mexican
Foot Locker
Ford Motor
Foreign Shareholder Yield ETF
Foresight Energy Partners LP
Forest City Enterprises
Forest City Enterprises
Forestar Group
Fort Dearborn Incm Securities
Fortress Investment Group LLC
Fortress Transport. & Infrast.
Fortuna Silver Mines
Fortune Brands Home & Security
Forum Energy Technologies
Four Corners Property Trust
Franco-Nevada Corp.
Frank's International
Franklin Covey
Franklin Financial Network
Franklin Resources
DFP
FFC
FLC
FLT
FLTX
TLTD
TLTE
TDTT
TDTF
GUNR
TILT
TLDH
TLEH
GQRE
NFRA
QDEF
QDYN
QDF
RAVI
IQDY
IQDE
IQDF
FTK
FLO
FLS
FLR
FLY
FMC
FTI
FNFV
FMX
FL
F
FYLD
FELP
FCE.A
FCE.B
FOR
FDI
FIG
FTAI
FSM
FBHS
FET
FCPT
FNV
FI
FC
FSB
BEN
Last Price
22.900
20.050
19.170
142.930
50.790
55.180
41.720
24.180
24.320
22.250
83.730
23.840
23.670
56.845
41.130
34.620
33.500
34.820
75.102
22.450
21.090
21.520
11.440
21.490
42.080
47.220
13.650
39.130
29.010
11.230
92.350
65.090
14.090
20.035
3.530
21.930
21.870
10.940
14.510
5.090
11.260
2.250
55.500
12.460
24.160
45.750
16.690
16.740
31.380
36.820
52W
High
52W
Low
24.080
20.990
21.370
165.670
62.860
64.440
55.520
24.690
25.220
32.833
91.270
25.290
25.080
59.610
47.350
37.270
37.460
37.630
75.990
27.770
26.040
26.970
21.720
27.310
64.410
62.260
16.290
64.720
48.300
13.549
102.720
77.250
16.740
24.499
18.730
25.900
25.830
16.350
14.800
8.650
19.200
5.250
56.990
24.360
24.440
58.840
21.500
20.930
33.259
56.470
19.870
16.750
13.790
134.550
33.900
53.590
39.730
24.010
24.210
21.620
77.740
23.670
23.520
44.180
39.980
31.300
31.172
29.230
74.420
21.390
20.560
20.830
8.120
18.660
39.465
40.610
11.770
32.580
27.940
9.527
77.470
51.120
10.440
18.430
2.010
19.340
19.760
10.420
13.500
4.160
9.154
2.000
41.170
8.340
17.250
4.000
13.660
13.770
19.250
34.620
1 Year
% Chg
2.92
5.25
-3.08
-3.89
43.11
-3.63
-13.96
-.45
-.53
-27.34
-4.40
.93
-8.90
-3.50
-8.20
-3.81
-.32
-9.66
-13.60
-12.73
-38.92
11.99
-29.67
-22.12
3.80
-31.39
-38.07
9.15
4.91
15.86
-9.10
-10.56
-79.08
2.96
2.48
-28.96
2.62
-36.53
-50.55
22.60
-39.89
-6.99
.36
-13.53
-33.50
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
14614
29788
8300
161175
107733
12255
8164
39756
12871
106747
3775
21
37
2727
12621
4364
1566
17119
1868
8453
7932
27709
332807
280091
372795
395309
68234
313935
847837
102880
95114
519139
6973253
4242
43268
336691
282
64868
3213
254505
49300
78879
352629
278029
38686
238993
156761
11495
10308
700726
P/E
na
na
na
23.86
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
22.15
12.56
10.40
6.76
13.68
11.70
na
na
15.65
9.99
na
8.61
na
na
na
na
5.99
na
45.00
28.91
12.85
na
127.08
na
25.36
21.94
11.16
Div.
Yield
8.3
8.1
8.5
0.0
0.0
2.5
2.0
0.0
0.0
4.5
7.8
10.5
8.1
2.3
2.5
3.8
6.8
3.6
0.7
4.3
4.4
2.9
0.0
2.7
1.7
1.8
7.4
1.7
0.0
0.0
1.4
1.5
4.2
7.1
23.4
0.0
0.0
0.0
4.5
6.3
11.7
0.0
1.1
0.0
0.0
1.8
3.7
0.0
0.0
1.9
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Franklin SD Gov ETF
Franklin Univ Tr
Freeport-McMoRan Inc.
Fresenius Medical Care AG KGaA
Fresh Del Monte Produce
Frontline Ltd.
FS Investment Corp.
FT AUS AlphaDEX ETF
FT Heitman Glb Prime Real Est.
FT Managed Futures
FT Mega Cap E.T.F.
FT Mid Cap Growth
FT Mid Cap Value
FT NA Energy Infra
FT Small Cap Growth
FT Small Cap Value
FT/Aberdeen Emerging Opp.
FT/Aberdeen Global Income
FT/Enhanced Equity Income Fund
FTI Consulting
Furmanite
FutureFuel Corp.
FXCM Inc.
Gabelli Convertible & Income
Gabelli Convertible & Income
Gabelli Div & Inc Trust
Gabelli Div & Inc Trust
Gabelli Div & Inc Trust
Gabelli Equity Trust
Gabelli Equity Trust
Gabelli Equity Trust
Gabelli Equity Trust
Gabelli Global Small & Mid Cap
Gabelli Healthcare & Wellness
Gabelli Healthcare & Wellness
Gabelli Healthcare & Wellness
Gabelli Multimedia Trust
Gabelli Multimedia Trust
Gabelli Utility Trust
Gabelli Utility Trust
Gafisa SA
Gain Capital Holdings
GAMCO Investors
GAMCO Natural Resources
GameStop Corp.
Gannett Co., Inc.
Gap Inc.
Gartman Gold/Euro ETF
Gartman Gold/Yen ETF
Gartner Inc.
FTSD
FT
FCX
FMS
FDP
FRO
FSIC
FAUS
PRME
FMF
FMK
FNY
FNK
EMLP
FYC
FYT
FEO
FAM
FFA
FCN
FRM
FF
FXCM
GCV.PR.B
GCV
GDV.PR.A
GDV
GDV.PR.D
GAB.PR.H
GAB.PR.D
GAB.PR.G
GAB
GGZ
GRX
GRX.PR.B
GRX.PR.A
GGT.PR.B
GGT
GUT
GUT.PR.A
GFA
GCAP
GBL
GNT
GME
GCI
GPS
GEUR
GYEN
IT
Last Price
98.270
5.730
6.770
41.840
38.880
2.990
8.990
28.120
20.380
49.240
26.400
28.840
26.450
20.180
30.500
27.090
13.060
10.130
13.200
34.660
6.660
13.500
16.730
26.860
4.780
26.102
18.460
26.200
25.050
26.010
24.190
5.310
10.400
10.250
26.850
25.960
26.800
7.500
5.700
25.860
1.130
8.110
31.040
5.730
28.040
16.290
24.700
11.240
11.142
90.700
52W
High
99.600
7.310
23.970
45.850
47.490
5.050
10.520
32.390
21.000
57.220
27.733
31.700
32.550
28.600
32.820
34.910
17.310
12.090
15.570
45.980
9.280
16.080
172.500
26.860
6.714
26.700
21.880
26.610
25.760
26.594
25.000
6.720
10.950
11.671
27.450
26.918
26.800
10.260
7.470
26.500
1.890
10.380
48.456
8.850
47.825
17.910
43.900
14.900
14.720
94.820
52W
Low
97.739
5.460
6.080
35.710
31.950
2.080
6.910
25.510
19.850
46.000
23.950
21.040
25.915
14.010
21.240
19.220
12.100
9.270
10.270
32.890
5.810
9.110
5.260
25.400
4.360
25.320
16.470
25.400
22.670
25.140
22.270
4.960
9.403
9.470
25.400
25.321
25.410
7.010
5.550
25.120
0.880
6.910
28.524
5.370
27.900
10.750
24.550
11.101
10.580
74.390
1 Year
% Chg
-.99
-19.30
-71.02
12.65
15.89
19.12
-9.47
-3.50
-.71
-1.98
-1.87
-14.62
-28.31
.99
-17.81
-20.61
-15.86
-7.95
-10.28
-14.83
3.69
-89.90
5.04
-21.38
2.59
-14.77
3.01
8.87
2.53
8.18
-17.93
-.36
-1.63
5.29
1.13
5.08
-25.07
-22.13
2.58
-26.62
-10.09
-35.18
-29.00
-17.04
-41.34
-9.43
-15.08
7.71
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
1775
11210
7272717
37774
44013
682362
198972
112
34
500
948
9290
4095
106612
8258
5611
3121
17629
12318
62994
31625
28372
9364652
172
5053
648
41183
540
2091
533
965
104474
6555
13384
703
307
120
19805
19609
237
121504
62996
3550
23626
518777
225635
1155763
5815
5214
101808
P/E
na
na
16.12
12.13
14.04
9.65
na
na
na
na
na
na
na
na
na
na
na
na
na
21.13
24.67
12.50
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
14.48
8.53
na
7.77
na
9.57
na
na
41.61
Div.
Yield
1.5
8.3
3.0
0.7
1.3
6.8
9.7
3.0
1.7
0.0
1.6
0.5
1.4
4.7
0.2
1.0
10.8
10.9
4.1
0.0
0.0
1.8
0.0
5.7
9.9
5.6
7.1
5.7
5.0
5.6
5.1
14.3
0.0
5.1
5.5
5.6
5.7
14.9
10.4
5.4
0.0
2.5
0.9
15.0
5.1
3.9
3.7
1.2
0.4
0.0
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
GasLog Ltd.
GasLog Ltd.
GasLog Partners LP
Gastar Exploration
GATX Corp.
GaveKal Knowl. Lead. Dev World
GaveKal Knowl. Lead. Emer Mrkt
Gazit-Globe
Gbl X JPMorgan US Sect. Rotat.
Genco Shipping & Trading
Gener8 Maritime, Inc.
Generac Holdings Inc.
General American Invts Co
General American Invts Co
General Cable Corp.
General Dynamics
General Electric
General Electric
General Electric
General Electric Capital Corp.
General Growth Properties
General Growth Properties
General Mills
General Motors
General Motors
General Motors
General Steel Holdings
Genesco Inc.
Genesee & Wyoming
Genesis Energy
Genesis Healthcare, Inc.
Genie Energy
Genie Energy
Genpact Limited
Genuine Parts
Genworth Financial
GeoPark Limited
Georgia Power Capital
Gerdau S A
Getty Realty
GFI Software
Gigamon Inc.
Gildan Activewear
Glatfelter Co.
Glaukos Corp.
GlaxoSmithKline PLC
Global Brass & Copper Holdings
Global Commodity Equity ETF
Global Echo ETF
Global High Income Fund
GLOG
GLOG.PR.A
GLOP
GST.PR.B
GMT
KLDW
KLEM
GZT
SCTO
GNK
GNRT
GNRC
GAM
GAM.PR.B
BGC
GD
GEB
GEH
GE
GEK
GGP.PR.A
GGP
GIS
GM.WT.A
GM.WT.B
GM
GSI
GCO
GWR
GEL
GEN
GNE
GNE.PR.A
G
GPC
GNW
GPRK
GPE.PR.A
GGB
GTY
GFIS
GIMO
GIL
GLT
GKOS
GSK
BRSS
CRBQ
GIVE
GHI
Last Price
8.300
19.900
14.220
11.350
42.550
24.833
22.613
8.982
22.590
1.490
9.450
29.770
31.940
26.750
13.430
137.360
25.680
25.680
31.150
25.470
24.970
27.210
57.660
24.320
16.294
34.010
1.330
56.830
53.690
36.740
3.470
11.150
7.550
24.980
85.890
3.730
2.700
29.430
1.200
17.150
0.000
26.570
28.420
18.440
24.690
40.350
21.300
29.082
60.450
8.500
52W
High
52W
Low
23.840
26.300
29.450
25.000
63.360
25.900
25.820
13.570
26.440
13.500
14.820
50.770
36.110
26.882
21.310
153.760
25.940
26.070
31.490
25.880
26.770
31.700
59.870
29.230
23.990
38.995
5.200
80.630
105.490
50.040
9.320
14.970
7.920
25.970
108.600
9.190
5.730
30.300
4.000
19.300
0.000
34.800
35.150
27.580
33.920
49.079
24.050
41.500
68.250
9.030
7.360
18.000
12.130
9.780
37.950
22.855
21.320
8.850
21.460
1.120
8.330
26.330
29.900
25.010
10.700
130.910
24.400
24.543
19.370
23.610
22.170
24.220
47.430
18.050
8.610
24.620
0.530
50.640
50.070
27.400
3.380
5.330
6.100
18.510
78.760
3.460
2.620
26.340
1.160
15.160
0.000
15.100
26.300
16.280
18.530
37.240
12.300
28.410
52.000
7.520
1 Year
% Chg
-59.21
-43.66
-47.38
-26.05
-22.97
-12.98
-88.96
-36.33
-8.74
2.85
-9.87
-.19
3.72
3.51
23.27
7.79
-.36
-3.27
8.12
-3.03
-4.15
-2.58
-59.70
-25.83
-40.29
-13.39
-59.51
80.42
18.90
31.96
-19.41
-56.12
-47.37
6.81
-66.20
-5.82
49.86
.51
-27.88
-5.59
61.85
-24.85
-5.15
-3.63
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
196332
6167
42409
3348
82311
582
254
1331
2589
27443
44723
212708
16320
1159
151549
365653
17943
12528
13188606
22883
6556
1104396
787941
16599
37887
3821802
50173
44177
152949
118362
43445
24381
2245
166903
190850
1886583
5947
512
1416547
31178
96067
94249
39453
32433
946640
41569
1334
108
15753
P/E
21.28
na
11.66
na
8.14
na
na
na
na
na
8.22
17.41
na
na
11.99
15.47
na
na
22.90
na
na
17.78
18.84
9.46
6.34
7.03
na
12.44
13.49
42.23
na
na
na
24.98
18.51
na
na
na
na
34.30
na
139.84
29.00
16.18
na
29.03
13.07
na
na
na
Div.
Yield
6.8
11.1
13.3
24.0
3.5
0.2
0.9
5.2
1.6
0.0
0.0
0.0
1.1
5.6
0.0
2.0
4.8
4.8
3.0
4.6
6.4
2.8
3.0
0.0
0.0
3.5
0.0
0.0
0.0
7.1
0.0
0.0
8.5
0.0
2.8
0.0
0.0
5.2
4.6
5.7
0.0
0.0
0.9
2.5
0.0
6.0
0.7
3.3
0.2
8.8
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Global Net Lease, Inc.
Global Partners LP
Global Payments
Global Power Equipment Group
Global Ship Lease
Global Ship Lease
Global ST High Yield ETF
Global Value ETF
Global X Greece ETF
Global X Brazil Consumer ETF
Global X Brazil Mid Cap ETF
Global X China Consumer E.T.F.
Global X China Energy ETF
Global X China Financials
Global X China Indust. E.T.F.
Global X China Materials ETF
Global X China Technology ETF
Global X Copper Miners ETF
Global X Fertilizers E.T.F.
Global X FTSE Andean 40 E.T.F.
Global X GF China Bond ETF
Global X Gold Explorers E.T.F.
Global X Guru Index ETF
Global X JPMorgan Efficiente
Global X Junior MLP ETF
Global X Lithium E.T.F.
Global X MLP ETF
Global X MSCI Argentina ETF
Global X MSCI Colombia ETF
Global X MSCI Nigeria ETF
Global X MSCI Norway ETF
Global X MSCI Pakistan ETF
Global X Nordic 30 E.T.F.
Global X PERM ETF
Global X Scientific Beta Japan
Global X Scientific Beta US
Global X Silver Miners ETF
Global X Southeast Asia ETF
Global X SuperDiv E.T.F.
Global X SuperDiv. Emerg. Mkts
Global X SuperDividend US ETF
Global X SuperIncome Pfd ETF
Global X Uranium E.T.F.
GlobalX Scientific Beta Europe
Globant S.A.
Globus Medical
GMAC Capital Trust I
GNC Holdings, Inc.
GoDaddy Inc.
Gol Linhas Aereas Intelig. SA
GNL
GLP
GPN
GLPW
GSL
GSL.PR.B
PGHY
GVAL
GREK
BRAQ
BRAZ
CHIQ
CHIE
CHIX
CHII
CHIM
QQQC
COPX
SOIL
AND
CHNB
GLDX
GURU
EFFE
MLPJ
LIT
MLPA
ARGT
GXG
NGE
NORW
PAK
GXF
PERM
SCIJ
SCIU
SIL
ASEA
SDIV
SDEM
DIV
SPFF
URA
SCID
GLOB
GMED
ALLY.PR.A
GNC
GDDY
GOL
Last Price
7.950
17.570
64.510
3.480
2.600
0.000
22.920
17.720
7.960
8.000
6.029
12.160
10.102
13.693
12.646
12.040
22.970
11.810
9.017
6.224
36.230
16.430
23.220
22.261
7.872
20.090
10.390
18.080
7.460
7.060
9.690
13.019
21.426
23.100
25.330
24.284
18.510
12.131
19.720
12.280
23.940
13.150
13.990
23.640
37.510
27.820
25.360
31.020
32.060
0.573
52W
High
10.070
42.740
139.380
14.150
6.400
0.000
24.000
22.640
14.590
14.230
10.340
16.514
16.000
20.350
20.650
21.380
29.260
24.780
12.080
9.540
38.330
25.600
27.396
26.930
14.946
25.860
16.180
22.670
13.060
11.220
13.935
16.940
25.080
25.506
25.740
25.330
33.570
16.459
24.340
19.210
29.566
14.760
24.420
25.620
38.234
28.990
26.550
51.690
35.350
5.815
52W
Low
7.300
14.797
62.710
3.390
2.490
0.000
22.110
17.600
7.950
7.310
5.910
10.030
9.777
11.340
12.130
11.410
16.720
11.010
9.011
5.970
35.720
15.400
12.600
22.261
6.860
14.640
8.520
15.600
6.600
6.627
9.660
13.010
21.110
23.010
23.550
22.847
17.860
11.020
18.520
11.940
16.000
11.320
12.720
23.478
13.170
20.480
24.650
22.640
21.040
0.562
1 Year
% Chg
-46.74
-20.09
-74.80
-42.22
-1.63
-9.84
-40.60
-42.49
-40.72
-3.65
-24.62
-12.67
-10.12
-19.36
8.81
-46.51
-13.55
-31.75
-2.83
-19.85
-11.20
-14.35
-43.41
-9.75
-34.82
-3.62
-41.99
-33.21
-18.78
-2.83
-6.21
-33.37
-23.17
-14.52
-17.16
-9.56
-38.37
140.14
17.04
-3.87
-33.94
-90.03
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
126660
36824
205257
25907
19289
2336
7982
230491
643
494
12655
266
23432
3724
960
1884
31936
1075
1392
764
13760
17650
2485
1105
10150
44217
3686
37928
15921
17760
942
2463
447
36
105
154807
2767
60593
741
21900
39833
80520
33
52538
117763
58597
396165
139476
315160
P/E
na
8.13
29.06
5.35
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
163.09
25.76
na
11.04
na
na
Div.
Yield
8.9
15.5
0.1
0.0
16.0
0.0
4.6
2.1
1.5
1.5
2.9
4.8
3.3
5.3
2.7
5.9
0.6
1.2
3.6
2.8
4.9
11.6
0.5
4.7
13.9
0.2
9.7
0.9
1.6
4.4
3.8
2.8
2.9
1.1
0.8
1.2
0.4
3.6
7.3
11.0
7.8
7.2
2.0
1.4
0.0
0.0
8.0
2.3
0.0
0.0
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Gold Fields
Goldcorp Inc.
Goldman Sachs
Goldman Sachs
Goldman Sachs
Goldman Sachs
Goldman Sachs
Goldman Sachs
Goldman Sachs
Goldman Sachs
Goldman Sachs
Goldman Sachs 6.75% S2011-1
Goldman Sachs BDC, Inc.
Goldman Sachs ETF US Large Cap
Goldman Sachs MLP Inc. Opp. Fd
Goodrich Petroleum
Goodrich Petroleum
Goodrich Petroleum
Government Properties Income
GP Strategies
Graco Inc.
Graham Corp
Graham Holdings
Gramercy Property Tr.
Gramercy Property Tr.
Gramercy Property Tr.
Grana y Montero S.A.A.
Granite Construction
Granite REIT
Graphic Packaging Holding Co.
Gray Television
Gray Television
Great Ajax Corp.
Great Plains Energy
Great Plains Energy
Great Plains Energy
Great Plains Energy
Great Western Bancorp
Greatbatch
Green Dot Corp.
Greenbrier Cos.
Greenhaven Coal Fund
Greenhill & Company Inc.
Greenhv Cont Commodity E.T.F.
Greif Inc.
Greif Inc.
Griffon Corp.
Group 1 Auto
GrubHub Inc.
Grupo Aeroportuario Del Sure
GFI
GG
GS.PR.I
GS.PR.C
GSJ
GS
GS.PR.K
GS.PR.B
GS.PR.D
GS.PR.A
GS.PR.J
TFG
GSBD
GSLC
GMZ
GDP.PR.C
GDP
GDP.PR.D
GOV
GPX
GGG
GHM
GHC
GPT
GPT.PR.B
GPT.PR.A
GRAM
GVA
GRP.U
GPK
GTN.A
GTN
AJX
GXP
GXP.PR.D
GXP.PR.A
GXP.PR.E
GWB
GB
GDOT
GBX
TONS
GHL
GCC
GEF
GEF.B
GFF
GPI
GRUB
ASR
Last Price
2.770
11.560
26.190
20.990
26.300
180.230
27.790
25.990
20.400
19.850
25.890
26.790
19.000
41.510
8.230
0.738
0.266
0.610
15.870
25.110
72.070
16.820
484.970
7.720
0.000
25.200
2.940
42.910
27.500
12.830
13.670
16.300
12.120
27.310
92.450
87.000
96.600
29.020
52.500
16.420
32.620
30.850
28.610
18.520
30.810
42.770
17.800
75.700
24.200
140.670
52W
High
52W
Low
6.010
25.000
26.222
21.810
27.180
218.770
27.870
26.240
21.160
20.690
26.140
29.890
25.421
42.700
18.720
12.490
4.900
12.500
23.800
37.855
81.740
29.190
723.700
8.820
0.000
27.490
12.860
44.400
39.770
16.140
16.120
18.070
14.990
30.250
98.000
96.500
101.000
31.130
63.190
21.620
66.500
41.580
44.430
23.260
48.590
50.400
19.240
97.339
47.950
167.860
2.040
10.870
24.480
19.591
25.000
167.490
25.450
24.850
18.555
18.600
23.580
25.430
17.150
38.351
7.060
0.310
0.200
0.360
15.100
22.070
63.440
15.630
468.510
6.340
0.000
24.000
2.770
28.450
26.855
12.170
7.500
9.170
11.700
24.060
90.000
84.010
91.930
19.760
47.355
13.870
28.460
30.800
23.770
17.960
27.580
34.160
12.720
73.830
22.490
125.365
1 Year
% Chg
-38.85
-37.58
5.86
4.85
-1.61
-7.02
7.30
2.47
3.71
4.80
6.11
-2.58
-52.81
-92.06
-94.01
-92.31
-31.03
-25.99
-10.11
-41.54
-6.78
-4.22
-3.08
-76.74
12.86
-22.64
-5.80
49.40
45.54
-3.87
.93
-3.33
1.95
27.34
6.49
-19.86
-39.29
-34.38
-18.99
-34.77
-13.17
33.83
-15.53
-33.37
6.70
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
1312724
2285394
18965
2875
8428
701685
25280
8480
21021
14055
35733
300
33099
6975
59586
14392
605276
14402
200084
17980
75090
12929
6740
399205
2056
21205
55624
1478
779622
366
206816
11005
334370
34
78
122
107224
40485
136549
169867
296
86795
18223
80529
2267
44425
65178
532402
14585
P/E
na
3.77
na
na
na
10.03
na
na
na
na
na
na
na
na
na
na
na
na
na
14.27
23.48
13.67
13.25
na
na
na
na
36.36
na
17.58
14.39
17.16
na
20.38
na
na
na
15.27
21.78
20.53
5.36
na
26.49
na
14.07
19.53
24.05
10.77
55.00
na
Div.
Yield
0.6
2.1
5.7
4.9
6.2
1.4
5.7
5.9
5.1
4.8
5.3
6.4
9.4
1.4
17.6
0.0
0.0
0.0
10.7
0.0
1.8
1.9
0.9
0.0
7.1
0.0
8.8
1.2
6.0
1.6
0.0
0.0
7.8
3.8
4.7
4.4
4.7
1.9
0.0
0.0
2.5
0.0
6.2
0.0
5.3
5.8
1.1
1.2
0.0
2.4
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Grupo Aeroportuario Pacifico
Grupo Aval Acciones y Valores
Grupo Financiero Santander
Grupo Televisa
GS ActiveBeta Em. Mkts. Equity
GS ActiveBeta Intl. Equity
GS MLP Energy Renaissance
GTT Communications, Inc.
Guangshen Railway Co Ltd
Guess Inc.
Gug Blt 2016 HY Corp Bond ETF
Gug Blt 2017 HY Corp Bond ETF
Gug Blt 2018 Corp Bond ETF
Gug Blt 2018 HY Corp Bond ETF
Gug Blt 2019 Corp Bond ETF
Gug Blt 2020 Corp Bond ETF
Gug MSCI Em. Mkts. Eq. Country
Gug S&P High Income Infrast.
Gugg. S&P 500 Eq. Wt. Real Est
Guggeheim China Real Est. ETF
Guggen Russell Top 50 Mega Cap
Guggenheim 500 E.W. Cons. ETF
Guggenheim 500 E.W. Energy ETF
Guggenheim 500 EW Con. St. ETF
Guggenheim 500 EW Financ. ETF
Guggenheim 500 Pure Growth ETF
Guggenheim 500 Pure Value ETF
Guggenheim BRIC ETF
Guggenheim Build Amer. Bonds
Guggenheim Cdn Energy Inc. ETF
Guggenheim China All-Cap ETF
Guggenheim China Small Cap ETF
Guggenheim China Techno. ETF
Guggenheim Credit Allocation
Guggenheim Defensive Equity
Guggenheim DJIA Dividend
Guggenheim E.W. Enhan. Eqty IF
Guggenheim E.W. Industrial ETF
Guggenheim E.W. Materials ETF
Guggenheim E.W. Technology ETF
Guggenheim E.W. Utilities ETF
Guggenheim Em. Mkt Real Estate
Guggenheim Enhan. Core B. ETF
Guggenheim Enhan. Short Du ETF
Guggenheim Enhanced Equity
Guggenheim Enhanced Equity
Guggenheim Eq HealthCare ETF
Guggenheim Frontier Mrkt ETF
Guggenheim Insider Sentiment
Guggenheim Int Multi-Asset ETF
PAC
AVAL
BSMX
TV
GEM
GSIE
GER
GTT
GSH
GES
BSJG
BSJH
BSCI
BSJI
BSCJ
BSCK
EWEM
GHII
EWRE
TAO
XLG
RCD
RYE
RHS
RYF
RPG
RPV
EEB
GBAB
ENY
YAO
HAO
CQQQ
GGM
DEF
DJD
GEQ
RGI
RTM
RYT
RYU
EMRE
GIY
GSY
GGE
GPM
RYH
FRN
NFO
HGI
Last Price
88.280
6.520
8.670
27.210
25.070
24.300
5.480
17.060
24.720
18.880
25.870
24.960
21.020
23.660
20.862
20.890
25.894
21.410
26.096
19.800
144.580
84.690
47.094
116.020
43.200
80.700
49.200
24.340
21.320
6.768
24.950
24.180
36.010
19.490
34.830
25.699
16.340
82.960
76.430
92.270
72.350
21.080
50.100
49.860
15.770
7.680
153.490
10.700
46.540
14.260
52W
High
52W
Low
97.050
10.750
11.830
40.050
29.480
25.270
16.200
26.640
34.850
23.450
26.462
26.750
21.400
26.345
21.449
22.220
34.639
26.298
26.140
26.470
149.091
93.310
74.090
117.820
45.800
85.299
56.220
32.930
24.020
12.030
34.560
36.400
45.640
23.950
39.890
25.750
20.790
92.547
91.460
95.910
81.930
28.120
50.100
50.210
18.160
8.850
165.200
14.260
51.860
18.500
59.820
6.010
6.790
25.440
24.250
23.808
4.700
11.320
18.920
16.610
25.580
24.730
20.771
23.500
20.800
20.830
24.310
20.908
23.046
16.880
68.050
71.000
44.329
69.510
30.830
39.800
41.060
19.080
20.170
6.452
19.900
20.260
25.360
17.150
30.340
24.900
13.010
48.130
70.100
75.853
68.029
19.000
50.100
49.760
13.660
6.750
116.040
10.450
32.800
13.911
1 Year
% Chg
39.68
-37.25
-16.31
-20.11
-61.38
28.95
2.45
-10.44
-.08
-3.82
-.47
-7.94
-.23
-.95
-19.98
-5.13
2.03
-4.41
-30.37
11.05
-3.51
1.48
-10.48
-14.81
-3.88
-42.42
-9.93
-6.96
3.87
-9.52
-7.66
-19.98
-8.28
-9.28
1.66
-7.92
-13.29
.00
-.12
-11.05
-11.11
7.66
-22.91
-5.14
-15.57
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
16821
89302
365596
465872
17739
1686
101794
42049
4495
344264
36093
34243
41173
33313
24437
26190
849
146
24
5358
5880
7076
9649
11273
15621
39361
44235
3455
16470
7705
3490
40439
9686
5259
7980
31
7165
3151
2684
25185
8645
139
0
36664
5445
18837
13890
9759
2396
1528
P/E
na
na
na
na
na
na
na
na
na
18.15
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
Div.
Yield
2.1
10.7
1.7
0.4
1.0
0.5
25.8
0.0
2.3
4.7
2.8
4.0
1.8
5.3
2.1
3.0
2.5
4.8
2.1
4.9
2.1
1.4
2.8
1.8
2.2
0.7
2.4
2.0
7.7
4.6
3.5
3.9
1.8
11.1
3.3
0.3
10.7
1.5
1.6
1.2
4.1
3.5
0.0
2.1
12.3
12.6
0.5
1.9
1.5
4.1
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Guggenheim Mid-Cap Core ETF
Guggenheim Midcap 400 Grow ETF
Guggenheim Midcap 400 Val. ETF
Guggenheim Multi-Asset Income
Guggenheim Raym.James SB-1 Eq.
Guggenheim Russell 1000 EW ETF
Guggenheim Russell 2000 EW ETF
Guggenheim Russell MidC EW ETF
Guggenheim S&P 600 P. G. ETF
Guggenheim S&P 600 P. V. ETF
Guggenheim S&P Equal Wght. ETF
Guggenheim S&P Glb. Water ETF
Guggenheim S&P Global Dividend
Guggenheim Shipping ETF
Guggenheim Solar E.T.F.
Guggenheim Spin-Off ETF
Guggenheim Strategic Opp.
Guggenheim Timber E.T.F.
Guidewire Software
Gulf Power Company
Gulfmark Offshore
GX Emrging/ Frontier ETF
GX Guru Intl ETF
GX Portugal 20 ETF
GX Scientific Beta Asia ex-Jap
H&R Block
Haemonetics Corp.
Halcon Resources Corp.
Halliburton Co.
Halyard Health
Hanesbrands
Hanger, Inc.
Hannon Armstong Sustainable
Harley-Davidson
Harman International
Harmony Gold
Harris Corp.
Harsco Corp.
Harte-Hanks Inc.
Hartford Financial Services Gp
Hartford Financial Services Gp
Hartford Financial Services Gp
Harvest Natural Resources
Hatteras Financial
Hatteras Financial
Haverty Furniture
Haverty Furniture
Hawaiian Electric
HB Fuller Company
HC2 Holdings, Inc.
CZA
RFG
RFV
CVY
RYJ
EWRI
EWRS
EWRM
RZG
RZV
RSP
CGW
LVL
SEA
TAN
CSD
GOF
CUT
GWRE
GUA
GLF
EMFM
GURI
PGAL
SCIX
HRB
HAE
HK
HAL
HYH
HBI
HGR
HASI
HOG
HAR
HMY
HRS
HSC
HHS
HGH
HIG
HIG.WT
HNR
HTS
HTS.PR.A
HVT
HVT.A
HE
FUL
HCHC
Last Price
47.912
124.690
47.650
18.180
32.570
48.030
40.160
47.530
80.860
54.820
76.640
27.140
8.730
12.670
30.640
38.440
16.830
23.570
60.160
25.630
4.670
17.240
12.460
10.110
21.240
33.310
32.240
1.260
34.040
33.410
29.430
16.450
18.920
45.390
94.210
0.929
86.900
7.880
3.240
31.600
43.460
36.720
0.425
13.150
23.430
21.440
21.500
28.950
36.470
5.290
52W
High
52.310
139.530
57.065
23.100
38.070
53.530
47.987
53.610
93.180
66.523
83.150
30.140
12.440
20.430
50.000
49.270
21.630
27.160
64.780
27.000
24.930
23.968
15.570
12.950
25.540
37.530
45.425
11.600
50.200
50.915
34.800
26.790
21.520
66.610
149.120
3.180
89.780
19.470
8.270
31.830
50.950
43.350
2.610
18.910
24.989
26.000
25.870
34.860
45.820
13.280
52W
Low
35.560
93.680
31.470
17.500
24.780
42.330
32.496
30.600
58.030
47.480
43.770
24.500
8.410
12.115
25.250
33.500
16.020
20.000
45.330
25.070
4.400
16.760
11.610
9.780
20.130
29.150
29.700
0.282
30.930
26.580
25.920
13.270
13.610
45.000
84.410
0.530
66.150
7.690
3.200
29.580
38.650
30.770
0.370
12.860
22.270
20.530
20.480
27.020
30.720
5.050
1 Year
% Chg
-3.23
2.37
-12.34
-18.73
-6.92
-5.71
-11.90
-6.24
.17
-13.74
-4.26
-3.28
-23.56
-31.29
-10.15
-14.18
-19.47
-2.76
18.82
.23
-80.88
-26.17
-13.71
-2.03
-1.10
-13.84
-85.84
-13.45
-26.52
5.46
-24.89
32.96
-31.13
-11.71
-50.85
21.00
-58.28
-58.14
5.47
4.25
8.32
-76.52
-28.65
-1.35
-2.59
-1.92
-13.53
-18.10
-37.25
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
2872
6937
2449
47614
5806
1891
1917
2889
6664
3485
279277
12819
7583
10929
60265
14759
16209
7915
92995
1469
144294
6871
159
13729
15
712328
73816
6455984
3479287
156545
749409
51070
55639
651453
226722
706346
248272
198655
61379
10944
785263
1358
115589
203323
5601
22122
38
106704
71437
38373
P/E
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
376.00
na
na
na
na
na
na
20.07
18.01
na
109.81
30.37
18.51
9.97
86.00
12.10
19.42
na
16.49
17.13
15.43
na
12.31
na
na
na
na
16.75
16.80
20.24
25.50
na
Div.
Yield
1.4
0.6
1.8
5.9
0.9
1.5
1.2
1.4
0.7
1.2
1.7
1.7
6.0
11.6
1.6
2.6
13.2
1.5
0.0
5.6
5.2
2.7
1.7
4.5
2.9
2.4
0.0
0.0
2.1
0.0
1.4
0.0
6.3
2.7
1.5
0.0
2.3
2.6
10.2
6.3
1.9
0.0
0.0
14.3
8.2
1.8
1.8
4.3
1.4
0.0
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
HCA Holdings Inc.
HCI Group
HCI Group
HCP Inc.
HDFC Bank
Headwaters Inc.
Health Net
Healthcare Realty Trust
Healthcare Trust of America
HealthSouth
Heartland Payment Systems
Hecla Mining
Hecla Mining
Heco Capital Trust III
Heico Corp.
Heico Corp.
Helix Energy Solutions Group
Helmerich & Payne
Herbalife Ltd.
Hercules Technology Growth
Hercules Technology Growth
Hercules Technology Growth
Hercules Technology Growth
Heritage Insurance Holdings
Hersha Hospitality Trust
Hersha Hospitality Trust
Hersha Hospitality Trust
Hertz Global Holdings
Hess Corp.
Hewlett Packard Enterprise
Hexcel Corporation
HFF Inc.
HHGregg
Hi Vol Put Write Fnd ETF
Hi-Crush Partners LP
Higher One Holdings
Highland HFR Equity Hedge ETF
Highland HFR Event-Driven ETF
Highland HFR Global ETF
Highland/iBoxx Senior Loan ETF
Highwoods Properties
Hill International
Hill-Rom Holdings
Hillenbrand Inc.
Hilltop Holdings
Hilton Hotels
Hilton Worldwide Holdings
HNI Corporation
Hoegh LNG Partners
Holly Energy Partners LP
HCA
HCJ
HCI
HCP
HDB
HW
HNT
HR
HTA
HLS
HPY
HL.PR.B
HL
HE.PR.U
HEI
HEI.A
HLX
HP
HLF
HTGC
HTGZ
HTGX
HTGY
HRTG
HT
HT.PR.B
HT.PR.C
HTZ
HES
HPE
HXL
HF
HGG
HVPW
HCLP
ONE
HHDG
DRVN
HHFR
SNLN
HIW
HIL
HRC
HI
HTH
HLN
HLT
HNI
HMLP
HEP
Last Price
67.630
25.530
34.850
38.240
61.600
16.870
68.460
28.320
26.970
34.810
94.820
55.250
1.890
25.820
54.360
49.200
5.260
53.550
53.620
12.190
25.420
25.344
25.230
21.820
21.760
25.330
25.092
14.230
48.480
15.200
46.450
31.070
3.660
20.910
5.920
3.240
18.790
18.130
19.000
18.050
43.600
3.880
48.060
29.630
19.220
24.830
21.400
36.060
18.620
31.140
52W
High
95.489
27.478
50.380
49.610
65.440
21.760
76.670
31.200
30.280
48.370
96.470
61.000
3.540
27.396
63.730
54.430
22.410
79.900
61.950
15.710
25.791
25.730
26.000
27.280
29.200
26.920
27.100
25.720
79.000
18.500
54.720
47.770
7.860
24.190
40.400
4.440
20.500
22.860
20.270
19.490
48.340
5.500
58.730
34.990
24.700
24.830
31.600
57.740
23.970
36.400
52W
Low
43.910
25.050
32.290
32.710
49.320
13.370
50.790
22.010
22.350
32.550
46.650
50.500
1.770
24.584
47.239
42.080
4.510
46.160
27.600
9.880
25.060
24.290
25.020
16.810
21.470
24.700
24.760
13.630
47.040
13.120
39.800
29.380
3.170
13.510
5.050
1.850
18.191
17.190
18.750
17.620
36.570
3.110
44.690
24.920
17.340
24.830
20.910
35.530
12.500
26.250
1 Year
% Chg
-7.85
-4.31
-19.40
-13.15
21.38
12.54
27.89
3.66
.11
-9.49
75.76
6.97
-32.26
.58
-10.00
3.89
-75.76
-20.57
42.23
-18.08
-.63
.34
-1.60
12.30
-22.62
-1.71
-2.33
-42.94
-34.33
11.95
-13.50
-51.65
-10.07
-80.92
-23.04
-5.99
-1.54
1.04
5.35
-14.12
-3.66
.00
-17.98
-29.38
-9.79
4.11
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
1010299
672
28126
877536
228409
157172
208672
188854
189784
185313
82211
38
1443190
111
48444
26339
453660
601636
424308
97861
807
2168
822
68709
1009450
1321
1519
1926248
781998
652757
151443
59478
47427
4121
115611
49246
776
604
675
23592
187757
34232
106373
64583
95257
0
1783790
41504
8757
29013
P/E
12.96
na
5.67
19.61
na
36.67
21.06
57.80
na
16.66
53.27
na
na
na
27.59
24.97
15.94
18.03
10.27
na
na
na
na
na
na
na
na
na
na
na
19.19
na
na
na
4.66
na
na
na
na
na
na
38.80
18.20
17.03
na
na
28.53
15.54
na
21.63
Div.
Yield
0.0
7.8
3.4
5.9
0.6
0.0
0.0
4.2
4.4
2.6
0.4
6.3
0.5
6.3
0.3
0.3
0.0
5.2
0.0
10.1
6.9
6.2
6.9
0.9
5.0
8.0
6.8
0.0
2.1
1.4
0.9
0.0
0.0
9.8
0.0
0.0
0.0
1.7
1.5
4.4
3.9
0.0
1.3
2.7
0.0
0.0
1.3
2.9
7.6
7.5
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
HollyFrontier Corp.
Home Depot
Honda Motor
Honeywell International
Horace Mann Educators
Horiz SP500 Cov Call ETF
Horizon Global Corp.
Horizon Technology Finance
Horizons KOSPI ETF
Hormel Foods Corp.
Hornbeck Offshore Services
Hospitality Property Trust
Hospitality Property Trust
Host Hotels & Resorts
Houlihan Lokey, Inc.
Hovnanian Enterprises
HP Inc.
HRG Group, Inc.
HSBC Finance Corp.
HSBC Holdings PLC
HSBC Holdings PLC
HSBC Holdings PLC
HSBC Holdings PLC
HSBC USA
HSBC USA
HSBC USA
Huaneng Power
Hubbell Inc.
HubSpot, Inc.
HudBay Minerals
HudBay Minerals
HudBay Minerals
Hudson Pacific Properties
Hugoton Royalty Trust
Hull Tactical US ETF
Humana Inc.
Huntington Ingalls Industries
Huntington Strategy Shares
Huntington US Equity Rotation
Huntsman
Hyatt Hotels
Hyperdynamics Corp
Hyster-Yale Materials Handling
Iamgold Corp.
IBM Corp.
iBonds Dec 2016 Corporate ETF
iBonds Dec 2017 Corp. ETF
iBonds Dec 2018 Corporate Term
iBonds Dec 2019 Corp. ETF
iBonds Dec 2021 Corp. ETF
HFC
HD
HMC
HON
HMN
HSPX
HZN
HTF
HKOR
HRL
HOS
HPT
HPT.PR.D
HST
HLI
HOV
HPQ
HRG
HSFC.PR.B
HSBC.PR.A
HSEB
HSEA
HSBC
HUSI.PR.H
HUSI.PR.F
HUSI.PR.G
HNP
HUBB
HUBS
HBM.W
HBM.WT
HBM
HPP
HGT
HTUS
HUM
HII
HECO
HUSE
HUN
H
HDY
HY
IAG
IBM
IBDF
IBDJ
IBDH
IBDK
IBDM
Last Price
39.890
132.250
31.930
103.570
33.180
43.770
10.370
25.210
29.746
79.080
9.940
26.150
25.850
15.340
26.210
1.810
11.840
13.560
25.670
25.570
26.070
26.690
39.470
26.030
22.080
23.990
34.300
101.040
56.310
0.000
0.240
3.820
28.140
1.600
25.050
178.510
126.850
35.649
37.890
11.370
47.020
0.666
52.450
1.420
137.620
25.170
24.783
24.980
24.650
24.310
52W
High
52W
Low
54.730
135.470
36.440
107.410
38.010
48.350
16.250
25.990
36.700
80.780
25.636
34.200
27.070
24.300
26.750
4.270
18.660
14.730
25.760
26.187
27.360
26.960
50.257
26.220
23.870
25.990
61.370
117.034
60.110
0.000
1.730
10.370
34.250
8.540
25.490
219.790
144.000
47.080
39.340
24.640
61.990
0.979
76.500
3.390
176.300
26.440
25.092
25.651
27.820
25.365
30.150
92.169
28.610
87.000
30.180
39.880
8.040
24.970
26.440
50.130
8.230
24.750
25.053
15.100
18.220
1.370
11.032
11.160
24.790
24.280
25.440
25.710
36.780
25.050
16.020
17.100
32.550
80.330
31.770
0.000
0.160
3.220
26.660
1.470
24.320
137.450
102.760
34.719
22.410
9.270
45.710
0.570
50.720
1.150
131.650
24.920
24.695
24.690
24.570
24.220
1 Year
% Chg
6.43
25.99
8.16
3.65
.00
-4.01
-.32
-7.59
51.79
-60.19
-15.65
-1.07
-35.46
-56.17
-35.01
-4.24
1.30
-.51
-1.88
.79
-16.43
2.97
-2.30
3.18
-36.68
-5.42
67.54
-72.09
-55.99
-6.39
-81.09
24.28
12.80
-3.86
-.26
-50.09
-21.91
-13.51
-28.35
-47.41
-14.22
.91
.02
-
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
732630
1285766
174281
774546
35910
1930
22901
414
251
240639
251933
222496
4618
2080105
18715
579698
2178521
164222
5093
11585
51223
20810
510341
5652
9099
4497
16790
79370
66815
482
25870
155486
43978
1582
385488
79883
257
274
918174
117557
2489
17151
1470770
1102348
2038
1710
2548
2240
1716
P/E
10.61
25.58
12.77
17.41
13.71
na
na
na
na
29.73
4.07
17.79
na
18.05
67.21
na
5.00
na
na
na
na
na
52.63
na
na
na
na
19.85
na
na
na
na
na
4.57
na
24.16
17.82
na
na
56.85
47.02
na
10.22
na
9.45
na
na
na
na
na
Div.
Yield
3.3
1.8
0.0
2.3
3.0
4.7
0.0
7.3
3.5
1.5
0.0
7.5
6.9
5.1
2.4
0.0
4.2
0.0
6.2
6.1
7.7
7.6
6.3
6.3
4.1
4.3
6.5
0.0
0.0
0.0
0.0
0.4
2.0
5.7
0.0
0.7
1.6
0.1
1.1
4.4
0.0
0.0
2.1
0.0
2.7
0.7
1.2
1.5
2.1
2.7
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
iBonds Dec 2022 Corp. ETF
iBonds Dec 2023 Corp. ETF
iBonds Dec 2024 Corp. ETF
iBonds Dec 2025 Corp. ETF
iBonds Dec2021 AMT-Free MuniBd
iBonds Dec2022 AMT-Free MuniBd
iBonds Mar 2016 Corp. Ex-Fin.
iBonds Mar 2016 Corporate
iBonds Mar 2018 Corp Ex-Fin.
iBonds Mar 2018 Corporate ETF
iBonds Mar 2020 Corp. Term ETF
iBonds Mar 2020 Corp.ex-Fin Tm
iBonds Mar 2023 Corp. Term
iBonds Mar 2023 Corp.ex-Fin Tm
iBonds Sep 2016 AMT-Free Muni
iBonds Sep 2017 AMT-Free Muni
iBonds Sep 2018 AMT-Free Muni
iBonds Sep 2019 AMT-Free Muni
iBonds Sep 2020 Muni Bond
ICICI Bank Ltd.
Idacorp Inc.
IDEX Corp.
IDT Corp.
IFM Investments Limited
IHS Inc.
Illinois Tool Works
Imation Corp.
IMAX Corp.
Imperva Inc.
Imprivata, Inc.
IMS Health Holdings
Independence Contract Drilling
Independence Holding Co.
India Fund
Industrias Bachoco
Inflation-Linked Opp & Income
Inflation-Linked Sec & Income
Infoblox Inc.
Infosys Limited
InfraCap MLP ETF
InfraREIT, Inc.
ING Groep NV
ING Groep NV
ING Groep NV
ING Groep NV
ING Groep NV
ING Groep NV
Ingersoll-Rand
Ingram Micro
Ingredion Inc.
IBDN
IBDO
IBDP
IBDQ
IBMJ
IBMK
IBCB
IBDA
IBCC
IBDB
IBDC
IBCD
IBDD
IBCE
IBME
IBMF
IBMG
IBMH
IBMI
IBN
IDA
IEX
IDT
CTC
IHS
ITW
IMN
IMAX
IMPV
IMPR
IMS
ICD
IHC
IFN
IBA
WIW
WIA
BLOX
INFY
AMZA
HIFR
ISP
ISF
IND
INZ
ISG
ING
IR
IM
INGR
Last Price
24.330
24.170
24.000
23.970
25.560
25.695
99.350
100.902
98.990
102.262
103.400
97.420
103.869
94.800
26.516
27.350
25.520
25.620
25.530
7.830
68.000
76.610
11.660
0.680
118.430
92.680
1.370
35.540
63.310
11.300
25.470
5.050
13.850
22.740
49.230
10.290
10.570
18.390
16.750
11.150
18.500
25.500
25.780
25.940
25.990
25.540
13.460
55.290
30.380
95.840
52W
High
52W
Low
25.760
27.540
26.550
28.000
25.610
25.710
100.184
101.480
101.210
105.060
107.740
101.428
111.050
100.440
27.450
27.640
26.290
25.850
25.760
13.240
70.480
80.310
23.235
0.800
135.170
100.140
4.750
43.800
77.990
21.630
33.515
9.410
15.810
30.160
64.300
11.580
11.970
28.030
19.460
23.480
34.470
25.950
25.905
26.650
26.620
25.850
17.440
70.930
32.090
99.640
24.152
23.970
23.500
23.700
24.970
24.903
98.940
98.570
97.960
101.860
102.950
96.921
102.100
94.401
26.420
27.300
25.260
24.140
24.880
7.190
55.400
65.450
11.000
0.660
104.650
78.790
1.250
28.600
38.200
9.000
24.470
4.350
11.290
20.000
44.720
10.160
10.390
13.220
15.255
8.750
17.840
24.970
23.000
25.171
24.230
25.000
12.050
49.740
22.540
75.105
1 Year
% Chg
-.26
-.15
.12
-.46
-1.67
-1.00
-1.70
-1.69
-.50
-.40
-.39
.87
1.03
-32.21
2.73
-1.58
-42.59
-11.69
4.00
-2.13
-63.85
15.02
28.08
-13.08
-.66
-3.26
-.72
-11.89
-1.30
-8.94
-8.88
-9.01
6.48
-51.42
1.03
.94
1.17
.93
1.07
3.78
-12.78
9.91
12.97
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
1558
1087
886
1133
741
462
202
604
405
727
672
629
608
390
2855
3194
3726
4213
3805
2057984
64368
96515
29565
19
82711
437460
31266
193783
121516
39917
244625
14945
2673
30819
4269
30134
16561
189126
705066
4817
99086
4774
12008
12343
13285
7641
717789
557791
295344
108841
P/E
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
17.30
22.87
40.21
na
38.83
18.24
na
62.35
na
na
16.98
6.56
8.29
na
na
na
na
na
18.82
na
na
na
na
na
na
na
na
15.32
11.55
17.85
Div.
Yield
3.1
3.2
3.4
3.5
1.6
1.8
0.5
0.6
1.4
1.5
2.3
2.2
3.1
3.0
0.7
1.0
0.9
1.1
1.2
2.0
2.9
1.7
6.3
0.0
0.0
2.4
0.0
0.0
0.0
0.0
0.0
0.0
0.6
0.6
2.3
3.9
3.6
0.0
2.1
19.2
4.9
6.1
6.2
6.8
6.9
6.0
3.9
2.1
1.3
1.8
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Inland Real Estate
Inland Real Estate
Inland Real Estate
Innovator IBD 50 Fund
Inphi Corp.
Insperity, Inc.
Installed Building Products
Instructure, Inc.
Intelsat S.A.
Intelsat S.A.
InterContinental Hotels PLC
IntercontinentalExchange
International Game Technology
International Market Centers
International Paper
InterOil Corp.
Interpublic Group of Cos.
Interstate Power & Light
InterXion Holding N.V.
Intl. Flavors & Fragrances
IntraLinks Holdings
Intrawest Resorts Holdings
Intrepid Potash
Intrexon Corp.
Invacare
InvenSense, Inc.
Invesco Bond Fund
Invesco California Value Muni.
Invesco Dynamic Credit Opp. Fd
Invesco High Income Trust II
Invesco Ltd.
Invesco Mortgage Capital
Invesco Mortgage Capital
Invesco Mortgage Capital
Invesco Municipal Income Opp.
Invesco Municipal Opportunity
Invesco Municipal Trust
Invesco Pa. Value Municipal
Invesco Quality Municipal
Invesco Senior Income Trust
Invesco Tr. Invest. Gr. Muni.
Invesco Tr. Invest. Gr.NY Muni
Invesco Value Municipal Secur.
Investment Technology Group
Investors Real Estate Trust
Investors Real Estate Trust
Investors Real Estate Trust
Invitae Corp.
ION Geophysical
iPath Asian & Gulf Currency
IRC.PR.B
IRC
IRC.PR.A
FFTY
IPHI
NSP
IBP
INST
I.PR.A
I
IHG
ICE
IGT
IMC
IP
IOC
IPG
IPL.PR.D
INXN
IFF
IL
SNOW
IPI
XON
IVC
INVN
VBF
VCV
VTA
VLT
IVZ
IVR
IVR.PR.A
IVR.PR.B
OIA
VMO
VKQ
VPV
IQI
VVR
VGM
VTN
IIM
ITG
IRET.PR.B
IRET.PR
IRET
NVTA
IO
PGD
Last Price
25.300
10.620
25.280
22.170
27.020
48.150
24.830
20.820
12.500
4.160
38.740
256.260
16.180
0.000
37.700
31.420
23.280
25.830
30.150
119.640
9.070
7.820
2.950
30.150
17.390
10.230
17.570
13.250
10.550
12.850
33.480
12.390
21.440
21.730
7.290
13.170
12.770
12.820
12.690
4.040
13.330
14.610
16.250
17.020
25.490
25.254
6.950
8.210
0.503
48.630
52W
High
52W
Low
28.200
11.725
28.200
26.810
32.320
55.420
29.970
23.630
47.900
18.000
44.720
266.740
21.230
0.000
57.900
61.150
23.800
26.000
33.160
123.080
12.800
12.750
15.094
69.450
23.590
17.560
19.000
13.700
12.260
15.350
42.050
16.210
25.300
24.970
7.450
13.430
13.360
14.030
13.180
5.200
13.970
14.670
17.310
32.070
27.300
26.990
8.740
22.350
2.870
50.100
23.810
7.955
25.000
20.290
16.080
32.430
16.880
15.750
11.121
3.660
33.340
202.240
14.340
0.000
36.760
28.500
18.160
24.650
25.850
97.590
8.160
7.810
2.625
25.230
14.000
8.460
16.500
12.130
10.020
12.040
30.120
11.915
19.800
18.740
6.480
11.950
11.850
11.970
11.570
3.840
12.490
13.180
14.020
12.630
24.560
24.090
6.469
6.460
0.260
48.300
1 Year
% Chg
-1.98
-3.01
-5.32
46.21
42.08
39.34
-73.40
-76.04
-3.27
16.86
-6.20
-29.64
-35.60
12.08
3.24
10.28
18.03
-23.78
-34.51
-78.75
9.52
3.76
-37.08
-4.51
3.03
-10.97
-14.39
-15.28
-19.86
-9.95
-4.57
4.44
2.41
.87
-7.70
1.60
-11.40
.30
6.88
-.85
-18.25
-1.34
-3.96
-14.93
-81.71
-2.35
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
1612
137670
2489
14274
128533
49646
38167
7587
3634
83481
56517
177717
485697
762334
99141
893366
3799
139403
112670
69176
29942
222895
414179
37442
432303
5650
24412
58829
6511
795837
318022
3545
4828
22079
38954
26052
15611
25072
140285
31500
9803
36313
101237
1152
393
134806
40395
221937
66
P/E
na
na
na
na
na
30.47
34.97
na
na
2.11
na
22.36
na
na
17.53
na
19.40
na
na
22.70
na
na
na
na
na
93.00
na
na
na
na
13.72
na
na
na
na
na
na
na
na
na
na
na
na
27.90
na
na
na
na
na
na
Div.
Yield
6.9
5.3
8.0
0.0
0.0
1.8
0.0
0.0
23.0
0.0
1.4
1.2
4.9
0.0
4.6
0.0
2.0
4.9
0.0
1.9
0.0
0.0
0.0
0.0
0.3
0.0
5.3
6.0
8.5
9.6
3.2
12.9
9.0
9.2
5.4
6.3
6.4
6.1
6.0
8.0
6.6
5.6
5.2
1.7
7.9
8.2
7.4
0.0
0.0
0.5
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
iPath Bloomberg Agriculture
iPath Bloomberg Aluminum
iPath Bloomberg Cocoa Subindex
iPath Bloomberg Coffee
iPath Bloomberg Commodity
iPath Bloomberg Copper
iPath Bloomberg Cotton
iPath Bloomberg Energy
iPath Bloomberg Grains
iPath Bloomberg Indust. Metals
iPath Bloomberg Lead Subindex
iPath Bloomberg Livestock
iPath Bloomberg Natural Gas
iPath Bloomberg Nickel
iPath Bloomberg Platinum
iPath Bloomberg Precious Metal
iPath Bloomberg Softs Subindex
iPath Bloomberg Sugar
iPath Bloomberg Tin Subindex
iPath CBOE S&P 500 BuyWrite
iPath EUR/USD Exchange Rate
iPath GBP/USD Exchange Rate
iPath GEMS Asia 8 ETN
iPath GEMS Index ETN
iPath Global Carbon
iPath Inverse VIX Futures
iPath Inverse VIX Futures ETF
iPath JPY/USD Exchange Rate
iPath LE MSCI EAFE Index ETN
iPath LE MSCI Emerging Markets
iPath LX Russell 1000 TR Index
iPath LX Russell 2000 TR Index
iPath LX S&P 500 TR Index ETN
iPath MSCI India Index
iPath Optimized Currency Carry
iPath S&P 500 VIX Mid-Term
iPath S&P 500 VIX Short-Term
iPath S&P GSCI
iPath S&P GSCI Crude Oil
iPath S&P MLP ETN
iPath S&P500 Dyn VIX
iPath SE MSCI Emerging Markets
IQ 50 Percent Hdgd FTSE Japan
IQ 50 Percent Hedged FTSE Eur.
IQ 50 Percent Hedged FTSE Intl
IQ Australia Small Cap E.T.F.
IQ Canada Small Cap E.T.F.
IQ Gbl Agribusiness Small Cap
IQ Global Oil Small E.T.F.
IQ Global Resources E.T.F.
JJA
JJU
NIB
JO
DJP
JJC
BAL
JJE
JJG
JJM
LD
COW
GAZ
JJN
PGM
JJP
JJS
SGG
JJT
BWV
ERO
GBB
AYT
JEM
GRN
XXV
IVOP
JYN
MFLA
EMLB
ROLA
RTLA
SFLA
INP
ICI
VXZ
VXX
GSP
OIL
IMLP
XVZ
EMSA
HFXJ
HFXE
HFXI
KROO
CNDA
CROP
IOIL
GRES
Last Price
34.351
13.585
41.320
19.700
21.470
24.640
42.040
5.661
30.350
19.100
35.590
23.930
0.720
10.810
18.572
48.472
34.150
34.690
31.820
65.382
41.351
39.411
40.239
29.250
10.209
38.120
37.840
47.060
162.000
68.800
154.530
126.630
181.628
63.910
40.480
11.140
20.100
13.010
6.230
18.350
25.790
110.000
18.666
17.939
18.180
13.390
11.900
27.851
9.960
20.840
52W
High
52W
Low
42.770
19.134
44.280
33.790
30.980
35.600
46.301
11.210
40.000
28.280
47.650
30.630
2.150
20.990
27.910
62.749
40.320
41.460
44.690
66.510
46.460
42.640
44.564
34.510
13.750
40.750
38.320
48.546
207.560
100.130
188.780
181.840
181.628
78.320
52.241
14.540
37.350
21.860
13.170
30.830
33.010
118.610
20.330
19.970
22.180
16.991
19.130
28.910
17.510
27.490
31.850
13.018
34.590
17.980
20.720
22.950
38.800
5.130
30.300
18.080
34.570
21.460
0.300
9.801
16.930
46.860
28.400
24.159
28.230
45.680
39.870
39.120
38.710
28.170
8.210
38.050
37.840
45.130
162.000
68.800
147.930
76.170
159.000
59.320
37.200
10.080
15.480
12.240
6.010
15.470
25.660
65.540
17.000
17.160
17.110
12.030
11.770
23.580
5.050
20.780
1 Year
% Chg
-17.73
-24.36
8.79
-35.37
-28.22
-27.44
2.09
-44.33
-21.35
-29.34
-13.78
-21.28
-64.18
-45.90
-28.29
-13.52
-11.51
-6.32
-25.11
4.28
-11.00
-4.87
-7.41
-14.95
8.49
-.50
-.53
-1.53
-21.95
-28.56
4.46
-19.80
1.47
-8.24
-3.52
-15.09
-36.21
-38.34
-50.32
-38.79
-9.44
34.79
-13.89
-36.53
11.05
-35.20
-21.77
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
892
275
3158
35717
161415
6025
2213
192
11782
388
30
2315
11467
959
214
184
118
11363
61
94
192
64
50
509
546
39
2
15
1
3
1
2
2
6488
214
123724
14197964
23682
1040095
27069
2166
1
1576
2258
2458
225
541
975
692
3475
P/E
Div.
Yield
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.9
8.2
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
8.4
0.0
0.0
0.0
3.8
3.1
4.8
3.0
1.3
2.9
2.7
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
IQ Hedge Event-Driven Tracker
IQ Hedge Long/Short Tracker
IQ Hedge Macro Tracker E.T.F.
IQ Hedge Mkt Neutral Tracker
IQ Hedge Multi-Strategy E.T.F.
IQ Leaders GTAA Tracker ETF
IQ Merger Arbitrage E.T.F.
IQ Real Return E.T.F.
IQ US Real Small Cap E.T.F.
Iron Mountain
IRSA Inversiones
iSh Core 1-5 Year USD Bond
iSh Core 10+ Year USD Bond
iSh Core MSCI Total Intl.Stock
iSh Core S&P Total US StockMkt
iSh Curr Hdg MSCI ACWI ex U.S.
iSh Curr Hdg MSCI Canada ETF
iSh Curr Hdg MSCI EAFE SmlCap
iSh Curr Hdg MSCI Italy ETF
iSh Curr Hdg MSCI Mexico ETF
iSh Curr Hdg MSCI Spain ETF
iSh Curr Hdg MSCI Switzerland
iSh Curr Hedged MSCI UK ETF
iSh Currency Hdg MSCI S Korea
iSh Currency Hdg.MSCI Em. Mkts
iSh Currency Hedged MSCI ACWI
iSh Enh Intl LC ETF
iSh Enh Intl SC ETF
iSh FX Hedged MSCI Australia
iSh Int Rate Hdgd 10yr Cr Bond
iSh Int Rate Hdgd Emerg Market
iSh US Broker-Dealers & Exch.
iSh. Currency Hedged MSCI Euro
iSh. Exponential Technologies
iSh. FX Hedged Intl. HY Bond
iSh. FX Hedged JPX-Nikkei 400
iSh. MSCI Saudi Arabia Capped
iShares 0-5 HY Corp
iShares 0-5 IG Corp
iShares 0-5 Yr TIPS
iShares 1-3 yr Cr. Bond E.T.F.
iShares 1-3 yr Tr. Bond E.T.F.
iShares 10+ Year Credit Bond
iShares 10-20yr Tr Bond E.T.F.
iShares 20+ yr Tr. Bond E.T.F.
iShares 3-7 yr Tr. Bond E.T.F.
iShares 7-10yr Tr. Bond E.T.F.
iShares Aaa-A Rated ETF
iShares ACWI Min Vol ETF
iShares Agency Bond E.T.F.
QED
QLS
MCRO
QMN
QAI
QGTA
MNA
CPI
ROOF
IRM
IRS
ISTB
ILTB
IXUS
ITOT
HAWX
HEWC
HSCZ
HEWI
HEWW
HEWP
HEWL
HEWU
HEWY
HEEM
HACW
IEIL
IEIS
HAUD
CLYH
EMBH
IAI
HEZU
XT
HHYX
HJPX
KSA
SHYG
SLQD
STIP
CSJ
SHY
CLY
TLH
TLT
IEI
IEF
QLTA
ACWV
AGZ
Last Price
18.940
19.160
24.345
24.930
28.460
20.730
28.070
26.530
24.410
27.010
12.300
99.270
58.450
49.480
92.860
22.150
21.098
24.540
21.760
22.180
20.410
23.650
22.760
23.259
20.000
23.490
22.900
22.769
21.270
23.780
23.790
41.520
25.820
24.830
24.000
26.212
24.220
44.530
50.240
98.920
104.600
84.360
55.670
134.210
120.580
122.610
105.590
50.520
69.270
113.150
52W
High
52W
Low
20.250
20.790
26.290
26.470
31.000
21.340
29.150
27.900
29.000
41.530
21.500
101.420
67.380
59.330
97.869
25.010
24.850
25.460
25.720
25.110
27.720
26.780
25.210
25.450
26.370
25.780
25.780
24.990
25.870
24.400
24.840
45.595
30.260
26.950
27.290
28.380
26.770
49.860
51.530
100.200
105.760
85.120
64.920
157.255
138.500
125.340
110.590
53.330
74.410
115.850
18.750
18.940
23.534
24.580
28.120
20.202
26.623
25.270
23.250
25.990
11.620
98.990
58.200
47.000
76.410
21.260
20.720
21.920
21.230
21.690
20.410
23.130
21.830
22.780
19.230
23.100
21.544
21.060
20.870
23.710
23.740
28.773
19.900
22.070
24.000
24.390
23.790
43.801
49.970
98.400
104.360
84.310
55.313
131.190
114.880
121.900
103.760
50.230
58.120
112.410
1 Year
% Chg
-4.89
-1.58
-3.16
.57
-2.43
-11.19
-30.13
-19.97
-.92
-7.97
-7.11
-1.10
-15.15
.39
4.25
-2.65
4.92
-8.32
-.12
-.10
-.55
-.11
-9.51
-.71
-4.24
.25
-.38
-2.43
.62
.04
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
144
98
1320
1193
55351
149
10278
840
4867
404999
20588
7016
8087
68739
47235
95
82
370
10279
41
2386
296
292
1631
33280
6
3084
792
78
408
16
17721
333872
37507
618
443
86
49338
3095
6968
124060
463138
38786
13186
2258906
127145
454199
11567
50593
14074
P/E
na
na
na
na
na
na
na
na
na
23.28
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
Div.
Yield
1.9
1.9
1.1
1.4
0.5
0.7
0.9
0.0
7.8
7.0
0.0
1.6
4.2
2.8
0.4
1.6
2.5
1.9
0.7
1.6
3.7
0.0
3.8
4.8
2.4
2.3
2.7
2.3
5.4
3.9
4.8
1.3
2.1
1.6
3.6
1.5
0.1
5.2
1.4
0.0
1.2
0.5
4.6
2.1
2.6
1.4
1.9
3.0
2.3
1.3
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
iShares Asia 50 E.T.F.
iShares AsiaPac Div ETF
iShares Brazil Small-Cap ETF
iShares Calif Muni Bond E.T.F.
iShares China Large-Cap ETF
iShares China Small-Cap E.T.F.
iShares CMBS ETF
iShares Coh & Steers REIT ETF
iShares Commodity Optimized Tr
iShares Core Aggressive Alloc.
iShares Core Conserv. Allocat.
iShares Core Dividend Growth
iShares Core High Dividend ETF
iShares Core Moderate Alloc.
iShares Core MSCI EAFE ETF
iShares Core MSCI Emerging Mkt
iShares Core MSCI Europe ETF
iShares Core MSCI Pacific ETF
iShares Core S&P 500 ETF
iShares Core S&P Mid-Cap ETF
iShares Core S&P Small-Cap ETF
iShares Core Tot. USD Bond Mkt
iShares Core U.S. Credit Bond
iShares Core U.S. Growth ETF
iShares Core U.S. Value ETF
iShares Core US Aggregate Bond
iShares Core US Treasury Bond
iShares Corporate Bond E.T.F.
iShares Dow Jones U.S. E.T.F.
iShares EAFE Minimum Vol ETF
iShares EM Lcl Bond ETF
iShares EM Min Vol ETF
iShares Emerg Mrkt Bond E.T.F.
iShares Emrg Mkt Div ETF
iShares Europe E.T.F.
iShares FactorSelect MSCI Gbl
iShares FactorSelect MSCI Intl
iShares FactorSelect MSCI USA
iShares Flot Rt Bond ETF
iShares FS MSCI Intl Small-Cap
iShares FS MSCI USA Small-Cap
iShares Glb Con Discret E.T.F.
iShares Glb Con Staple E.T.F.
iShares Glb Energy E.T.F.
iShares Glb Financials E.T.F.
iShares Glb Healthcare E.T.F.
iShares Glb Industrials E.T.F.
iShares Glb Infrastruct E.T.F.
iShares Glb Materials E.T.F.
iShares Glb Utilities E.T.F.
AIA
DVYA
EWZS
CMF
FXI
ECNS
CMBS
ICF
CMDT
AOA
AOK
DGRO
HDV
AOM
IEFA
IEMG
IEUR
IPAC
IVV
IJH
IJR
IUSB
CRED
IUSG
IUSV
AGG
GOVT
LQD
IYY
EFAV
LEMB
EEMV
EMB
DVYE
IEV
ACWF
INTF
LRGF
FLOT
ISCF
SMLF
RXI
KXI
IXC
IXG
IXJ
EXI
IGF
MXI
JXI
Last Price
42.270
39.249
6.880
118.150
35.290
44.551
50.660
99.240
32.032
44.840
31.640
25.690
73.410
34.050
54.380
39.390
42.240
47.720
204.870
139.320
110.110
99.178
106.710
81.180
127.390
108.010
25.060
114.010
101.970
64.870
40.315
48.660
105.780
30.110
40.110
23.410
23.770
24.050
50.440
25.000
29.610
89.020
93.030
28.030
52.989
102.620
67.620
35.935
45.010
44.020
52W
High
52W
Low
55.100
52.418
14.690
121.390
52.850
70.480
52.610
107.410
44.000
49.940
33.840
27.040
78.270
36.890
62.590
53.170
49.110
54.680
215.230
155.130
122.100
104.750
114.890
84.800
139.040
112.520
26.000
123.900
108.000
69.570
47.080
63.713
114.310
46.730
47.640
26.030
25.690
25.690
50.720
26.180
31.390
94.680
95.910
39.421
60.340
113.950
74.810
44.310
61.120
50.810
38.010
36.595
6.529
115.120
32.800
34.810
50.481
64.000
31.530
30.890
15.000
22.751
40.010
21.500
51.545
36.510
40.590
41.990
147.210
109.030
77.530
98.980
106.330
43.450
84.010
107.600
24.830
113.700
53.680
60.000
39.040
45.270
105.030
29.160
38.810
21.970
22.080
22.510
50.300
23.190
27.729
78.210
81.110
27.110
38.960
58.640
62.260
35.040
43.280
42.354
1 Year
% Chg
-10.16
-21.19
-51.82
.34
-15.21
-1.72
-1.04
2.48
-25.25
-3.11
-2.94
-3.15
-4.09
-3.18
-1.70
-16.24
-3.43
.93
-.97
-3.78
-3.46
-1.49
-4.56
3.63
-6.67
-1.92
-.36
-4.52
-1.54
5.14
-12.62
-14.07
-3.58
-28.00
-5.69
-.20
4.56
3.82
-24.63
-6.15
3.07
-4.10
-14.74
-19.50
-10.47
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
9392
1400
11848
4720
5721614
3865
7741
86091
1625
17477
13746
18468
102053
28502
380505
859149
33519
18976
1107981
266727
233230
7937
19661
33253
15633
591892
96828
741363
8754
127105
21941
131118
225717
12122
193306
264
606
2733
155166
309
207
24049
9060
81873
23062
30943
6130
40903
10212
15726
P/E
Div.
Yield
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
2.9
5.3
4.3
2.6
2.9
3.5
2.3
3.3
0.0
2.1
2.0
0.2
3.9
0.1
2.6
2.5
2.8
2.6
0.4
1.5
1.5
2.0
3.2
1.3
2.5
2.3
1.3
3.5
0.4
2.5
0.0
2.6
4.8
6.5
2.8
0.9
0.8
0.1
0.5
1.5
1.1
1.2
2.2
3.8
2.8
0.4
1.9
3.2
3.6
3.7
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
iShares Global 100 E.T.F.
iShares Global Inf-Lnk E.T.F.
iShares Global REIT ETF
iShares Global Tech E.T.F.
iShares Global Telecom E.T.F.
iShares Gold Trust
iShares GSCI Commodity E.T.F.
iShares Gv/Cred Bond E.T.F.
iShares Hdgd Germany ETF
iShares Hedged EAFE ETF
iShares Hedged Japan ETF
iShares Hi Yield Cp Bnd E.T.F.
iShares iBonds Dec 2020 Corp.
iShares In Gv/Cred Bond E.T.F.
iShares Int Sel Dividend ETF
iShares Inter Cred Bond E.T.F.
iShares Intl Dev Prop E.T.F.
iShares Intl Infl-Link E.T.F.
iShares Intl Preferred E.T.F.
iShares IR Hedged Corp. Bond
iShares IR Hedged HY Bond
iShares Japan Large-Cap ETF
iShares KLD 400 Social E.T.F.
iShares Large-Cap Growth ETF
iShares Large-Cap Value E.T.F.
iShares Latin Amer 40 E.T.F.
iShares Low Carbon Target ETF
iShares MBS ETF
iShares Micro-Cap E.T.F.
iShares Mid-Cap E.T.F.
iShares Mid-Cap Growth E.T.F.
iShares Mid-Cap Value E.T.F.
iShares Morningstar Large-Cap
iShares Mort. Real Estate ETF
iShares MSCI Agricul ETF
iShares MSCI All Peru E.T.F.
iShares MSCI Australia E.T.F.
iShares MSCI Austria E.T.F.
iShares MSCI Belgium E.T.F.
Ishares Msci Brazil Capped ETF
iShares MSCI BRIC E.T.F.
iShares MSCI Canada E.T.F.
iShares MSCI Chile E.T.F.
iShares MSCI China E.T.F.
iShares MSCI Denmark Capped
iShares MSCI EAFE E.T.F.
iShares MSCI EAFE Grwth E.T.F.
iShares MSCI EAFE SmCap E.T.F.
iShares MSCI EAFE Value E.T.F.
iShares MSCI Emerg Mkt E.T.F.
IOO
GTIP
REET
IXN
IXP
IAU
GSG
GBF
HEWG
HEFA
HEWJ
HYG
IBDL
GVI
IDV
CIU
WPS
ITIP
IPFF
LQDH
HYGH
JPXN
DSI
JKE
JKF
ILF
CRBN
MBB
IWC
JKG
JKH
JKI
JKD
REM
VEGI
EPU
EWA
EWO
EWK
EWZ
BKF
EWC
ECH
MCHI
EDEN
EFA
EFG
SCZ
EFV
EEM
Last Price
72.830
46.020
25.249
97.520
57.850
10.230
14.230
111.700
24.370
25.400
28.670
80.580
24.950
109.610
28.710
107.280
35.129
38.980
16.076
91.680
83.050
52.540
75.710
120.290
81.760
21.190
93.030
107.700
72.100
143.060
154.547
118.840
119.070
9.560
22.440
20.180
18.960
15.650
18.060
20.680
29.270
21.500
31.920
44.620
55.850
58.720
67.140
49.950
46.520
32.190
52W
High
52W
Low
80.830
50.477
28.077
102.170
65.590
12.650
22.340
117.070
31.180
29.140
32.970
91.970
26.420
112.710
36.000
111.270
40.160
44.570
23.260
97.820
96.500
59.040
79.110
125.950
87.350
33.260
102.820
110.570
84.280
156.970
170.620
128.820
125.910
12.140
28.470
32.190
24.430
18.050
18.490
38.200
41.700
29.580
44.800
64.580
57.160
68.515
74.620
53.990
56.930
44.186
65.180
45.730
21.080
79.960
47.550
10.115
13.840
111.230
15.465
19.120
25.000
78.210
24.720
109.320
27.570
107.000
31.770
38.400
15.140
90.940
79.170
40.600
50.440
84.470
57.370
21.160
86.670
107.440
68.477
58.520
138.230
69.940
62.550
9.170
21.310
20.000
17.200
14.380
15.600
20.060
27.280
21.210
29.500
39.770
45.750
55.880
61.731
45.400
45.190
30.000
1 Year
% Chg
-4.45
-7.42
-2.89
2.78
-3.73
-10.58
-34.06
-2.45
3.57
.91
5.60
-10.07
-.39
-.94
-14.78
-1.88
-3.04
-11.93
-28.58
-5.03
-11.34
8.37
-1.15
6.29
-5.15
-33.39
-3.20
-1.48
-6.34
-2.96
-1.28
-4.58
-3.61
-18.36
-15.48
-36.86
-14.48
3.10
11.45
-43.45
-16.44
-25.50
-19.98
-11.17
18.86
-3.48
2.02
6.94
-8.84
-18.07
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
13864
469
2380
11168
12538
1047590
72579
12698
310460
388752
139124
2068582
2730
31023
240526
104508
3730
8709
18077
523
2405
3698
6634
6483
2993
146982
1550
120886
22607
4098
1077
1533
6621
233463
2463
21022
578228
15767
68415
4349637
11838
496822
69816
235404
7514
5177406
45860
175186
76309
14311235
P/E
Div.
Yield
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
2.9
0.0
3.5
1.1
0.2
0.0
0.0
2.1
3.8
2.6
1.2
5.9
2.4
1.8
5.0
2.5
3.2
0.0
6.0
3.0
5.7
1.3
1.4
1.0
3.0
1.4
2.0
2.2
1.5
1.5
0.4
2.3
1.8
12.0
2.5
5.7
5.4
1.5
2.0
4.1
3.2
2.3
2.1
2.8
1.4
2.7
1.7
2.0
3.6
2.5
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
iShares MSCI EMSmlCp
iShares MSCI Energy ETF
iShares MSCI Europe MinVolatil
iShares MSCI Eurozone E.T.F.
iShares MSCI France E.T.F.
iShares MSCI Frontier 100 ETF
iShares MSCI Germany E.T.F.
iShares MSCI Global Met ETF
iShares MSCI Gold ETF
iShares MSCI Hong Kong E.T.F.
iShares MSCI Indonesia E.T.F.
iShares MSCI Intl Dev. Quality
iShares MSCI Intl. Dev. Size
iShares MSCI Intl. Dev. Value
iShares MSCI Intl. Momentum
iShares MSCI Ireland Cap ETF
iShares MSCI Israel Cap E.T.F.
iShares MSCI Italy E.T.F.
iShares MSCI Jap Sm Cap E.T.F.
iShares MSCI Japan E.T.F.
iShares MSCI Japan MinVolatil.
iShares MSCI Kokusai E.T.F.
iShares MSCI Malaysia E.T.F.
iShares MSCI Mexico E.T.F.
iShares MSCI Netherland E.T.F.
iShares MSCI NZ Capped E.T.F.
iShares MSCI Pacf exJap E.T.F.
iShares MSCI Philippines ETF
iShares MSCI Poland Cap E.T.F.
iShares MSCI Russia Capped ETF
iShares MSCI Silver ETF
iShares MSCI Singapore E.T.F.
iShares MSCI South Afr E.T.F.
iShares MSCI SouthKorea E.T.F.
iShares MSCI Spain E.T.F.
iShares MSCI Sweden E.T.F.
iShares MSCI Switzrlnd E.T.F.
iShares MSCI Taiwan E.T.F.
iShares MSCI Thailand E.T.F.
iShares MSCI Turkey E.T.F.
iShares MSCI UK E.T.F.
iShares MSCI USA EQUAL WT.
iShares MSCI USA Min Vol ETF
iShares MSCI USAESG Select ETF
iShares N.A. Networking E.T.F.
iShares N.A. Resources E.T.F.
iShares N.A. Software E.T.F.
iShares Natl Muni Bond E.T.F.
iShares North Amer Tech E.T.F.
iShares NY Muni Bond E.T.F.
EEMS
FILL
EUMV
EZU
EWQ
FM
EWG
PICK
RING
EWH
EIDO
IQLT
ISZE
IVLU
IMTM
EIRL
EIS
EWI
SCJ
EWJ
JPMV
TOK
EWM
EWW
EWN
ENZL
EPP
EPHE
EPOL
ERUS
SLVP
EWS
EZA
EWY
EWP
EWD
EWL
EWT
THD
TUR
EWU
EUSA
USMV
KLD
IGN
IGE
IGV
MUB
IGM
NYF
Last Price
40.890
16.340
23.560
35.040
24.210
24.890
26.190
8.420
5.480
19.820
20.870
25.240
22.209
22.040
25.370
41.560
49.190
13.740
58.450
12.120
56.998
51.760
7.740
49.830
23.840
37.480
38.390
33.740
18.075
11.130
5.620
10.280
46.710
49.670
28.270
29.180
31.040
12.770
58.640
36.360
16.140
42.200
41.820
83.380
37.080
28.140
103.810
110.710
110.690
111.930
52W
High
52W
Low
51.990
22.950
25.720
40.730
27.900
31.550
30.837
16.630
9.470
24.650
28.320
28.880
25.100
24.960
28.610
42.100
56.017
16.230
60.600
13.350
59.747
57.500
14.230
61.620
27.450
41.650
48.770
43.090
26.540
16.140
10.250
13.800
73.080
63.125
36.950
35.180
36.180
17.090
84.470
59.160
19.930
45.970
42.720
88.480
40.590
40.880
107.020
112.200
114.960
113.637
35.100
15.940
22.330
33.520
23.300
24.270
24.171
8.000
4.990
17.570
16.520
23.876
22.209
21.430
24.040
33.211
45.210
12.710
50.494
10.885
48.515
38.040
7.460
46.340
22.670
31.080
35.050
31.000
17.184
10.350
5.520
9.832
42.450
42.940
28.040
27.890
29.800
11.430
57.370
34.190
15.730
37.579
26.410
69.770
30.130
27.550
86.662
107.580
78.050
109.140
1 Year
% Chg
-9.13
-24.07
1.68
-3.55
-1.78
-19.19
-4.45
-46.16
-26.44
-3.51
-23.94
20.71
5.15
1.03
13.14
7.83
14.29
-4.43
-42.58
-16.10
-.27
-6.25
-12.65
-11.68
-24.91
-2.96
-35.84
-21.41
-27.94
-10.16
-18.37
-7.86
-2.05
-15.49
-24.30
-33.05
-10.48
-4.83
3.31
-3.17
-.19
-26.57
11.86
.34
8.60
.41
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
11861
5916
6191
1855464
199118
54928
1430478
30959
21502
835752
170293
346
0
22
466
12077
18538
594378
8931
9254485
1939
4390
425046
592959
69998
6732
112317
78335
56551
109471
4423
253845
135621
702288
371507
63807
179451
2146852
50552
90866
768524
1770
335556
3568
8964
212190
31170
76351
8604
1725
P/E
Div.
Yield
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
2.3
3.4
2.2
2.1
0.1
2.8
1.9
15.8
0.8
2.6
1.7
2.8
2.2
1.9
1.5
1.7
2.5
2.3
1.5
1.3
1.2
3.0
6.6
1.3
1.9
4.3
4.9
1.0
2.5
3.9
0.7
4.2
3.0
2.4
3.8
4.0
5.1
3.1
3.6
3.0
4.1
0.5
2.0
1.4
0.7
3.1
0.2
2.5
0.8
2.6
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
iShares Real Estate 50 E.T.F.
iShares Residential Capped ETF
iShares Rusl 1000 E.T.F.
iShares Rusl 1000 Grwth E.T.F.
iShares Rusl 1000 Value E.T.F.
iShares Rusl 2000 E.T.F.
iShares Rusl 2000 Grwth E.T.F.
iShares Rusl 2000 Value E.T.F.
iShares Rusl 3000 E.T.F.
iShares Rusl Mdcp Grwth E.T.F.
iShares Rusl Mdcp Value E.T.F.
iShares Rusl Mid-Cap E.T.F.
iShares Rusl Top 200 E.T.F.
iShares Rusl Top 200 Gr E.T.F.
iShares Rusl Top 200 Va E.T.F.
iShares S&P 100 E.T.F.
iShares S&P 500 Growth E.T.F.
iShares S&P 500 Value E.T.F.
iShares S&P MdCp 400 Gw E.T.F.
iShares S&P MdCp 400 Vl E.T.F.
iShares S&P SmCp 600 Gw E.T.F.
iShares S&P SmCp 600 Vl E.T.F.
iShares Sel Dividend E.T.F.
iShares Short Treasury Bond
iShares Short-Term Muni E.T.F.
iShares Silver E.T.F.
iShares Small-Cap E.T.F.
iShares Small-Cap Growth ETF
iShares Small-Cap Value E.T.F.
iShares TIPS Bond E.T.F.
iShares Transport. Avg. E.T.F.
iShares Tres FloatRt ETF
iShares U.S. Energy E.T.F.
iShares U.S. Financials E.T.F.
iShares U.S. Fincl Svcs E.T.F.
iShares U.S. Healthcare E.T.F.
iShares U.S. Industrials ETF
iShares U.S. Insurance E.T.F.
iShares U.S. Medical Devi ETF
iShares U.S. Oil Eq & Svc ETF
iShares U.S. Oil&Gas E&P ETF
iShares U.S. Pharma E.T.F.
iShares U.S. Real Estate ETF
iShares U.S. Technology E.T.F.
iShares U.S. Telecom E.T.F.
iShares U.S. Utilities E.T.F.
iShares US Aerosp & Def E.T.F.
iShares US Basic Mater E.T.F.
iShares US Cons Goods E.T.F.
iShares US Cons Service E.T.F.
FTY
REZ
IWB
IWF
IWD
IWM
IWO
IWN
IWV
IWP
IWS
IWR
IWL
IWY
IWX
OEF
IVW
IVE
IJK
IJJ
IJT
IJS
DVY
SHV
SUB
SLV
JKJ
JKK
JKL
TIP
IYT
TFLO
IYE
IYF
IYG
IYH
IYJ
IAK
IHI
IEZ
IEO
IHE
IYR
IYW
IYZ
IDU
ITA
IYM
IYK
IYC
Last Price
47.330
63.450
113.310
99.480
97.860
112.620
139.280
91.940
120.310
91.920
68.660
160.180
46.990
53.540
41.721
91.170
115.800
88.530
160.960
117.200
124.310
108.160
75.150
110.220
105.950
13.190
128.490
134.680
114.770
109.680
134.730
50.340
33.860
88.380
89.980
150.010
102.921
51.150
122.480
35.780
52.950
161.690
75.080
107.030
28.790
107.920
118.220
70.530
108.431
144.650
52W
High
52W
Low
51.329
65.800
119.740
103.500
106.490
129.100
159.710
105.420
127.970
100.530
76.890
176.480
48.647
55.100
44.920
94.970
119.850
95.920
174.830
134.010
135.450
122.030
81.280
110.340
106.480
17.692
148.190
150.360
133.183
115.760
166.170
51.500
47.190
94.180
98.500
164.980
111.200
53.700
127.820
54.930
79.850
184.640
83.540
112.080
31.800
124.630
125.850
87.275
111.350
151.160
42.100
55.020
93.250
84.820
89.690
106.990
123.850
85.430
100.000
83.280
41.610
138.610
39.390
33.150
35.280
71.520
85.211
72.550
126.000
85.090
82.070
78.410
48.000
110.160
105.200
13.040
91.990
126.050
82.940
108.980
128.260
49.950
32.760
74.320
79.010
108.000
75.850
29.110
100.010
34.410
50.657
113.550
68.280
73.710
24.542
101.680
85.340
62.980
84.480
99.840
1 Year
% Chg
.13
7.71
-1.15
4.05
-6.26
-5.85
-2.18
-9.58
-1.62
-1.41
-6.91
-4.11
-.44
6.17
-6.29
.25
3.76
-5.59
.81
-8.32
1.57
-8.29
-5.35
-.03
.03
-12.42
-7.32
-.33
-11.01
-2.08
-17.88
.50
-24.44
-2.02
-2.01
4.08
-3.44
2.28
8.28
-28.38
-25.87
6.80
-2.29
2.52
-1.67
-8.75
3.08
-14.48
3.50
5.00
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
1504
11292
291033
522095
519766
8142833
226690
304446
67204
90914
149490
72719
3776
11894
2982
241775
247209
190581
39659
23504
43398
32219
228799
243787
11483
1581997
1168
607
2984
166955
98713
889
274873
118057
24867
68512
21404
6120
22106
51359
45237
15280
2509787
93417
96601
63523
14198
28002
24283
19455
P/E
Div.
Yield
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
3.6
3.2
0.3
1.4
2.5
1.5
0.9
2.1
0.4
1.0
2.1
1.6
2.1
1.6
2.7
2.1
1.5
2.4
1.1
1.8
1.1
1.6
3.4
0.1
0.8
0.0
1.4
0.6
2.6
0.0
1.3
0.2
3.4
1.6
1.3
3.4
1.5
1.6
1.3
2.4
2.1
0.9
3.9
1.1
2.0
4.2
1.0
2.0
2.1
1.0
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
iShares US Hlthc Provid E.T.F.
iShares US Home Constr E.T.F.
iShares US Pref Stock ETF
iShares US Regional Bnk E.T.F.
iShares Yield Optimized Bond
iSharesAsia exJapanMinVolatil.
iShrs MSCI Colombia ETF
iShrs MSCI USA Qlty ETF
iShs Enh US Lg ETF
iShs Enh US Sm ETF
iShs MSCI US MTUM ETF
iShs MSCI US SIZE ETF
iSHs MSCI US Value ETF
iShs MSCI World ETF
Israel Chemicals Limited
ISTAR INC.
ISTAR INC.
ISTAR INC.
ISTAR INC.
ISTAR INC.
ISTAR INC.
Itau Unibanco Holding S.A.
ITC Holdings
ITT Corporation
ITT Corporation
ITT Educational
Ivy High Income Opportunities
J. Alexander's Holdings
J.C. Penney
J.G. Wentworth Co. (The)
Jabil Circuit
Jacobs Engineering Group
James Hardie Industries
Janus Capital Group
Janus Veloc. Tail Risk Hedg.LC
Janus Velocity Volat. Hedg. LC
Japan Smaller Cap Fund
Jarden Corp.
Javelin Mortgage Investment
Jernigan Capital, Inc.
JGB ETNs
JinkoSolar Holding Co.
JMP Group LLC
JMP Group LLC
JMP Group LLC
John Bean Technologies
John Hancock Financial Opp.
John Hancock Incm Secs Tr
John Hancock Investors Trust
John Hancock MF Consum. Discr.
IHF
ITB
PFF
IAT
BYLD
AXJV
ICOL
QUAL
IELG
IESM
MTUM
SIZE
VLUE
URTH
ICL
STAR.PR.F
STAR.PR.I
STAR.PR.G
STAR.PR.E
STAR.PR.D
STAR
ITUB
ITC
ITT
ITT.W
ESI
IVH
JAX
JCP
JGW
JBL
JEC
JHX
JNS
TRSK
SPXH
JOF
JAH
JMI
JCAP
JGBL
JKS
JMPB
JMP
JMPC
JBT
BTO
JHS
JHI
JHMC
Last Price
124.350
27.100
38.850
34.960
24.010
45.910
10.568
64.570
31.526
29.617
73.290
65.290
62.240
69.600
4.050
23.100
22.930
22.900
22.960
23.630
11.730
6.510
39.250
36.320
17.530
3.730
12.380
10.920
6.660
1.800
23.290
41.950
12.670
14.090
27.260
28.842
10.230
57.120
6.270
14.950
21.680
27.670
24.850
5.460
25.080
49.830
28.030
13.430
14.380
25.320
52W
High
146.770
29.860
40.170
37.990
25.748
57.009
18.415
66.820
33.400
33.450
76.300
68.100
67.969
77.345
7.700
25.300
24.950
24.940
25.300
25.540
14.770
12.418
44.000
43.960
17.530
10.100
16.760
12.100
10.090
11.410
26.000
48.250
14.438
18.975
29.020
31.729
11.030
57.965
10.860
21.990
22.500
32.278
26.460
8.850
26.490
51.340
29.439
14.490
18.530
26.580
52W
Low
96.020
23.500
32.320
26.890
23.980
45.212
9.080
41.100
30.101
28.682
55.000
60.510
51.720
60.010
4.010
21.530
21.020
20.750
21.604
22.060
11.540
6.010
30.330
32.700
17.530
1.930
11.010
8.800
6.190
1.450
16.895
36.050
9.678
13.120
26.570
26.180
8.750
43.190
5.540
14.200
21.260
14.320
24.640
4.960
24.500
29.690
21.230
12.990
13.290
24.410
1 Year
% Chg
5.05
4.71
-1.50
.03
-4.58
-8.29
-41.74
3.73
-1.79
-7.23
7.68
-.37
-5.71
-2.87
-44.14
-6.29
-5.25
-5.57
-7.12
-5.48
-14.07
-44.96
-2.92
-10.23
.00
-61.19
-21.94
2.78
-83.11
6.69
-6.13
16.45
-12.65
-5.01
-4.78
14.05
19.30
-39.54
1.03
40.39
-3.23
-28.35
-.64
51.64
18.97
-6.02
-18.76
-
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
29376
996112
549652
58304
650
397
2894
35053
2534
967
26532
2496
6001
11963
46321
958
1886
704
2269
1554
180461
3948723
377145
171772
0
176666
18187
6919
3245158
33771
550061
332043
2090
685202
828
2836
9921
542888
21468
8395
9
248935
1195
14960
724
30136
15926
4467
5428
604
P/E
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
24.38
15.59
na
3.16
na
na
na
1.15
11.53
14.27
na
15.32
na
na
na
51.00
na
na
na
na
na
23.74
na
29.49
na
na
na
na
Div.
Yield
0.2
0.3
5.7
1.8
3.4
2.3
0.0
1.6
1.9
1.9
1.1
2.0
0.2
2.3
6.5
8.6
8.3
8.4
8.6
8.5
0.0
2.3
1.9
1.3
0.0
0.0
12.1
0.0
0.0
0.0
1.4
0.0
1.4
2.5
0.8
0.9
1.6
0.0
16.9
9.0
0.0
0.0
8.1
8.8
7.3
0.8
4.8
6.6
10.1
0.5
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
John Hancock MF Technology
John Hancock Multi. Financials
John Hancock Multi. Healthcare
John Hancock Multi. Large Cap
John Hancock Multi. Mid Cap
John Hancock Pref Income
John Hancock Pref Income II
John Hancock Pref Income III
John Hancock Premium Dividend
John Hancock Tax Adv Dividend
John Hancock Tax Adv Glb Yield
John Hancok Hedged Eqty. & IF.
John Wiley & Sons
John Wiley & Sons
Johnson & Johnson
Johnson Controls
Jones Energy, Inc.
Jones Lang Lasalle Inc.
Journal Media Group
Joy Global
JP Energy Partners
JP Morgan Chase & Co.
JP Morgan Chase & Co.
JP Morgan Chase & Co.
JP Morgan Chase & Co.
JP Morgan Chase & Co.
JP Morgan Chase & Co.
JP Morgan Chase & Co.
JP Morgan Chase & Co.
JP Morgan Chase & Co.
JPMorgan China Region Fund
JPMorgan Div. Return Em. Mkts.
JPMorgan Div. Return EU Equity
JPMorgan Div. Return Global Eq
JPMorgan Div. Return Intl. Eq.
JPMorgan Div. Return US Equity
Jumei International Holding
Juniper Networks
Jupai Holdings Limited
Just Energy Group
K12 Inc.
Kadant
Kaman Corp.
Kansas City Southern
Kansas City Southern
KapStone Paper and Packaging
KAR Auction Services
Kate Spade & Company
Kayne Anderson Energy Dev.
Kayne Anderson Energy Fund
JHMT
JHMF
JHMH
JHML
JHMM
HPI
HPF
HPS
PDT
HTD
HTY
HEQ
JW.A
JW.B
JNJ
JCI
JONE
JLL
JMG
JOY
JPEP
JPM
JPM.PR.B
JPM.WT
JPM.PR.H
JPM.PR.G
JPM.PR.F
JPM.PR.D
JPM.PR.E
JPM.PR.A
JFC
JPEM
JPEU
JPGE
JPIN
JPUS
JMEI
JNPR
JP
JE
LRN
KAI
KAMN
KSU
KSU.PR
KS
KAR
KATE
KED
KYE
Last Price
27.313
26.350
26.400
26.315
25.610
20.020
19.610
17.860
13.710
20.570
10.230
14.460
45.030
45.400
102.720
39.490
3.850
159.860
12.020
12.610
4.920
66.030
27.480
23.690
25.920
25.890
26.120
25.327
26.260
25.240
15.320
40.788
51.370
49.310
49.300
53.700
9.060
27.600
10.120
7.120
8.800
40.610
40.810
74.670
25.950
22.590
37.030
17.770
17.560
8.470
52W
High
52W
Low
27.880
27.130
26.760
27.130
27.540
21.380
21.450
18.770
14.470
23.270
12.880
16.950
65.500
64.940
106.500
54.520
12.595
179.970
12.445
48.260
15.520
70.610
27.640
28.040
25.930
25.970
26.150
25.431
26.610
25.350
21.208
56.810
51.370
53.290
57.530
55.030
28.170
32.390
11.550
7.540
17.710
56.290
43.470
123.690
29.750
35.880
39.870
35.750
36.380
28.320
24.900
24.200
24.290
24.780
24.220
17.470
16.000
14.280
12.450
18.883
8.380
14.020
43.160
43.000
81.790
38.480
3.200
141.070
5.990
10.420
3.910
50.070
26.000
15.180
23.530
24.300
24.360
23.260
24.740
23.320
12.553
40.788
51.300
45.720
37.650
50.640
7.510
21.240
7.720
4.610
8.754
37.720
35.090
69.700
25.250
16.140
33.250
16.760
12.620
6.710
1 Year
% Chg
-1.91
-3.59
-.06
-.29
-7.63
-8.82
-11.40
-23.99
-25.02
-1.77
-18.31
-66.26
6.62
-72.89
-59.77
5.51
4.01
13.89
5.31
2.74
6.50
-9.40
1.18
.41
-33.48
23.66
36.14
-25.86
-4.87
1.80
-38.81
-4.88
-22.93
6.87
-44.49
-50.87
-69.59
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
771
756
678
980
730
15773
10536
16236
26860
19948
11544
11404
50642
81
2073357
916367
86066
76260
32231
785506
14271
3985079
21459
36514
31751
46729
71514
29735
22845
23451
2543
3019
1
1222
3840
496
507581
1366957
8116
53447
60572
14252
23287
377116
212
209423
267241
542470
13803
54324
P/E
na
na
na
na
na
na
na
na
na
na
na
na
na
na
18.61
11.38
1.55
16.36
na
7.01
na
11.27
na
na
na
na
na
na
na
na
na
na
na
na
na
na
45.30
19.57
na
na
67.69
13.54
16.46
16.41
na
17.24
24.52
43.34
na
na
Div.
Yield
0.7
0.6
0.4
0.8
0.7
8.4
8.6
8.2
7.9
7.0
12.8
10.3
2.7
2.6
2.9
2.9
0.0
0.4
2.0
0.3
30.2
2.6
6.1
0.0
8.1
5.9
5.9
5.4
6.0
5.4
0.8
3.2
0.0
1.9
2.2
0.5
0.0
1.4
0.0
5.0
0.0
1.6
1.7
1.8
3.9
1.7
2.9
0.0
11.7
16.5
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Kayne Anderson MLP Investm.
Kayne Anderson MLP Investm.
Kayne Anderson MLP Investm.
Kayne Anderson MLP Investm.
KayneAnderson Midstream/Energy
KB China A ETF
KB Financial Group
KB Home
KBR Inc.
KCAP Financial, Inc.
Kellogg
KEMET Corp.
Kemper Corp.
Kemper Corp.
Kennametal Inc.
Kennedy-Wilson
Kennedy-Wilson
Kenon Holdings Ltd.
Key Energy Services
Keycorp
Keycorp
Keysight Technologies
Kilroy Realty Corp.
Kilroy Realty Corp.
Kilroy Realty Corp.
Kimberly Clark
Kimco Realty Corp.
Kimco Realty Corp.
Kimco Realty Corp.
Kimco Realty Corp.
Kinder Morgan
Kinder Morgan
Kinder Morgan
Kinder Morgan
Kinder Morgan
Kindred Healthcare Inc
King Digital Entertainment
Kingsway Financial Services
Kinross Gold
Kirby Corp.
Kite Realty Group Trust
KKR & Co. LP
KKR Financial Holdings
KKR Financial Holdings
KKR Financial Holdings
KKR Income Opportunities Fund
KMG Chemicals Inc.
Knight Capital Group
Knight Transportation
Knoll Inc.
KYN.PR.G
KYN
KYN.PR.F
KYN.PR.E
KMF
KBA
KB
KBH
KBR
KAP
K
KEM
KMPR
KMPA
KMT
KWN
KW
KEN
KEG
KEY.PR.G
KEY
KEYS
KRC
KRC.PR.H
KRC.PR.G
KMB
KIM
KIM.PR.K
KIM.PR.I
KIM.PR.J
KMI.V
KMI.WT
KMI.PR.A
KMI
KMI.W
KND
KING
KFS
KGC
KEX
KRG
KKR
KFI
KFN.PR
KFH
KIO
KMG
KCG
KNX
KNL
Last Price
25.510
17.290
25.189
25.300
12.370
34.853
27.870
12.330
16.920
24.800
72.270
2.370
37.250
26.570
19.200
25.650
24.080
10.020
0.482
132.600
13.190
28.330
63.280
25.420
25.810
127.300
26.460
25.240
25.891
24.770
1.900
0.060
40.300
14.920
41.700
11.910
17.880
4.570
1.820
52.620
25.930
15.590
26.170
26.580
26.470
13.870
23.020
12.310
24.230
18.800
52W
High
52W
Low
27.480
38.650
26.079
25.900
35.241
72.130
38.910
17.420
20.770
26.150
73.680
4.620
41.654
27.950
39.910
26.710
28.330
22.250
2.790
135.270
15.700
38.990
85.700
26.850
28.010
129.893
28.540
26.110
26.880
25.300
1.900
5.400
49.800
44.710
41.700
24.660
18.000
6.170
3.710
84.240
31.570
25.040
29.330
27.000
28.410
16.930
31.900
13.750
34.730
26.060
24.300
12.620
23.920
24.340
9.870
34.830
27.855
11.760
14.000
24.350
61.130
1.480
34.080
25.530
17.710
25.190
21.880
9.510
0.390
128.560
12.042
27.750
62.180
22.900
24.850
103.040
22.070
23.770
24.390
23.650
1.900
0.026
32.490
14.220
41.700
11.120
11.630
3.750
1.350
50.420
22.820
8.000
25.450
25.080
25.770
13.100
18.450
9.750
21.715
18.290
1 Year
% Chg
-.74
-54.71
.40
.04
-63.66
-25.71
-14.56
-25.50
-.18
-2.55
10.44
-43.57
3.16
3.51
-46.35
-.39
-4.82
-71.13
1.59
-5.11
-16.11
-8.38
1.68
-1.25
10.18
5.25
4.51
3.15
2.36
.00
-98.59
-64.74
.00
-34.49
16.41
-17.66
-35.46
-34.83
-9.78
-32.83
-4.35
-.30
-4.65
-14.28
15.10
5.67
-28.02
-11.20
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
747
153822
1698
1553
41611
3708
33108
940699
447287
514
476041
53340
35174
4166
234382
485
102793
1742
737071
419
2805218
188610
142858
1938
3439
393290
762492
4758
6672
6665
0
420799
48817
4540667
0
270764
568124
4679
2564287
146608
134645
718054
2444
8102
4147
12737
15858
119615
268096
77212
P/E
na
na
na
na
na
na
na
17.87
na
na
19.80
na
16.41
na
12.15
na
na
na
na
na
12.33
na
na
na
na
76.23
20.83
na
na
na
na
na
na
29.25
na
na
10.04
na
na
12.07
na
13.21
na
na
na
na
17.44
4.77
15.94
13.24
Div.
Yield
4.5
13.7
3.5
4.2
15.9
1.2
0.0
0.8
1.9
7.5
2.7
0.0
2.5
6.9
4.2
7.6
2.0
0.0
0.0
5.8
2.3
0.0
2.2
6.2
6.7
2.7
3.8
5.6
5.8
5.5
0.0
0.0
11.9
14.0
0.0
4.0
0.0
0.0
0.0
0.0
4.2
10.1
7.2
7.0
7.9
10.8
0.5
0.0
1.0
3.2
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
KNOT Offshore Partners
Knowles Corporation
Kohls
Koninklijke Philips NV
Koppers Holdings
Korea Electric Power
Korea Equity Fd
Korea Fund
Korn Ferry International
Kosmos Energy
Kr.Sh. E Fund China Comm.Paper
KraneShares CSI New China ETF
Kraton Performance Polymers
Krispy Kreme Doughnuts
Kroger Co.
Kronos Worldwide
KT Corp.
Kyocera Corp.
L Brands, Inc.
L-3 Communications Holdings
La Quinta Holdings Inc.
La-Z-Boy Inc.
Laboratory Corp. of America
Laclede Group
Ladder Capital
Landauer Inc.
Lannett Co Inc
Laredo Petroleum, Inc.
Las Vegas Sands
Lasalle Hotels Properties
Lasalle Hotels Properties
Lasalle Hotels Properties
LATAM Airlines Group S.A.
Latin Amern Discovery Fd
Lattice Dev. Markets (ex-US)
Lattice Emerging Markets ETF
Lattice Global SmallCap Strat.
Lattice U.S. Equity Strategy
Lazard Glb Total Return & Inc
Lazard Ltd.
Lazard World Dividend & Income
LeapFrog Enterprises
Lear Corp.
Lee Enterprises
LegalZoom.com, Inc.
Legg Mason
Legg Mason BW Global Inc. Opp.
Leggett & Platt
Lehman ABS
Lehman ABS
KNOP
KN
KSS
PHG
KOP
KEP
KEF
KF
KFY
KOS
KCNY
KFYP
KRA
KKD
KR
KRO
KT
KYO
LB
LLL
LQ
LZB
LH
LG
LADR
LDR
LCI
LPI
LVS
LHO.PR.H
LHO.PR.I
LHO
LFL
LDF
RODM
ROAM
ROGS
ROUS
LGI
LAZ
LOR
LF
LEA
LEE
LGZ
LM
BWG
LEG
XKE
CVB
Last Price
13.490
13.330
47.630
25.450
18.250
21.170
6.970
31.850
33.180
5.200
33.956
63.400
16.610
15.070
41.830
5.640
11.910
46.110
95.820
119.510
13.610
24.420
123.640
59.410
12.420
32.920
40.120
7.990
43.840
25.150
25.470
25.160
5.390
7.430
23.736
19.084
23.056
23.770
13.080
45.010
9.110
0.710
122.830
1.680
0.000
39.230
11.580
42.020
4.460
10.518
52W
High
52W
Low
26.490
24.970
79.600
30.430
27.400
23.400
8.610
43.560
38.930
10.030
35.760
83.100
25.220
22.320
42.750
13.850
14.900
59.688
101.110
132.920
24.940
29.340
131.190
61.040
20.000
42.900
72.440
16.180
61.590
26.860
26.340
43.560
12.110
11.640
27.410
26.328
25.964
25.720
16.750
59.820
13.203
4.850
127.000
3.750
0.000
59.190
17.490
51.280
7.250
13.770
10.380
12.740
41.855
23.160
15.780
18.090
6.740
31.678
27.175
4.620
26.690
46.970
16.510
13.010
27.320
5.005
11.570
43.480
75.110
101.110
13.320
23.710
105.770
49.070
11.590
27.870
33.130
6.350
36.530
25.000
24.070
24.910
4.540
7.070
22.480
18.930
22.540
22.500
12.233
41.190
8.580
0.610
89.710
1.360
0.000
37.840
10.974
39.580
3.670
10.010
1 Year
% Chg
-39.34
-43.40
-21.97
-12.24
-29.75
9.35
-9.48
-15.11
15.37
-38.02
-2.40
-3.21
-20.11
-23.66
30.29
-56.68
-15.65
.63
10.71
-5.31
-38.30
-9.02
14.59
11.67
-36.66
-3.57
-6.44
-22.80
-24.62
-4.26
.88
-37.83
-55.01
-33.36
-17.27
-10.03
-30.46
-84.96
25.23
-54.35
-26.49
-30.70
-1.38
-29.21
-2.25
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
25730
373515
837918
332972
52628
93834
2046
2744
74153
431818
7443
38
60008
154238
1177732
80334
84566
4627
427507
156249
377699
82084
281692
61688
36963
15049
236406
961155
1421526
750
2691
321192
177032
2075
1586
2368
387
1687
6033
215256
7016
248044
198860
50151
268791
23768
257966
537
254
P/E
na
30.30
12.70
29.94
na
6.00
na
na
17.02
74.29
na
na
na
20.09
20.71
na
1.71
16.65
24.20
16.42
25.20
17.70
16.40
18.80
9.27
21.66
10.08
na
15.77
na
na
na
na
na
na
na
na
na
na
11.34
na
na
12.37
4.00
na
10.11
na
19.91
na
na
Div.
Yield
15.2
0.0
3.7
2.9
0.0
0.0
1.7
13.7
1.2
0.0
0.0
1.6
0.0
0.0
1.0
10.8
0.0
0.0
2.1
2.2
0.0
1.6
0.0
3.2
47.1
3.4
0.0
0.0
5.9
7.5
6.3
7.0
0.0
0.9
2.6
2.2
2.5
2.2
8.5
3.1
10.0
0.0
0.8
0.0
0.0
0.4
13.3
3.0
17.8
7.4
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Lehman ABS
Leidos Holdings
Leju Holdings Limited
LendingClub Corp.
Lennar Corp.
Lennar Corp.
Lennox International Inc.
Leucadia National
Level 3 Communications
Lexington Realty Trust
Lexington Realty Trust
Lexmark International
LG Display
Liberty All Star Equ Fd
Liberty All Star Growth F
Liberty Property Trust
LifeLock, Inc.
LightInTheBox Holding Co.
Lincoln National Corp.
Lincoln National Corp.
Lindsay Corp.
Linkage Technologies Intl Hldg
Linked Note
Linked Note
Linked Note
Linked Note
LinkedIn Corporation
Lions Gate Entertainment
Lithia Motors
Live Nation Entertainment
Lloyds Banking Group plc
LMP Capital and Income Fund
LMP Corporate Loan Fund
LMP Real Estate Income Fund
Lockheed Martin
Loews Corp.
Louisiana Pacific
Lowes Companies
LSB Industries Inc.
LTC Properties
Luby's Inc.
Lumber Liquidators Holdings
Luxfer Holdings
Luxoft Holding, Inc.
Luxottica
Lydall Inc.
LyondellBasell Industries
M & T Bank Corp.
M & T Bank Corp.
M & T Bank Corp.
Symbol
JBK
LDOS
LEJU
LC
LEN
LEN.B
LII
LUK
LVLT
LXP.PR.C
LXP
LXK
LPL
USA
ASG
LPT
LOCK
LITB
LNC
LNC.WT
LNN
BOSS
PJS
GSC
PIY
PYT
LNKD
LGF
LAD
LYV
LYG
SCD
TLI
RIT
LMT
L
LPX
LOW
LXU
LTC
LUB
LL
LXFR
LXFT
LUX
LDL
LYB
MTB
MTB.PR.C
MTB.PR
Last Price
24.940
56.260
5.720
11.050
48.910
40.180
124.900
17.390
54.360
47.500
8.000
32.450
10.440
5.350
4.580
31.050
14.350
2.960
50.260
42.500
72.400
0.000
25.928
20.080
25.740
19.640
225.080
32.390
106.670
24.570
4.360
12.370
9.880
13.040
217.150
38.400
18.010
76.040
7.250
43.140
4.470
17.360
9.840
77.130
64.860
35.480
86.900
121.180
1030.000
1015.000
52W
High
52W
Low
25.890
59.520
13.300
26.500
56.040
46.550
138.570
25.390
57.080
50.950
11.750
47.690
18.430
6.040
5.410
41.440
19.150
6.530
62.080
53.990
91.930
0.000
29.340
31.610
27.400
21.000
276.180
41.410
126.560
29.680
5.650
17.350
11.750
13.610
227.910
42.780
18.970
78.130
47.330
48.850
5.930
69.990
15.530
80.640
74.000
38.860
107.320
134.000
1150.000
1184.700
24.500
37.790
4.380
10.280
41.250
32.860
92.940
15.930
40.860
45.220
7.770
27.220
8.200
4.430
4.200
29.680
7.180
2.360
45.560
37.460
63.190
0.000
24.600
19.510
24.350
19.317
165.570
27.510
79.840
22.635
4.200
11.000
9.430
11.130
181.910
34.400
13.944
64.220
5.380
38.640
4.250
11.620
9.200
36.940
53.220
25.280
71.740
111.500
995.000
999.000
1 Year
% Chg
-1.81
29.27
-46.84
-56.32
9.15
11.27
31.38
-22.44
10.09
-1.04
-27.14
-21.37
-31.09
-10.54
-11.24
-17.49
-22.47
-52.94
-12.85
-13.97
-15.56
1.80
-34.06
-.08
.72
-2.02
1.16
23.05
-5.90
-6.03
-26.19
-10.43
3.90
12.76
-8.61
8.76
10.52
-76.94
-.07
-1.76
-73.82
-34.09
100.29
19.07
8.10
9.46
-3.53
3.52
1.50
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
186
101316
105446
973339
778407
7889
103186
447422
535997
331
422687
208153
143090
105629
15255
226092
479288
33231
506848
497
31144
281
15891
257
330
440605
314526
75123
228313
717114
14430
6867
10046
325823
342714
548883
1251683
81340
50265
10904
717255
10800
58538
13345
22937
999179
238976
16
28
P/E
na
20.24
13.95
na
14.14
11.61
25.33
38.64
37.23
na
na
9.38
na
na
na
19.29
na
na
8.99
na
25.05
na
na
na
na
na
na
38.56
15.90
na
na
na
na
na
19.27
16.62
na
24.06
na
na
na
na
na
36.73
34.50
12.90
9.35
16.20
na
na
Div.
Yield
6.4
2.2
3.2
0.0
0.3
0.4
1.1
1.5
0.0
6.9
8.4
4.3
0.0
9.5
9.4
6.0
0.0
0.0
2.0
0.0
1.5
0.0
7.3
0.0
8.1
3.9
0.0
1.1
0.7
0.0
2.1
10.0
8.9
5.5
3.0
0.7
0.0
1.5
0.0
5.0
0.0
0.0
4.0
0.0
1.2
0.0
3.5
2.3
6.2
6.3
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
M & T Bank Corp.
M.V. Emerg. Mrk. Agg. Bond ETF
M/FT Glb Infras Util Div & Inc
M/I Homes Inc.
M/I Homes Inc.
Macerich Co.
Mack-Cali Realty Corp.
MacQuarie Global Infras TR
MacQuarie Infrastructure Corp.
Macy's Inc.
Madison Covered Call & Equity
Madison Square Garden
Madison Strategic Sector
Madrona Domestic E.T.F.
Madrona Global Bond E.T.F.
Madrona International E.T.F.
Magellan Midstream Partners LP
Magna International
MagnaChip Semiconductor Corp.
Maiden Holdings
Maiden Holdings
Maiden Holdings
Maiden Holdings
Maiden Holdings
Main Street Capital
Main Street Capital
MainStay DT Municipal Opp Fund
Mallinckrodt
Managed Duration Inv Gr Muni
Managed Hi Yld Plus Fund
Manchester United PLC
Manitowoc
Manning & Napier
ManpowerGroup
Manulife Financial
Marathon Oil
Marathon Petroleum
Marcus & Millichap
Marcus Corp.
Marin Software
Marine Harvest
Marine Products Corp
Marinemax Inc.
Markel Corp.
Market Vectors ChinaAMC A ETF
Market Vectors Egypt Index ETF
Market Vectors Global Spin-Off
Market Vectors Israel ETF
Market Vectors MS Wide Moat
Market Vectors Oil Refiners
MTB.WT
EMAG
MFD
MHO.PR.A
MHO
MAC
CLI
MGU
MIC
M
MCN
MSG
MSP
FWDD
FWDB
FWDI
MMP
MGA
MX
MH.PR.C
MHNB
MH.PR.A
MHNC
MHNA
MSCA
MAIN
MMD
MNK
MZF
HYF
MANU
MTW
MN
MAN
MFC
MRO
MPC
MMI
MCS
MRIN
MHG
MPX
HZO
MKL
PEK
EGPT
SPUN
ISRA
MOAT
CRAK
Last Price
48.720
19.810
11.620
25.430
21.920
80.690
23.350
19.050
72.600
34.980
7.380
161.800
10.770
41.280
24.470
23.930
67.920
40.560
5.290
25.170
26.332
26.350
26.960
25.680
25.270
29.080
18.830
74.630
13.760
1.760
17.810
15.350
8.490
84.290
14.980
12.590
51.840
29.140
18.970
3.580
13.180
6.040
18.420
883.350
44.080
38.210
17.680
28.762
28.910
19.740
52W
High
52W
Low
59.000
22.640
17.520
27.112
27.000
95.930
24.260
26.730
87.880
73.610
8.490
184.670
12.360
47.200
25.970
32.197
86.340
59.420
15.720
25.350
27.200
27.500
27.620
26.900
25.966
33.150
19.260
134.260
14.320
1.970
19.740
22.990
14.110
96.870
19.610
31.530
60.380
53.920
22.210
8.620
14.340
8.990
28.690
937.910
70.260
63.000
21.760
34.470
31.992
20.880
39.450
19.810
11.050
24.350
17.250
71.980
16.850
17.200
64.055
34.050
6.300
149.040
10.170
35.177
23.020
22.245
54.510
40.310
4.140
23.810
25.600
25.200
25.800
25.300
24.930
26.080
17.060
52.010
12.710
1.570
15.000
13.860
7.010
63.160
14.260
12.110
37.620
28.380
17.220
3.040
11.000
5.500
13.860
660.050
35.780
34.640
16.990
28.245
26.580
17.339
1 Year
% Chg
-9.10
-10.89
-26.96
-1.97
-4.53
-3.26
22.51
-22.94
2.12
-46.80
-9.34
-9.27
-4.22
-4.41
-7.85
-17.83
-25.37
-59.28
-.93
1.74
1.51
-2.62
.04
-.55
3.63
-24.64
1.85
-2.22
12.01
-30.54
-38.57
23.65
-21.53
-55.50
14.87
-12.36
2.49
-57.68
-3.51
-28.44
-8.13
29.36
-4.22
-34.46
-2.73
-6.98
-
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
146
349
6652
448
54440
339953
216353
10193
160551
1388265
14704
14604
4434
486
794
995
199317
341866
122592
1838
1324
2706
2483
981
2079
62613
18839
488037
5313
52034
16634
649155
29743
179500
505628
2494735
897531
45966
16011
36833
23155
3659
73169
12468
22283
2234
224
3582
33524
1150
P/E
na
na
na
na
13.61
8.10
na
na
na
8.43
na
na
na
na
na
na
17.92
8.11
na
na
na
na
na
na
na
na
na
28.59
na
na
na
28.43
6.74
16.09
15.60
na
8.19
18.10
20.18
na
na
18.30
23.62
25.84
na
na
na
na
na
na
Div.
Yield
0.0
4.9
11.9
9.6
0.0
3.3
2.5
7.7
6.4
4.1
9.7
0.0
9.6
0.4
3.1
1.4
4.3
2.1
0.0
0.0
7.6
7.9
7.2
8.1
6.1
7.4
6.3
0.0
5.4
7.8
1.0
0.5
7.1
1.9
3.2
1.6
2.5
0.0
2.2
0.0
4.8
2.7
0.0
0.0
1.2
1.6
0.6
1.3
2.1
0.5
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Market Vectors Pref Ex-Fin ETF
Market Vectors-Rupee/USD
Marriott Vacations Worldwide
Marsh & Mclennan Cos.
Martin Marietta Materials
Masco
Masonite International
MassMutual Partic. Investors
Mastec Inc.
Master Income ETF
Mastercard
Matador Resources
Materion Corp.
Matson, Inc.
Maui Land & Pineapple Inc
Maximus Inc.
MaxLinear, Inc.
MaxPoint Interactive, Inc.
MBIA Inc.
McClatchy Co.
McCormick & Co.
McCormick & Co.
McDermott International
McDonald's Corp.
McEwen Mining
McGraw-Hill Companies
McKesson Corp.
MDC Holdings
MDU Resources Group
Mead Johnson Nutrition
Mechel OAO
Mechel OAO
Media General
Media General
Medical Properties Trust
Medicus Homecare Inc. (E)
Medifast
Medley Capital Corp.
Medley Capital Corp.
Medley Capital Corp.
Medley Capital Corp.
Medley Management Inc.
Mednax
Medtronic plc
Meidell Tactical Adv. E.T.F.
Men's Wearhouse
Merck & Company
Mercury General
Meredith Corp.
Meritage Homes
Symbol
PFXF
INR
VAC
MMC
MLM
MAS
DOOR
MPV
MTZ
HIPS
MA
MTDR
MTRN
MATX
MLP
MMS
MXL
MXPT
MBI
MNI
MKC.V
MKC
MDR
MCD
MUX
MHFI
MCK
MDC
MDU
MJN
MTL.PR
MTL
MEG
MEG.W
MPW
MDCR
MED
MCX
MCV
MCQ
MCC
MDLY
MD
MDT
MATH
MW
MRK
MCY
MDP
MTH
Last Price
19.150
36.870
56.950
55.450
136.580
28.300
61.230
13.746
17.380
15.884
97.360
19.770
28.000
42.630
5.460
56.250
14.730
1.710
6.480
1.210
86.370
85.560
3.350
118.140
1.060
98.580
197.230
25.530
18.320
78.950
0.260
0.818
16.150
0.000
11.510
0.000
30.380
24.650
24.240
25.170
7.520
5.690
71.660
76.920
28.070
14.680
52.820
46.570
43.250
33.990
52W
High
52W
Low
21.480
39.620
93.400
59.990
178.670
30.610
73.260
14.540
23.090
21.000
101.760
29.900
41.850
53.180
7.640
70.000
17.750
11.240
9.980
3.480
87.106
87.460
6.000
120.230
1.400
109.130
243.610
31.230
24.510
105.450
0.510
1.880
17.600
0.000
15.620
0.000
34.250
24.700
27.000
25.500
9.760
15.550
86.090
79.500
32.080
66.180
63.620
60.310
57.215
49.900
17.480
34.800
55.270
50.900
104.150
20.419
57.703
12.070
14.480
14.946
74.610
18.280
26.020
32.410
4.750
47.950
7.100
1.320
4.940
0.750
68.290
70.700
2.095
87.500
0.650
84.644
160.100
23.870
16.150
69.200
0.084
0.610
9.740
0.000
10.590
0.000
26.140
24.350
23.810
24.800
6.800
4.460
64.123
55.540
27.430
13.190
45.690
45.120
38.800
31.690
1 Year
% Chg
-6.99
3.19
-23.60
-3.13
23.80
27.76
-.37
3.90
-23.13
13.00
-2.27
-20.52
23.49
-9.75
2.57
98.79
-32.08
-63.55
13.70
15.15
15.12
26.08
-4.50
10.79
-4.99
-3.55
-22.04
-21.47
183.84
19.58
-3.47
-16.47
-9.45
-1.66
.08
-18.61
-61.29
8.40
6.54
-7.82
-66.75
-6.99
-17.82
-20.38
-5.56
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
26811
1112
56490
522072
213874
1025125
57706
3899
311618
747
1085108
288868
25010
60568
1778
114331
144744
32729
801169
99203
282
172484
1108856
1635988
286197
333080
342893
192305
309510
453291
9135
115896
327042
605974
26729
140
1055
764
98717
10294
175083
1587362
491
296557
2804252
52062
80922
132569
P/E
na
na
19.50
19.80
34.40
24.82
26.17
na
23.17
na
29.96
na
16.09
15.01
3.87
23.83
na
na
10.80
.36
24.96
24.73
167.50
24.61
na
22.82
16.06
21.64
18.32
23.43
na
na
na
na
na
na
20.25
na
na
na
na
16.26
20.59
16.72
na
10.79
14.92
27.56
14.97
11.25
Div.
Yield
10.2
0.0
2.1
2.2
1.2
1.3
0.0
7.7
0.0
8.1
0.8
0.0
1.3
1.7
0.0
0.3
0.0
0.0
0.0
0.0
2.0
2.0
0.0
3.0
0.9
1.3
0.6
3.9
4.1
2.1
0.2
0.0
0.0
0.0
7.6
0.0
3.3
0.0
6.4
7.1
15.9
13.7
0.0
1.9
0.4
4.9
3.5
5.2
4.2
0.0
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Meritor, Inc.
Merrill Lynch Capital Trust
Merrill Lynch Capital Trust
Merrill Lynch Capital Trust
Merrill Lynch Capital Trust
Merrill Lynch Capital Trust
Merrill Lynch Capital Trust
Merrill Lynch Depositor Inc
Mesa Rlty Tr
Mesabi Trust
Metaldyne Performance Group
Methode Electronics
Metlife
Metlife
Mettler-Toledo
Mexico Equity & Income Fd
Mexico Equity & Income Fd
Mexico Fund
MFA Financial
MFA Financial
MFA Financial
MFC Industrial Ltd.
Mfs Charter Incm Tr
Mfs Govt Mkts Incm Tr
MFS High Income Municipal
MFS High Yield Municipal Trust
Mfs Inter Incm Tr
MFS Intermediate High Income
MFS Investment Grade Municipal
Mfs Multimarketing Incm T
Mfs Mun Incm Tr
MFS Special Value Trust
MGIC Investment
MGM Resorts International
Michael Kors Holdings
Mid-America Apt. Communities
Midcoast Energy Partners
Midsouth Bancorp Inc
Midstates Petroleum Company
Milacron Holdings Corp.
Millennial Media
Miller Industries
Miller/Howard High Income Eq.
Mindray Medical
Minerals Technologies
Mississippi Pwr Co
MISTRAS Group
Mitsubishi UFJ Financial Group
MiX Telematics
Mizuho Financial Group
MTOR
MER.PR.P
MER.PR.M
MER.PR.E
MER.PR.K
MER.PR.F
MER.PR.D
PYS
MTR
MSB
MPG
MEI
MET
MET.PR.A
MTD
MXE.PR
MXE
MXF
MFO
MFA.PR.B
MFA
MIL
MCR
MGF
CXE
CMU
MIN
CIF
CXH
MMT
MFM
MFV
MTG
MGM
KORS
MAA
MEP
MSL
MPO
MCRN
MM
MLR
HIE
MR
MTX
MP.PR.D
MG
MTU
MIXT
MFG
Last Price
8.350
25.940
25.410
25.110
25.424
25.120
25.110
24.000
7.500
4.520
18.340
31.830
48.210
25.050
339.130
15.990
10.760
16.620
25.770
23.950
6.600
1.950
7.620
5.300
4.910
4.510
4.570
2.320
9.940
5.510
6.800
5.310
8.830
22.720
40.060
90.810
9.720
9.080
2.020
12.510
1.750
21.780
11.460
27.120
45.860
26.490
19.090
6.220
4.220
4.040
52W
High
52W
Low
15.650
26.925
25.870
26.280
25.910
26.330
26.150
26.680
26.330
18.590
24.620
49.000
58.230
25.370
350.110
15.990
13.140
22.800
26.590
25.210
8.220
7.110
9.190
5.910
5.070
4.720
5.010
2.850
10.070
6.520
7.010
7.500
11.720
24.410
76.050
92.800
16.000
17.470
16.350
21.460
2.060
25.479
20.400
33.830
74.870
27.110
22.760
7.620
8.130
4.510
7.510
24.631
24.980
25.110
24.970
25.070
25.110
21.000
5.670
3.900
16.020
22.670
44.485
22.900
275.300
15.990
9.990
15.200
24.570
22.060
5.780
1.500
6.910
5.040
4.510
4.060
4.230
2.110
8.850
5.351
6.170
4.920
8.000
16.840
36.630
70.670
6.500
8.664
1.500
12.330
1.180
17.000
10.000
21.800
44.910
24.920
12.652
5.170
4.210
3.215
1 Year
% Chg
-44.88
-.15
.47
-2.40
.41
-2.64
-1.65
12.68
-70.77
-73.84
5.65
-12.82
-10.87
9.39
12.12
.00
-14.67
-20.10
-1.57
-2.24
-17.40
-72.46
-17.08
-6.53
.61
2.73
-4.39
-12.78
6.08
-15.23
2.41
-26.96
-5.26
6.27
-46.66
21.60
-28.95
-47.64
-86.62
9.38
4.76
-42.70
2.73
-33.97
4.01
4.15
12.48
-35.08
18.82
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
321583
6931
11702
3348
11749
7764
7494
845
2226
16824
33185
115360
1638952
9892
42904
0
2770
10594
907
4587
547830
33737
34965
17804
19154
15368
84789
11448
7093
44572
20179
4583
1278295
2377832
1013650
127981
28227
9503
1508296
42465
201947
9162
19435
157170
58661
259
28644
377937
10018
143122
P/E
5.39
na
na
na
na
na
na
na
na
na
10.98
13.43
9.64
na
27.68
na
na
na
na
na
na
2.22
na
na
na
na
na
na
na
na
na
na
8.66
na
9.40
na
na
8.65
na
na
na
13.87
na
18.20
10.12
na
26.89
na
na
na
Div.
Yield
0.0
7.1
6.3
0.0
6.3
0.0
0.0
6.6
14.8
0.0
1.9
1.1
3.1
4.1
0.0
0.0
0.1
8.3
7.7
8.0
12.1
0.0
9.7
7.8
6.1
6.3
9.4
11.6
5.2
9.7
5.6
11.3
0.0
0.0
0.0
3.6
16.5
3.2
0.0
0.0
0.0
2.9
12.2
1.3
0.4
5.0
0.0
0.0
3.6
0.0
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Mkt Neut. Anti-Beta E.T.F.
Mkt Neutral Momentum
Mkt Neutral Size
Mkt Neutral Value E.T.F.
Mkt Vector MS Int'l Moat ETF
Mkt Vectors Biotech ETF
Mkt Vectors Natural Resources
Mkt Vectors Oil Services ETF
Mkt Vectors Pharma ETF
Mkt Vectors Retail ETF
Mkt Vectors Semis ETF
Mkt.Vectors ChinaAMC ChinaBond
MktVctrs IndiaSC ETF
MLP NRGY INFRSTRCTR ETF
Mo. Reset 2xLev. ISE HomeBldr.
Mobile TeleSystems PJSC
Mobileye N.V.
Model N
Modine Manufacturing
Moelis & Company
Mohawk Industries
Molina Healthcare
Molson Coors Brewing
Molson Coors Brewing
Monmouth Real Estate
Monmouth Real Estate
Monmouth Real Estate
Monogram Residential Trust
Monsanto Company
Monster Worldwide
Moody's Corp.
Moog Inc.
Moog Inc.
Morg Stan Em Mk Debt
Morg Stan Emerg Mkts
Morg Stan India Invt
Morg. Stan. Cushing MLP HI ETN
Morgan Stanely Capital III
Morgan Stanely Capital IV
Morgan Stanely Capital V
Morgan Stanley
Morgan Stanley
Morgan Stanley
Morgan Stanley
Morgan Stanley
Morgan Stanley
Morgan Stanley Capital VIII
Morgan Stanley China A Share
Morgan Stanley Income Secur.
Morton's Restaurant Group
BTAL
MOM
SIZ
CHEP
MOTI
BBH
HAP
OIH
PPH
RTH
SMH
CBON
SCIF
MLPX
HOML
MBT
MBLY
MODN
MOD
MC
MHK
MOH
TAP.A
TAP
MNR
MNR.PR.A
MNR.PR.B
MORE
MON
MWW
MCO
MOG.A
MOG.B
MSD
MSF
IIF
MLPY
MWR
MWG
MWO
MS.PR.I
MS.PR.A
MS.PR.E
MS
MS.PR.G
MS.PR.F
MSK
CAF
ICB
MRT
Last Price
20.680
27.617
21.350
24.180
26.920
126.950
26.340
26.450
65.310
77.720
53.280
24.180
43.270
11.610
22.620
6.180
42.280
11.160
9.050
29.180
189.390
60.130
93.690
93.920
10.460
26.000
25.980
9.760
98.520
5.730
100.340
60.600
60.690
8.570
12.850
25.470
6.880
25.480
25.370
25.180
26.568
20.790
28.630
31.810
26.950
27.780
25.310
19.910
16.870
6.890
52W
High
52W
Low
21.517
34.990
24.670
27.300
33.400
145.517
36.158
39.800
74.970
80.100
60.130
25.320
50.950
19.670
33.150
12.790
64.480
12.700
13.910
35.370
212.160
82.370
101.375
95.740
12.070
26.790
27.750
10.250
126.000
8.230
113.865
77.280
76.770
9.780
15.970
29.990
14.650
25.970
26.990
25.940
26.690
21.480
28.790
41.040
27.440
28.010
26.090
38.080
18.490
6.890
17.760
23.255
21.250
22.740
25.881
95.760
25.690
25.400
45.230
66.660
43.530
23.410
36.000
10.350
20.660
6.055
32.410
9.750
7.520
24.900
151.150
49.370
65.500
63.910
9.020
24.640
25.750
8.790
81.220
4.060
85.500
52.330
52.740
8.160
11.650
19.340
5.775
25.000
25.080
24.980
25.170
18.780
26.550
30.150
25.250
26.450
25.120
19.440
16.636
6.890
1 Year
% Chg
.15
17.42
-11.81
-10.84
10.03
-22.26
-26.36
1.62
8.47
-2.45
-2.14
-3.18
-37.41
-13.93
4.24
5.08
-33.46
-16.46
21.90
12.33
-7.58
26.03
-5.51
.77
-.46
5.40
-17.54
24.03
4.73
-18.14
-18.76
-5.72
-11.68
-5.25
-49.37
-.04
.12
.39
4.97
4.16
3.92
-18.02
5.66
4.40
.46
-34.44
-5.91
.00
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
14027
666
252
627
580
37479
10867
1824354
21145
20489
885885
3257
29283
34603
7612
648233
933786
22784
41068
33104
172378
227862
50
499045
53037
440
431
302156
851233
359922
261167
35631
73
19493
4014
12545
4841
10616
5932
5663
49181
18018
16500
2712119
20695
18116
11552
75199
3027
0
P/E
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
154.50
201.33
na
19.67
18.47
19.65
21.95
25.05
25.11
na
na
na
na
17.19
na
21.72
na
na
na
na
na
na
na
na
na
na
na
na
10.67
na
na
na
na
na
na
Div.
Yield
0.0
0.0
0.0
0.0
0.8
0.3
3.0
2.4
1.2
2.2
2.1
3.0
3.1
4.0
0.0
5.8
0.0
0.0
0.0
4.1
0.0
0.0
1.0
1.0
6.0
7.4
7.4
3.0
2.2
0.0
1.5
0.0
0.0
7.0
0.4
0.0
19.3
6.1
6.1
5.7
6.0
5.0
6.2
1.9
6.1
6.2
6.4
0.7
3.2
0.0
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Mosaic Company
Motorola Solutions
Movado Group
Mplx Lp
MRC Global
Mrk Vectr Africa E.T.F.
Mrk Vectr Agribusiness E.T.F.
Mrk Vectr AMT Intm Muni E.T.F.
Mrk Vectr AMT Long Muni E.T.F.
Mrk Vectr AMT Shrt Muni E.T.F.
Mrk Vectr Brazil Sm Cap E.T.F.
Mrk Vectr Coal E.T.F.
Mrk Vectr Double Long Euro
Mrk Vectr Double Short Euro
Mrk Vectr Environ Serv E.T.F.
Mrk Vectr Gaming E.T.F.
Mrk Vectr Glb Alt Enrgy E.T.F.
Mrk Vectr Gold Miners E.T.F.
Mrk Vectr Gulf States E.T.F.
Mrk Vectr Hi Yield Muni E.T.F.
Mrk Vectr Indonesia E.T.F.
Mrk Vectr Jr Gold Miner E.T.F.
Mrk Vectr Poland E.T.F.
Mrk Vectr Pre-Ref. Muni E.T.F.
Mrk Vectr Russia E.T.F.
Mrk Vectr Solar Energy E.T.F.
Mrk Vectr Steel Index E.T.F.
Mrk Vectr Vietnam E.T.F.
Mrk Vectr-Renminbi/USD
MS Emerging Markets Dom Debt
MS Structured Asset Corp
MSA Safety
MSC Industrial Direct
MSCI Inc.
Msdw Structured Asset Corp
MSG Networks Inc.
Mueller Industries
Mueller Water Products
Multi Packaging Solutions Intl
Murphy Oil
Murphy USA
MV BDC Income ETF
MV CEF Muni E.T.F.
MV ChinaAMC SME-ChiNext ETF
MV EM HY BOND ETF
MV Fallen Angel ETF
MV Indonesia SmCap ETF
MV Intl HY Bd ETF
MV Inv Gd Flt Rt E.T.F.
MV JPM EM Local Currency Bond
MOS
MSI
MOV
MPLX
MRC
AFK
MOO
ITM
MLN
SMB
BRF
KOL
URR
DRR
EVX
BJK
GEX
GDX
MES
HYD
IDX
GDXJ
PLND
PRB
RSX
KWT
SLX
VNM
CNY
EDD
HJV
MSA
MSM
MSCI
DKG
MSGN
MLI
MWA
MPSX
MUR
MUSA
BIZD
XMPT
CNXT
HYEM
ANGL
IDXJ
IHY
FLTR
EMLC
Last Price
27.590
68.450
25.710
39.330
12.900
17.790
46.490
23.970
19.920
17.530
10.380
6.250
17.000
59.700
58.665
31.730
54.812
13.720
22.100
30.880
18.410
19.210
13.300
24.545
14.650
61.380
19.500
14.790
41.220
6.800
15.656
43.470
56.270
72.130
24.650
20.800
27.100
8.600
17.350
22.450
60.740
15.766
26.860
41.290
22.120
24.330
7.900
22.500
24.670
17.000
52W
High
53.830
72.970
32.210
85.570
17.620
27.245
58.080
24.430
20.395
17.720
21.280
14.700
22.280
66.840
67.200
40.540
64.750
23.220
29.490
31.670
25.200
30.740
20.200
24.667
20.840
90.470
37.090
19.930
43.810
10.690
18.430
54.540
83.030
73.440
24.650
26.382
37.180
10.540
18.810
52.000
73.970
19.000
27.580
66.040
24.800
29.140
14.490
25.490
25.040
21.540
52W
Low
26.960
56.400
21.180
26.380
10.200
17.370
44.756
22.980
19.080
17.310
9.920
6.140
15.110
48.980
56.860
29.163
45.600
12.620
20.960
29.483
15.110
17.920
12.950
24.212
14.000
48.400
18.799
12.340
31.410
6.580
14.100
38.320
54.520
46.800
24.650
16.950
26.860
7.040
12.900
21.260
47.730
14.050
24.760
28.360
22.000
24.030
7.070
22.380
24.600
16.730
1 Year
% Chg
-39.56
2.04
-9.38
-46.48
-14.85
-31.42
-11.50
1.27
.35
-.05
-50.74
-57.40
-23.70
19.98
-12.08
-17.52
1.54
-25.35
-16.19
.10
-24.21
-19.72
-26.40
1.26
.14
-8.58
-45.02
-23.05
-1.90
-35.61
3.34
-18.12
-30.74
52.04
.00
-8.58
-20.62
-16.02
-55.56
-11.79
-12.07
2.79
43.32
-3.70
-6.56
-42.25
-8.28
-1.10
-19.70
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
1066228
419656
54350
158845
558222
8987
49235
70790
8306
15376
13778
17526
739
3152
135
2508
1669
12778207
1290
100073
19270
2813351
2907
534
3321796
563
8387
107618
1244
84521
625
36855
123094
177227
0
103013
42425
262482
20035
683966
90756
9873
4495
24752
40834
4556
1036
12669
5395
188377
P/E
8.36
21.87
12.42
22.47
13.87
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
20.13
14.89
38.78
na
na
16.83
21.50
na
na
13.15
na
na
na
na
na
na
na
na
na
Div.
Yield
3.9
2.4
1.6
4.6
0.0
2.2
2.9
2.3
3.3
1.2
3.9
4.6
0.0
0.0
1.2
4.1
0.6
0.9
4.2
4.5
2.4
0.7
3.2
0.9
3.6
1.0
5.3
0.3
0.0
12.6
11.6
2.9
3.0
1.2
0.0
0.0
1.1
0.9
0.0
6.4
0.0
10.1
5.8
0.0
8.1
6.3
0.0
5.8
0.8
5.9
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
MV Mort REIT Inc E.T.F.
Mv Oil Trust
MV Russia Sm Cap ETF
MV Uncon Oil & Gas ETF
MV Uranium+Nuclear Energy ETF
MVC Capital
MVC Capital
MVRarEth/StrMtls ETF
Myers Industries
Nabors Industries
Nacco Industries
Nam Tai Property Inc.
Nashville Area ETF
National Bank Holdings
National Beef
National Comm. Bank Jamaica
National Fuel Gas
National Grid PLC
National Health Investors
National Oilwell Varco
National Presto
National Retail Properties
National Retail Properties
National Retail Properties
National Storage Affiliates
National Westminster Bank
Nationstar Mortgage Holdings
Natural Gas Services Group
Natural Grocers by Vitamin C.
Natural Resource Partners LP
Natuzzi
Nautilus Inc.
Navigant Consulting
Navigator Holdings
Navios Maritime Acquisition
Navios Maritime Holdings
Navios Maritime Holdings
Navios Maritime Holdings
Navios Maritime Midstream
Navios Maritime Partners L.P.
Navistar International
Navistar International
NCI Building Systems
NCR Corp.
Neenah Paper
Neff Corp.
Nelnet Inc.
NeoPhotonics Corp.
NetSuite
Neustar
MORT
MVO
RSXJ
FRAK
NLR
MVCB
MVC
REMX
MYE
NBR
NC
NTP
NASH
NBHC
NBP
NCJ
NFG
NGG
NHI
NOV
NPK
NNN
NNN.PR.D
NNN.PR.E
NSA
NW.PR.C
NSM
NGS
NGVC
NRP
NTZ
NLS
NCI
NVGS
NNA
NM.PR.H
NM
NM.PR.G
NAP
NMM
NAV.PR.D
NAV
NCS
NCR
NP
NEFF
NNI
NPTN
N
NSR
Last Price
19.533
4.870
19.100
13.280
45.071
24.600
7.370
13.410
13.320
8.510
42.200
5.790
25.940
21.370
0.000
0.000
42.750
69.540
60.870
33.490
82.860
40.050
26.110
24.796
17.130
25.900
13.370
22.300
20.370
1.270
1.610
16.720
16.060
13.650
3.010
10.424
1.750
10.760
11.470
3.020
2.850
8.840
12.410
24.460
62.430
7.660
33.570
10.860
84.620
23.970
52W
High
24.460
17.100
26.150
24.690
52.768
25.600
10.450
28.320
20.100
16.990
62.960
6.630
35.000
23.550
0.000
0.000
71.930
72.530
76.980
67.010
94.180
44.430
27.140
25.850
17.460
26.890
31.940
26.095
35.000
9.810
2.900
22.950
17.950
22.310
4.500
22.450
4.680
26.500
18.000
14.190
10.000
34.310
18.810
36.500
69.630
12.250
48.800
11.490
109.880
32.660
52W
Low
18.640
4.500
17.400
12.470
44.360
22.970
7.080
12.254
12.020
7.470
40.040
3.510
25.790
17.690
0.000
0.000
37.030
62.246
53.641
32.890
56.041
33.620
25.340
21.850
11.500
25.200
10.800
17.880
19.500
0.999
1.350
13.820
12.710
11.620
2.790
5.060
1.125
5.640
9.500
2.700
2.447
7.870
9.550
21.790
54.700
5.310
30.550
2.750
78.790
20.320
1 Year
% Chg
-17.58
-66.58
-3.78
-39.77
-12.36
-1.87
-25.03
-46.76
-24.32
-34.44
-28.91
21.89
-17.68
10.10
-38.52
-1.59
-12.99
-48.89
42.76
1.73
2.63
2.25
-.84
-52.57
-3.21
-27.69
-86.27
3.87
10.14
4.49
-35.19
-17.08
-43.50
-57.42
-43.34
-5.60
-70.30
-71.50
-73.60
-32.99
-16.06
3.58
-32.03
-27.54
221.30
-22.49
-13.78
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
8999
14069
8762
8907
751
1829
12951
2967
26070
2138932
5221
33592
321
57898
130187
124147
54218
1483803
6828
300236
6232
7831
57163
3112
301766
10996
24914
148539
3926
65508
58789
61544
104648
6604
215291
3628
16882
186127
40
337504
65420
552234
19619
24612
27035
134648
104043
194657
P/E
na
na
na
na
na
na
na
na
27.18
na
10.60
na
na
133.56
na
na
na
na
na
7.95
15.20
na
na
na
na
na
12.61
26.24
28.29
1.84
na
19.44
15.01
7.94
na
na
na
na
na
5.49
na
na
49.64
8.89
17.54
na
5.97
83.54
na
7.18
Div.
Yield
10.3
18.3
2.0
2.6
3.3
7.4
7.5
4.7
3.9
2.9
2.4
0.0
1.1
0.9
0.0
0.0
3.7
4.7
5.5
5.5
1.2
4.3
6.3
5.7
4.2
7.5
0.0
0.0
0.0
16.1
0.0
0.0
0.0
0.0
6.7
23.6
14.6
24.0
14.9
54.8
0.0
0.0
0.0
0.0
1.9
0.0
1.4
0.0
0.0
0.0
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Nevro Corp.
New America High Income Fund
New Germany Fd
New Home Company
New Ireland Fund
New Jersey Resources
New Media Investment Group
New Mountain Finance
New Oriental Education
New Relic, Inc.
New Residential Investment
New Senior Investment Group
New Source Energy
New York & Company
New York Community Bancorp
New York Community Bancorp
New York REIT, Inc.
Newcastle Investment Corp.
Newcastle Investment Corp.
Newcastle Investment Corp.
Newcastle Investment Corp.
Newell Rubbermaid
Newfield Exploration
Newfleet MS Unconstrained Bond
Newfleet MultiSector ETF
NewMarket Corp.
Newmont Mining
Newpark Resources
NexPoint Credit Strategie Fund
NexPoint Residential Trust
NextEra Energy
NextEra Energy
NextEra Energy
NextEra Energy
NextEra Energy
NextEra Energy
NextEra Energy
NextEra Energy
NextEra Energy Partners, LP
NGL Energy Partners
Niagara Mohawk
Niagara Mohawk
Nidec Corp.
Nielsen Holdings plc
Nike
Nikkei 225 E.T.F.
Nimble Storage
Nippon Telegraph & Telephone
Niska Gas Storage Partners LLC
Nisource
NVRO
HYB
GF
NWHM
IRL
NJR
NEWM
NMFC
EDU
NEWR
NRZ
SNR
NSE
NWY
NYCB
NYCB.PR.U
NYRT
NCT.PR.D
NCT.PR.B
NCT.PR.C
NCT
NWL
NFX
NFLT
MINC
NEU
NEM
NR
NHF
NXRT
NEE.PR.C
NEE.PR.G
NEE.PR.Q
NEE.PR.I
NEE.PR.P
NEE.PR.H
NEE
NEE.PR.J
NEP
NGL
NMK.PR.B
NMK.PR.C
NJ
NLSN
NKE
NKY
NMBL
NTT
NKA
NI
Last Price
67.510
7.660
14.700
12.960
13.930
32.960
19.460
13.020
31.370
36.430
12.160
9.860
0.000
2.290
16.320
50.000
11.500
22.350
24.010
21.500
4.080
44.080
32.560
24.760
48.366
380.730
17.990
5.280
20.440
13.090
25.999
25.600
52.830
24.950
54.640
0.000
103.890
24.770
29.850
11.040
92.000
93.120
18.240
46.600
62.500
18.480
9.200
39.740
3.130
19.510
52W
High
52W
Low
69.000
9.300
16.270
17.970
15.140
34.070
25.770
15.190
33.560
40.130
17.910
17.740
0.000
3.110
19.180
52.500
11.900
25.660
26.920
25.690
5.490
50.900
41.340
26.130
59.200
483.250
27.900
10.850
32.000
15.500
26.920
26.210
54.800
24.970
61.060
0.000
112.640
24.780
48.234
33.640
96.900
99.000
22.890
49.370
68.195
20.070
32.160
40.300
4.620
20.125
35.220
7.270
13.270
11.940
12.110
26.770
13.960
12.010
18.090
29.663
10.350
8.560
0.000
2.000
14.260
47.690
8.870
21.640
22.560
21.020
3.760
36.330
22.310
16.910
46.750
348.380
15.390
4.770
19.210
11.360
24.750
24.010
50.060
22.020
52.050
0.000
93.740
22.330
19.340
8.040
85.500
83.880
15.850
41.920
45.345
16.580
9.140
25.070
1.210
16.035
1 Year
% Chg
74.58
-14.32
4.73
-10.50
10.38
7.71
-17.65
-12.85
53.70
4.56
-4.78
-40.06
-13.26
2.00
.30
8.59
-11.10
-6.21
-14.00
-9.13
15.73
20.06
-1.61
-5.65
-4.81
-44.65
-26.16
2.36
3.90
9.72
-5.29
-2.26
10.93
-11.56
-60.56
-1.08
.24
12.52
4.18
30.01
8.26
-66.55
55.17
5.74
17.03
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
86245
15098
6157
16053
2122
93488
94458
74903
302052
56329
648757
181296
23787
916865
1269
288052
237
857
304
119760
514711
883109
8552
6849
12161
2034940
252192
187099
28050
3793
4995
11144
13108
16155
566654
11147
68138
145385
38
72
17418
602077
504248
21319
262679
85909
54506
546972
P/E
na
na
na
14.56
na
18.52
27.41
na
22.57
na
na
na
na
na
14.70
na
na
na
na
na
na
30.83
30.43
na
na
19.92
18.55
33.00
na
na
na
na
na
na
na
na
14.91
na
106.61
na
na
na
na
17.79
15.21
na
na
na
na
15.24
Div.
Yield
0.0
9.4
1.1
0.0
8.6
2.9
6.7
10.6
0.0
0.0
15.4
10.5
0.0
0.0
6.1
6.0
4.0
9.2
10.1
9.2
12.0
1.7
0.0
2.0
2.8
1.7
0.6
0.0
14.2
6.2
5.6
5.6
5.0
5.2
5.3
0.0
2.9
5.1
3.0
25.4
3.9
4.2
0.0
2.4
1.0
0.5
0.0
0.0
0.0
3.1
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
NL Industries
Noah Holdings
Nobilis Health Corp.
Noble Corp.
Noble Energy Inc.
Nokia
Nomura Holdings Inc.
Noranda Aluminum Holding
Nord Anglia Education
Nordic American Offshore Ltd.
Nordic American Tankers
Nordstrom
Norfolk Southern
Nortel Inversora SA
North American Energy Partners
NORTH ATLANTIC DRILLING LTD
North European Oil
Northern Tier Energy LP
Northrop Grumman
NorthStar Asset Management
NorthStar Realty Europe Corp.
Northstar Realty Finance
Northstar Realty Finance
Northstar Realty Finance
Northstar Realty Finance
Northstar Realty Finance
Northstar Realty Finance
Northwest Natural Gas
NorthWestern Corp.
Novartis AG
Novo-Nordisk
NOW Inc.
NQ Mobile
NRG Energy
NRG Yield
NRG Yield
NTT DOCOMO, Inc.
Nu Skin Enterprises
Nucor Corp.
NuStar Energy LP
NuStar GP Holdings LLC
NuStar Logistics, L.P.
Nuv Mortg Opportun Term Fund 2
Nuveen All Cap Energy MLP Opp
Nuveen AMT-Free Municip. Value
Nuveen AMT-Free Municipal IF
Nuveen Arz Prem Incm Muni
Nuveen Build America Bond Fund
Nuveen Build America Bond Opp.
Nuveen Calif Div Adv Mun Fd
NL
NOAH
HLTH
NE
NBL
NOK
NMR
NOR
NORD
NAO
NAT
JWN
NSC
NTL
NOA
NADL
NRT
NTI
NOC
NSAM
NRE
NRF.PR.A
NRF.PR.C
NRF.PR.E
NRF.PR.B
NRF
NRF.PR.D
NWN
NWE
NVS
NVO
DNOW
NQ
NRG
NYLD
NYLD.A
DCM
NUS
NUE
NS
NSH
NSS
JMT
JMLP
NUW
NEA
NAZ
NBB
NBD
NAC
Last Price
3.040
27.930
2.820
10.550
32.930
7.020
5.550
0.760
20.280
5.270
15.540
49.810
84.590
14.940
1.730
2.460
7.280
25.860
188.810
12.140
11.810
23.600
23.730
23.620
22.990
17.030
22.950
50.610
54.250
86.040
58.080
15.820
3.640
11.770
14.760
13.910
20.500
37.890
40.300
40.100
21.150
20.720
22.290
6.970
17.860
13.850
15.190
20.090
20.290
15.480
52W
High
52W
Low
9.210
37.960
9.340
19.620
53.675
8.370
7.320
27.510
27.180
13.350
17.450
83.160
112.220
25.335
3.310
23.700
14.940
29.030
193.990
24.910
16.000
26.380
26.670
26.890
25.790
21.565
26.690
52.410
59.710
106.840
60.340
27.680
6.544
28.113
28.110
26.950
22.640
62.870
50.697
68.100
39.940
27.400
23.220
17.390
18.760
14.360
15.250
21.940
22.610
15.870
2.630
16.900
2.150
10.340
29.130
5.710
5.240
0.640
17.910
4.310
9.150
49.340
72.100
14.450
1.570
2.100
5.600
19.770
141.580
10.580
9.500
18.760
19.040
18.500
18.470
15.480
18.500
42.000
48.440
83.655
41.720
14.000
2.720
8.800
10.790
10.440
14.420
31.150
36.760
31.200
15.060
18.120
21.150
5.490
16.030
12.610
13.940
19.010
19.280
14.140
1 Year
% Chg
-64.65
33.64
-36.33
-30.57
-10.69
-2.12
-96.92
6.29
-57.08
54.32
-37.26
-22.83
-28.82
-44.90
-84.91
-40.13
16.80
28.10
-46.21
-6.87
-7.52
-6.38
-7.60
-8.38
1.42
-4.12
-7.14
37.24
-38.52
-6.91
-56.33
40.41
-13.30
-17.84
-30.56
-38.55
-19.69
-3.80
-54.30
2.29
.22
6.08
-5.15
-7.56
2.86
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
4953
136457
77844
2233144
1215543
3998710
102317
1075495
30275
40739
455964
455099
566043
1115
11536
223293
6152
152547
312141
478446
57292
1698
3140
7234
7918
167768
5793
29916
80685
449467
363293
319337
325787
1455628
195452
87896
44536
267065
592157
89731
44406
11049
3000
20334
6532
35105
3568
20169
4504
38755
P/E
304.00
na
31.33
4.14
470.43
19.50
na
na
156.00
na
15.86
14.31
15.05
na
na
na
na
6.68
18.19
17.59
na
na
na
na
na
na
na
26.36
19.17
25.08
31.74
na
na
na
82.00
77.28
na
15.79
20.56
12.38
12.30
na
na
na
na
na
na
na
na
na
Div.
Yield
0.0
0.0
0.0
12.0
2.2
2.2
0.0
36.8
0.0
11.4
8.8
2.9
2.8
0.1
3.3
0.0
12.9
14.8
1.7
3.3
5.2
9.5
9.6
9.6
9.2
18.2
9.5
3.6
3.5
3.1
1.2
0.0
0.0
5.2
5.9
6.3
0.0
3.6
3.7
11.7
11.4
9.7
6.9
21.4
4.3
5.7
5.3
6.8
6.5
6.1
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Nuveen Calif Div Adv Mun Fd 3
Nuveen Calif Select Tax Free
Nuveen California AMT-Free IF
Nuveen California Muni Value
Nuveen Conn Prem Incm Mun
Nuveen Core Equity Alpha Fund
Nuveen Credit Strategies IF
Nuveen Div Adv Mun Fd 3
Nuveen Div Adv Muni Fund
Nuveen Divers Div & Inc
Nuveen Dow 30SM Dynamic
Nuveen Energy MLP Total Return
Nuveen Enhanced Muni Value Fd
Nuveen Fl Rate Inc Opp Fund
Nuveen Flexible Investment IF
Nuveen Floating Rate Income Fd
Nuveen GA Dividend Muni 2
Nuveen Global Equity IF
Nuveen Global High Income Fund
Nuveen Hi Inc 2020 Target Term
Nuveen High Income Dec 2018
Nuveen Interm. Duration Muni.
Nuveen Intermediate Duration Q
Nuveen Invt. Quality Muni.
Nuveen Ma Pre Inc Mun Fd
Nuveen Maryland Prem Incm
Nuveen Mich Qual Inc Muni
Nuveen Minnesota Municipal
Nuveen Mortgage Opportunity
Nuveen Multi-Market Income Fd
Nuveen Mun Advantage Fd I
Nuveen Mun Incm Fd Inc
Nuveen Mun Mkt Opp Fd
Nuveen Muni Oppt Fd
Nuveen Municipal Value Fund
Nuveen Nj Div Adv Mun Fd
Nuveen Nth Car Prem Incm Mun
Nuveen NY AMT-Free Municip IF
Nuveen Ny Div Adv Muni Fund
Nuveen NY Municipal Value
Nuveen NY Select Tax Free
Nuveen Ohio Qual Inc Muni
Nuveen PA Invest. Quality Muni
Nuveen Perform Plus Mun F
Nuveen Preferred & Income Term
Nuveen Preferred Income Opp.
Nuveen Prem Muni Inc Fd I
Nuveen Premium Inc Muni
Nuveen Premium Inc Muni 2
Nuveen Premium Income
NZH
NXC
NKX
NCA
NTC
JCE
JQC
NZF
NAD
JDD
DIAX
JMF
NEV
JRO
JPW
JFR
NKG
JGV
JGH
JHY
JHA
NID
NIQ
NQM
NMT
NMY
NUM
NMS
JLS
JMM
NMA
NMI
NMO
NIO
NUV
NXJ
NNC
NRK
NAN
NNY
NXN
NUO
NQP
NPP
JPI
JPC
NPF
NPT
NPM
NPI
Last Price
14.150
15.630
15.360
10.880
12.760
14.270
7.840
14.360
14.550
10.830
14.360
11.100
15.710
9.800
14.670
10.240
13.500
10.920
13.740
9.950
10.078
12.860
12.880
15.420
13.730
12.690
13.690
14.595
22.710
7.100
13.850
11.980
13.790
14.330
10.180
13.500
13.100
13.130
14.230
10.040
13.700
15.260
13.700
14.960
22.760
9.160
13.660
13.380
14.460
14.100
52W
High
14.278
16.130
15.450
10.980
13.194
17.880
9.180
14.640
14.800
12.920
15.950
20.560
16.039
11.850
18.480
11.520
13.550
13.850
17.980
11.040
10.500
13.190
13.430
16.040
14.174
13.061
14.480
15.580
23.620
8.030
14.410
12.390
14.230
15.100
10.270
14.160
13.520
13.620
14.250
10.180
14.380
16.050
14.790
15.550
23.900
9.780
14.490
14.030
14.690
14.490
52W
Low
12.610
14.120
13.899
10.120
12.140
13.130
7.340
13.240
13.310
9.690
11.530
8.840
14.310
7.960
14.050
9.330
12.410
9.960
13.010
9.740
9.810
12.060
12.130
14.410
12.700
12.150
13.050
14.080
22.110
6.670
12.680
10.460
12.710
13.310
9.280
12.530
12.250
12.400
13.100
9.470
12.900
14.120
12.900
13.870
20.950
6.900
12.720
12.570
13.150
12.970
1 Year
% Chg
4.58
1.23
4.21
3.32
1.75
-18.32
-10.60
4.21
1.54
-7.99
-6.87
-45.37
3.29
-13.04
-10.44
-6.82
7.40
-16.06
-20.35
2.88
1.82
1.25
3.70
.32
.15
1.62
-1.90
-7.43
1.39
.50
1.17
-2.32
5.49
.22
.61
1.78
5.17
2.55
.37
-.46
-.22
1.42
1.38
-4.18
-2.22
.90
2.12
1.73
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
11269
2281
20028
9863
5074
14094
94518
14834
20467
14903
22568
53267
11141
34575
3571
43667
2934
14640
24885
6220
2706
27965
6744
16293
2840
10715
7455
1854
11949
3664
18942
3397
20851
57879
69138
18753
6224
30405
8005
4330
1816
6549
13667
28466
15280
55580
10268
19706
37267
25938
P/E
Div.
Yield
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
5.7
4.2
5.6
4.3
5.4
8.6
7.9
5.5
6.0
10.0
7.4
13.0
6.1
7.7
9.9
7.1
4.8
9.0
11.5
6.8
0.0
5.3
4.5
6.3
5.2
5.3
5.8
5.6
6.7
6.8
5.8
4.2
5.7
6.2
3.9
6.1
4.5
5.5
5.7
3.9
4.0
5.5
6.0
6.0
8.9
8.8
6.0
6.1
5.9
5.8
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Nuveen Quality Muni Fd
Nuveen Quality Municipal Fund
Nuveen Quality Pref Inc Fd
Nuveen Quality Pref Inc Fd II
Nuveen Quality Pref Inc Fd III
Nuveen Real As. Income & Grow.
Nuveen S&P 500 Buy-Write
Nuveen S&P 500 Dynamic
Nuveen Select Mat Mun Fd
Nuveen Select Qual Muni
Nuveen Select Tax-Free In
Nuveen Select Tx Fr Incm
Nuveen Senior Income Fund
Nuveen Short Duration Credit
Nuveen Slct Tx Fr Incm Pt
Nuveen Tax-Adv Dividend Growth
Nuveen Tax-Adv TRT Strategy
Nuveen Texas Qual Inc Muni Fd
Nuveen Va Pre Incm Mun Fd
Nuverra Environmental Solution
NVR Inc.
NY Times
NYSE Arca Tech 100 E.T.F.
O'Shares Asia Pac. Qual. Div.
O'Shares Eur. Qual. Div. Hgd.
O'Shares FTSE Asia Pac. Div.
O'Shares FTSE Eur. Qual. Div.
O'Shares US Quality Divid. ETF
Oaktree Capital Group
Oasis Petroleum Inc.
Occidental Petroleum
Oceaneering International
Och-Ziff Capital
Oci Partners Lp
Ocwen Financial
OFG Bancorp
OFG Bancorp
OFG Bancorp
OFG Bancorp
OGE Energy
Oi S.A.
Oi S.A.
Oil Contango
Oil Dri Corp of America
Oil States International
Old Republic International
Olin Corp.
OM Asset Management
Omega Healthcare
Omega Protein
NQU
NQI
JTP
JPS
JHP
JRI
BXMX
SPXX
NIM
NQS
NXP
NXQ
NSL
JSD
NXR
JTD
JTA
NTX
NPV
NES
NVR
NYT
NXT
OAPH
OEUH
OASI
OEUR
OUSA
OAK
OAS
OXY
OII
OZM
OCIP
OCN
OFG
OFG.PR.A
OFG.PR.B
OFG.PR.D
OGE
OIBR.C
OIBR
OILZ
ODC
OIS
ORI
OLN
OMAM
OHI
OME
Last Price
14.180
13.640
8.280
9.110
8.490
15.240
13.430
13.470
10.240
14.050
14.290
13.680
5.770
14.830
14.540
13.910
11.670
14.430
13.600
0.513
1643.000
13.420
15.800
25.440
25.200
24.175
22.980
25.060
47.720
7.370
67.610
37.520
6.230
7.130
6.970
7.320
17.630
18.640
17.590
26.290
0.610
0.464
25.260
36.830
27.250
18.630
17.260
15.330
34.980
22.200
52W
High
52W
Low
14.746
13.830
8.760
9.482
8.780
20.260
13.640
14.630
11.070
14.650
14.960
14.290
6.840
17.570
14.930
16.570
14.050
14.910
14.250
6.780
1721.950
14.530
15.800
26.770
27.510
25.290
25.080
25.660
57.070
19.630
83.740
60.070
13.490
19.280
15.400
17.830
24.490
25.080
24.280
36.610
3.450
3.350
25.260
38.915
49.730
19.110
34.340
20.050
45.460
25.220
13.210
12.580
7.670
8.100
7.720
14.151
10.800
11.870
9.900
13.120
13.253
12.850
5.370
13.930
13.470
13.000
10.970
13.250
13.030
0.410
1187.840
11.480
15.800
24.530
24.880
22.520
22.650
21.680
45.670
6.340
63.600
36.870
5.062
5.800
5.660
6.300
15.850
15.360
15.630
24.150
0.463
0.320
25.260
21.650
23.350
13.590
15.730
13.855
31.562
10.250
1 Year
% Chg
1.50
3.49
2.73
2.36
1.92
-19.28
10.90
-5.80
-3.94
.64
.18
.59
-11.91
-10.93
2.11
-13.87
-12.19
-.21
3.82
-90.76
28.83
1.51
.00
-7.93
-55.44
-16.13
-36.20
-46.66
-55.44
-53.84
-56.04
-25.30
-25.68
-23.85
-25.90
-81.79
-85.47
.00
12.87
-44.27
27.34
-24.20
-5.60
-10.47
110.03
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
28086
18533
36990
83984
16354
10706
59295
10408
4537
14643
7225
7038
26899
8540
4756
9815
12041
3668
5280
104383
7058
176826
0
12
114
95
247
3988
58898
2403758
1222162
348974
203597
14374
1091269
169240
815
794
643
303890
72410
585401
0
1829
277164
321412
510099
52192
405777
55837
P/E
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
20.16
46.28
na
na
na
na
na
na
22.83
6.70
67.61
12.06
8.90
8.70
na
27.11
na
na
na
14.21
na
na
na
18.05
15.14
15.53
17.09
na
na
20.00
Div.
Yield
5.9
5.0
8.1
7.7
7.9
9.8
7.5
7.8
3.2
5.6
4.0
3.9
7.3
7.9
3.9
9.3
9.3
4.6
5.3
0.0
0.0
1.2
0.0
8.8
12.0
5.4
1.9
2.8
4.4
0.0
4.5
2.9
13.8
21.4
0.0
3.3
10.1
10.0
10.3
3.2
0.0
0.0
0.0
2.3
0.0
3.9
4.6
2.1
5.7
0.0
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Omnicom Group
Omnova Solutions Inc
On Assignment
On Deck Capital
ONE Gas
One Liberty Properties
OneBeacon Insurance Group
OneMain Holdings
ONEOK Partners LP
ONEOK, Inc.
Ooma, Inc.
Opko Health
Opower, Inc.
Opp. Navellier Overall A-100
Oppenheimer ADR Revenue ETF
Oppenheimer Financials Sector
Oppenheimer Global Growth Rev.
Oppenheimer Holdings
Oppenheimer Large Cap Revenue
Oppenheimer Mid Cap Revenue
Oppenheimer Small Cap Revenue
Oppenheimer Ultra Div. Revenue
Oracle Corp.
Orange
Orbital ATK, Inc.
Orchid Island Capital
Orion Engineered Carbons S.A.
Orion Marine Group
Orix Corp.
Ormat Technologies
Oshkosh Corp.
OUTFRONT Media Inc.
Overseas Shipholding
Owens & Minor
Owens Corning
Owens-Illinois
Oxford Industries
Pacific Coast Oil Trust
Pacific Drilling S.A.
Packaging Corp Of America
Palo Alto Networks
Pampa Energia SA
Pandora Media
Panhandle Oil and Gas
Par Technology
Paramount Group, Inc.
Paranaense De Energia Copel
Park Electrochemical
Parker Drilling
Parker Hannifin
OMC
OMN
ASGN
ONDK
OGS
OLP
OB
OMF
OKS
OKE
OOMA
OPK
OPWR
RWV
RTR
RWW
RGRO
OPY
RWL
RWK
RWJ
RDIV
ORCL
ORAN
OA
ORC
OEC
ORN
IX
ORA
OSK
OUT
OSG
OMI
OC
OI
OXM
ROYT
PACD
PKG
PANW
PAM
P
PHX
PAR
PGRE
ELP
PKE
PKD
PH
Last Price
75.660
6.130
44.950
10.300
50.170
21.460
12.410
41.540
30.130
24.660
6.350
10.050
10.560
46.770
29.480
48.086
40.536
17.380
39.440
45.290
51.700
27.630
36.530
16.630
89.340
9.930
12.600
4.170
70.240
36.470
39.040
21.830
2.830
35.980
47.030
17.420
63.820
1.320
0.840
63.050
176.140
20.550
13.410
16.160
6.730
18.100
5.870
15.060
1.820
96.980
52W
High
52W
Low
80.980
8.620
51.000
24.480
51.790
25.880
16.848
54.341
47.150
51.530
12.440
19.200
15.520
52.930
39.890
52.265
55.450
27.990
42.319
51.420
60.400
31.380
45.660
18.800
92.989
14.250
21.060
11.320
83.020
40.950
55.690
31.490
3.395
39.290
48.500
27.380
91.240
6.840
5.610
84.880
200.550
26.870
22.600
25.200
7.530
20.210
13.740
25.405
4.550
131.090
64.122
5.000
30.600
7.750
38.880
20.990
11.960
31.350
21.860
18.840
5.830
8.200
7.850
44.310
28.810
42.330
40.536
15.590
21.750
29.360
34.710
26.901
35.140
14.270
52.226
7.133
9.690
3.550
56.390
25.910
32.560
20.420
2.650
31.890
34.730
16.750
50.130
1.130
0.840
58.290
117.600
9.100
11.380
13.180
3.710
15.650
5.845
14.910
1.750
93.470
1 Year
% Chg
-2.34
-24.69
35.43
-54.08
21.71
-9.34
-23.40
14.85
-23.97
-50.47
.60
-25.79
-3.84
-17.91
-5.12
-25.25
-3.26
-6.46
-9.39
-8.91
-18.77
-1.71
64.93
-23.91
-25.84
-62.26
12.33
34.18
-19.75
-18.67
2.48
31.33
-35.46
15.60
-74.27
-81.90
-19.22
43.71
105.09
-24.79
-30.58
9.43
-2.64
-55.43
-39.59
-40.72
-24.79
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
372480
26498
89063
114026
62927
8253
25909
150519
281794
643866
14988
1131150
52454
136
1094
830
148
12738
9072
4568
6136
4221
3741069
145378
117587
98585
31207
40459
7239
38975
258081
191178
498
132162
422447
451950
41904
45876
215555
251252
367206
50820
1601349
18730
7307
320272
153590
16251
178571
357274
P/E
17.35
51.08
31.88
na
na
na
na
12.98
17.02
16.33
na
na
na
na
na
na
na
46.97
na
na
na
na
13.94
na
25.67
na
na
na
na
17.79
12.93
28.72
na
22.49
21.87
8.42
17.63
na
.87
14.36
na
na
na
28.86
na
na
na
19.06
na
14.16
Div.
Yield
2.6
0.0
0.0
0.0
2.3
7.5
6.7
0.0
11.3
10.5
0.0
0.0
0.0
0.6
2.3
1.4
0.5
2.5
2.3
0.9
0.7
5.3
1.6
2.6
1.2
17.0
6.0
0.0
0.0
0.7
1.9
6.2
0.0
2.7
1.4
0.0
1.5
5.3
0.0
3.4
0.0
0.0
0.0
1.0
0.0
2.1
5.0
2.6
0.0
2.6
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Parkway Properties
Parsley Energy
PartnerRe Ltd.
PartnerRe Ltd.
PartnerRe Ltd.
PartnerRe Ltd.
Party City Holdco
Patriot National, Inc.
Paycom Software
PBF Energy Inc.
PBF Logistics LP
PCM Fund
Peabody Energy Corp.
Pearson PLC
Pebblebrook Hotel Trust
Pebblebrook Hotel Trust
Pebblebrook Hotel Trust
Pebblebrook Hotel Trust
Pembina Pipeline Corp.
Pengrowth Energy
Penn Virginia Corp.
Penn West Petroleum
PennantPark Investment
Pennsylvania Real Estate
Pennsylvania Real Estate
Pennsylvania Real Estate
PennyMac Financial Services
PennyMac Mortgage Investment
Penske Automotive Group
Pentair plc
Penumbra, Inc.
Pep Boys-Manny Moe & Jack
Pepco Holdings
Pepsico Inc.
Performace Sports Group
Performance Food Group
Peritus High Yield E.T.F.
PerkinElmer
Permian Basin Royalty Trust
Perrigo Company
Petrobras Argentina S.A.
PetroChina
Petroleo Bras Sa Petro
Petroleo Bras Sa Petro
PetroQuest Energy
Pfizer
PG&E Corp.
PharMerica
PHH Corporation
Philip Morris International
Symbol
PKY
PE
PRE.PR.F
PRE
PRE.PR.E
PRE.PR.D
PRTY
PN
PAYC
PBF
PBFX
PCM
BTU
PSO
PEB.PR.A
PEB.PR.B
PEB.PR.C
PEB
PBA
PGH
PVA
PWE
PNTA
PEI.PR.B
PEI
PEI.PR.A
PFSI
PMT
PAG
PNR
PEN
PBY
POM
PEP
PSG
PFGC
HYLD
PKI
PBT
PRGO
PZE
PTR
PBR
PBR.A
PQ
PFE
PCG
PMC
PHH
PM
Last Price
15.630
18.450
26.000
139.740
28.570
27.250
12.910
6.710
37.630
36.810
21.360
9.240
7.680
10.780
25.120
25.820
25.290
28.020
21.760
0.733
0.300
0.836
24.960
25.650
21.870
25.810
15.360
15.260
42.340
49.530
53.810
18.410
26.010
99.920
9.630
23.140
32.640
53.570
5.060
144.700
5.540
65.590
4.300
3.400
0.500
32.280
53.190
35.000
16.200
87.910
52W
High
52W
Low
19.000
20.330
26.560
140.080
28.900
27.450
22.600
19.320
46.350
41.750
25.750
11.100
123.450
22.470
26.460
27.070
27.020
50.170
37.210
3.620
8.030
2.770
28.090
26.890
25.340
27.620
19.690
23.080
54.394
69.650
59.360
19.030
27.500
103.440
21.720
25.220
42.720
54.520
10.660
215.730
7.900
136.980
10.550
9.710
3.940
36.460
60.210
36.960
27.830
90.270
15.200
13.290
23.900
110.060
25.910
25.060
10.950
6.210
22.580
22.890
16.245
8.000
7.060
10.510
25.030
25.030
24.000
27.100
20.170
0.681
0.260
0.450
23.310
25.090
18.650
24.230
15.190
14.331
41.300
48.140
35.315
8.000
21.610
76.480
9.370
18.720
31.650
41.700
4.820
140.400
4.320
63.600
3.720
3.125
0.310
28.470
47.330
20.250
13.250
75.270
1 Year
% Chg
-15.01
15.60
5.26
22.44
7.24
7.13
42.92
38.18
.05
-13.24
-93.39
-41.57
-3.87
-1.97
-1.44
-38.59
-40.24
-76.42
-95.50
-59.79
-3.14
-.91
-6.78
-1.66
-11.21
-27.64
-13.72
-25.43
87.47
-3.42
5.67
-46.47
-20.68
22.50
-47.02
-13.44
12.15
-40.89
-41.10
-55.15
-86.63
3.63
-.09
69.00
-32.39
7.93
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
174506
525933
7360
120812
9337
5337
115255
41657
162848
442655
14482
7007
42472482
207209
1547
1842
2874
157174
82739
490740
955662
969156
998
813
125649
1580
15309
175108
80433
370760
13228
180949
446018
1190276
62922
23788
22494
195558
30364
408264
32837
42738
9227333
3712364
157601
7234498
769631
71560
206858
1141970
P/E
na
153.75
na
9.24
na
na
na
na
114.03
na
9.93
na
na
na
na
na
na
na
31.54
na
na
na
na
na
na
na
7.68
na
11.57
14.11
na
108.29
28.27
22.92
na
na
na
21.01
na
19.01
na
na
na
na
na
24.27
26.60
27.34
na
18.91
Div.
Yield
4.7
0.0
5.7
2.0
6.4
6.0
0.0
0.0
0.0
3.3
6.9
10.5
0.0
7.3
7.8
7.8
6.4
4.4
6.1
4.1
0.0
0.0
6.3
7.2
3.9
8.0
0.0
14.0
2.4
2.6
0.0
0.0
4.1
2.8
0.0
0.0
11.0
0.5
5.1
0.3
1.3
5.8
0.0
0.0
0.0
3.7
3.4
0.0
0.0
4.6
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Philippine Long Distance
Phillips 66
Phillips 66
Phoenix Companies Inc
Phoenix Companies Inc
Phoenix New Media
Physicians Realty Trust
Piedmont Natural Gas
Piedmont Office Realty Trust
Pier 1 Imports
PIMCO 0-5Yr HY Corp Bond ETF
PIMCO 1-3Yr US Treasury E.T.F.
PIMCO 1-5 Year US TIPS E.T.F.
PIMCO 15+ Year US TIPS E.T.F.
PIMCO 25+Yr US Treasury E.T.F.
PIMCO Broad US TIPS E.T.F.
Pimco Calif Mun Income Fd
Pimco Calif Mun Income Fd II
Pimco Calif Mun Income Fd III
Pimco Corp. & Income Opp. Fund
Pimco Corp. & Income Strategy
PIMCO Diversified Income
PIMCO Dynamic Credit
PIMCO Dynamic IF
PIMCO Enhanced Short Maturity
Pimco Glb Stocksplus & Income
Pimco High Income Fund
PIMCO IG Corp Investment Fund
Pimco Income Opportunity
PIMCO Income Strategy Fund
PIMCO Income Strategy Fund II
PIMCO Inter. Muni. Bond E.T.F.
PIMCO Low Duration Active ETF
Pimco Muni Income Fund
Pimco Muni Income Fund II
Pimco Muni Income Fund III
Pimco New York Mun Incm Fd
Pimco New York Mun Incm Fd II
Pimco New York Mun Incm Fd III
PIMCO Short Term Municip Bond
PIMCO Strategic Income Fund
PIMCO Total Return Active ETF
Pinnacle Foods Inc.
Pinnacle West
Pioneer Energy Services
Pioneer Floating Rate Trust
Pioneer High Income Trust
Pioneer Mun High Inc Advantage
Pioneer Municipal High Income
Pioneer Natural Resources
PHI
PSXP
PSX
PFX
PNX
FENG
DOC
PNY
PDM
PIR
HYS
TUZ
STPZ
LTPZ
ZROZ
TIPZ
PCQ
PCK
PZC
PTY
PCN
DI
PCI
PDI
MINT
PGP
PHK
CORP
PKO
PFL
PFN
MUNI
LDUR
PMF
PML
PMX
PNF
PNI
PYN
SMMU
RCS
BOND
PF
PNW
PES
PHD
PHT
MAV
MHI
PXD
Last Price
42.750
61.400
81.800
20.390
37.040
6.020
16.860
57.020
18.880
5.090
91.620
50.661
51.330
60.860
109.310
55.245
15.700
9.940
11.920
13.340
13.400
45.830
18.030
27.360
100.610
18.120
8.180
98.980
21.170
9.740
8.770
53.968
99.666
15.450
12.510
11.510
11.899
12.350
10.270
50.270
8.950
104.220
42.460
64.480
2.170
10.850
9.530
13.350
13.060
125.380
52W
High
52W
Low
72.930
81.630
94.120
25.220
70.720
9.900
18.120
59.140
20.150
17.520
102.553
52.530
52.470
72.000
139.250
59.030
16.570
10.390
11.970
17.090
15.750
53.000
21.400
31.160
101.350
23.650
12.730
106.010
26.980
12.021
10.380
54.800
104.490
16.060
12.850
11.740
12.100
12.980
10.630
50.580
9.900
110.680
48.130
73.310
8.690
11.800
17.650
15.700
14.890
181.970
39.700
40.000
57.330
14.326
11.120
3.870
13.860
34.950
16.535
4.550
90.010
50.610
51.000
59.300
102.060
55.040
14.040
9.320
10.230
12.030
11.930
45.750
17.166
23.600
100.610
13.620
6.871
98.710
19.980
9.040
8.280
51.430
98.140
13.610
11.460
10.530
10.920
10.940
9.160
50.050
6.010
103.830
34.550
56.010
1.910
9.360
8.780
12.210
11.950
105.830
1 Year
% Chg
-32.45
-10.92
14.09
-16.91
-46.22
-27.56
1.57
44.68
.21
-66.95
-9.13
-.63
-.77
-9.45
-8.77
-3.02
.32
4.52
11.30
-16.10
-11.32
-6.43
-12.69
-11.00
-.45
-6.69
-27.29
-3.86
-15.49
-17.11
-10.60
.54
-.61
7.82
5.30
3.69
3.47
1.40
5.12
.20
-5.49
-2.79
20.28
-5.61
-60.83
-4.66
-44.46
-10.82
-7.11
-15.77
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
22138
56015
924562
7774
19251
72420
158105
106260
258647
678938
81871
5887
27210
5836
9626
4264
8765
12636
11880
60561
27141
882
114213
40934
116840
14881
172843
9332
15962
20616
49995
5179
1133
16756
31183
16938
4080
4251
2246
1597
40033
52401
243366
226028
317908
18396
32080
16376
16892
550170
P/E
na
33.92
9.53
na
na
50.17
na
32.77
na
7.95
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
22.83
17.96
na
na
na
na
na
145.79
Div.
Yield
6.6
2.6
2.7
9.2
0.0
0.0
5.3
2.3
4.4
5.5
5.4
0.7
0.0
1.0
3.4
0.0
5.9
6.5
6.0
11.8
9.9
7.9
10.9
9.6
1.1
12.3
16.8
3.2
10.7
11.0
10.8
2.3
7.4
6.3
6.2
6.5
5.8
6.4
6.1
0.9
10.8
13.2
2.4
3.8
0.0
6.5
14.6
7.7
6.9
0.1
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Piper Jaffray Companies
Pitney Bowes
Pitney Bowes
PJT Partners Inc.
Plains All American Pipeline
Plains GP Holdings L.P.
PlainsCapital Corp
Planet Fitness
Plantronics Inc.
Platform Specialty Products
Platinum Energy Solutions
Plum Creek Timber
Ply Gem Holdings
PNC Financial Services
PNC Financial Services
PNC Financial Services
PNC Financial Services
PNM Resources
Polar Star Realty Trust Inc.
Polaris Industries
PolyOne
Portland General Electric
POSCO
Post Holdings, Inc.
Post Properties
Post Properties
Potash Corp. of Saskatchewan
PowerSecure International
PowerSh 1-30 Laddrd Tr. E.T.F.
PowerSh Act US Real Est E.T.F.
PowerSh Aerosp & Def E.T.F.
PowerSh Asia Pac ex-Jap E.T.F.
PowerSh Build Amer Bond E.T.F.
PowerSh Buyback Achiev E.T.F.
PowerSh Calif Muni Bond E.T.F.
PowerSh CEF Income Composite
PowerSh Clean Enrgy E.T.F.
PowerSh Cleantech E.T.F.
PowerSh DB Agriculture E.T.F.
PowerSh DB Base Metals E.T.F.
PowerSh DB Commodity E.T.F.
PowerSh DB Energy E.T.F.
PowerSh DB G10 Currency E.T.F.
PowerSh DB Gold E.T.F.
PowerSh DB Oil E.T.F.
PowerSh DB Precious Met E.T.F.
PowerSh DB Silver E.T.F.
PowerSh DB U.S.$ Bear E.T.F.
PowerSh DB U.S.$ Bull E.T.F.
PowerSh Dev ex-US Sm-Md E.T.F.
PJC
PBI.PR.B
PBI
PJT
PAA
PAGP
PCB
PLNT
PLT
PAH
FRAC
PCL
PGEM
PNC
PNC.PR.Q
PNC.WT
PNC.PR.P
PNM
PSRT
PII
POL
POR
PKX
POST
PPS
PPS.PR.A
POT
POWR
PLW
PSR
PPA
PAF
BAB
PKW
PWZ
PCEF
PBW
PZD
DBA
DBB
DBC
DBE
DBV
DGL
DBO
DBP
DBS
UDN
UUP
PDN
Last Price
40.400
26.960
20.650
28.290
23.100
9.450
0.000
15.630
47.420
12.830
0.000
47.720
12.540
95.310
25.550
28.710
28.550
30.570
0.000
85.950
31.760
36.370
35.360
61.700
59.160
65.000
17.120
15.050
32.284
72.750
35.640
43.068
28.990
45.460
25.883
21.340
4.740
29.400
20.610
11.880
13.360
11.197
23.340
34.660
9.050
32.220
21.870
21.420
25.650
25.919
52W
High
59.290
27.590
25.240
30.000
52.700
29.865
0.000
20.680
58.730
28.440
0.000
51.625
15.300
100.520
25.650
32.920
29.530
31.250
0.000
158.240
41.195
41.040
66.860
71.390
63.780
70.990
37.600
16.940
34.640
79.540
37.860
56.050
31.425
50.257
26.200
24.200
6.000
31.999
25.240
16.780
18.715
18.710
25.660
43.380
15.840
41.060
30.040
23.890
26.500
29.560
52W
Low
33.170
25.340
18.590
20.000
17.834
7.180
0.000
13.650
44.485
9.250
0.000
36.948
10.650
81.840
23.830
19.220
26.000
24.420
0.000
81.420
28.970
33.040
33.730
38.950
53.180
60.570
16.650
9.100
31.380
65.990
15.300
39.555
28.400
28.500
24.980
16.150
3.650
25.850
19.940
11.290
13.130
10.750
21.680
34.260
8.680
31.930
21.650
20.990
23.840
24.755
1 Year
% Chg
-30.45
1.13
-15.26
-54.99
-63.20
-10.56
-44.75
11.52
-10.30
4.47
6.86
15.07
2.85
3.17
-43.17
-16.22
-3.86
-44.59
47.29
.66
2.15
-51.53
29.18
-1.93
-2.26
2.56
-14.51
-4.76
-5.39
.44
-9.58
-10.06
1.55
-17.20
-25.28
-27.59
-35.91
-8.61
-11.45
-42.36
-12.10
-13.46
-9.85
7.01
-.31
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
32751
5706
407427
21311
594962
601586
54449
72021
586181
280192
34958
614719
8327
8090
23554
150833
244610
147321
181285
95513
228387
112077
66
1290397
47997
19619
715
13878
891
35957
72890
5334
41193
23435
886
101828
47249
509716
22058
13387
10736
142795
7647
783
16290
571795
6506
P/E
12.63
na
11.54
na
19.09
17.18
na
na
19.84
na
na
35.88
78.38
12.93
na
na
na
18.53
na
12.16
16.46
18.09
16.60
na
na
na
9.62
94.06
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
Div.
Yield
0.0
6.2
3.6
0.0
12.0
10.1
0.0
0.0
1.3
0.0
0.0
3.7
0.0
2.1
5.3
0.0
5.4
2.8
0.0
2.5
0.0
3.2
0.0
0.0
2.9
6.5
8.7
0.0
2.2
2.1
1.4
4.6
4.7
1.1
3.2
9.2
1.5
1.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
2.1
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
PowerSh Devel Mkt ex-US E.T.F.
PowerSh Devel Mkt Momentum ETF
PowerSh Dividend Achiev E.T.F.
PowerSh DWA Basic Mat Momentum
PowerSh DWA Cons Staples Mom
PowerSh DWA Cons. Cyc Momentum
PowerSh DWA Energy Momentum
PowerSh DWA Finl Momentum Port
PowerSh DWA Healthcare Mom
PowerSh DWA Ind. Momentum
PowerSh DWA Nasdaq Momentum
PowerSh DWA Tech. Momentum
PowerSh DWA Utilities Momentum
PowerSh Dyn Bio&Genome E.T.F.
PowerSh Dyn Build&Const E.T.F.
PowerSh Dyn Energy E&P E.T.F.
PowerSh Dyn Food & Bev E.T.F.
PowerSh Dyn Leisure&Ent E.T.F.
PowerSh Dyn Lrg Cap Grw E.T.F.
PowerSh Dyn Lrg Cap Val E.T.F.
PowerSh Dyn Market E.T.F.
PowerSh Dyn Media E.T.F.
PowerSh Dyn Networking E.T.F.
PowerSh Dyn Oil Service E.T.F.
PowerSh Dyn Pharma E.T.F.
PowerSh Dyn Retail E.T.F.
PowerSh Dyn Semiconduct E.T.F.
PowerSh Dyn Software E.T.F.
PowerSh Emerg Mkt Momentum ETF
PowerSh Emerging Infras E.T.F.
PowerSh Emerging Market E.T.F.
PowerSh Emrg Sovrn Debt E.T.F.
PowerSh Fincl Preferred E.T.F.
PowerSh Glb Clean Enrgy E.T.F.
PowerSh Global Water E.T.F.
PowerSh Golden Dragon China
PowerSh Hi Yield Corp Bond ETF
PowerSh Hi Yield Eq Div E.T.F.
PowerSh India E.T.F.
PowerSh Intl Dividend E.T.F.
PowerSh Momentum Portfolio ETF
PowerSh Natl Muni Bond E.T.F.
PowerSh NY Muni Bond E.T.F.
PowerSh Preferred Portf E.T.F.
PowerSh Private Equity E.T.F.
PowerSh S&P 500 Downside Hedg.
PowerSh S&P 500 High Quality
PowerSh S&P Intl Dev. Hi. Q.
PowerSh S&P500 BuyWrite E.T.F.
PowerSh US 1000 E.T.F.
PXF
PIZ
PFM
PYZ
PSL
PEZ
PXI
PFI
PTH
PRN
DWAQ
PTF
PUI
PBE
PKB
PXE
PBJ
PEJ
PWB
PWV
PWC
PBS
PXQ
PXJ
PJP
PMR
PSI
PSJ
PIE
PXR
PXH
PCY
PGF
PBD
PIO
PGJ
PHB
PEY
PIN
PID
PDP
PZA
PZT
PGX
PSP
PHDG
SPHQ
IDHQ
PBP
PRF
Last Price
36.200
23.700
20.550
48.829
56.790
44.040
33.570
30.690
55.110
44.581
74.531
39.690
22.410
50.520
23.800
21.910
32.200
36.760
31.290
29.090
73.219
25.140
34.623
11.825
69.970
37.212
25.230
42.270
14.950
27.350
13.940
27.310
18.830
11.420
20.930
32.900
17.440
13.350
19.520
13.580
41.370
25.470
24.310
14.950
10.520
24.680
23.130
20.150
20.510
86.830
52W
High
43.821
26.750
22.010
56.100
59.432
49.230
50.460
32.750
67.320
49.780
84.860
44.480
24.730
63.210
25.590
32.403
34.380
39.360
32.200
32.000
77.920
27.960
39.750
19.250
83.965
41.909
29.150
45.160
19.570
41.720
21.290
29.090
18.850
13.750
25.250
36.360
19.200
13.810
23.690
18.720
44.610
25.940
24.880
14.950
12.410
28.210
23.940
21.600
21.840
94.400
52W
Low
33.800
20.930
6.580
35.230
37.830
24.890
32.180
17.750
20.910
19.630
68.480
19.660
20.540
32.920
20.190
20.500
16.160
23.770
16.980
19.550
39.410
19.220
26.350
10.820
44.220
35.710
20.281
25.820
14.100
26.110
13.700
26.730
12.240
9.640
11.720
23.000
17.180
9.200
17.850
13.085
26.590
24.670
23.600
11.160
9.010
23.660
18.670
17.580
12.710
76.760
1 Year
% Chg
-8.35
-1.37
-5.30
-6.99
11.48
-1.39
-25.08
-.20
1.51
-5.97
4.30
3.44
-5.48
.64
10.18
-21.02
5.61
2.88
6.94
-6.97
-.87
-1.72
-.91
-32.51
5.17
-4.66
-.90
5.81
-14.86
-23.94
-25.17
-3.02
3.12
-.87
-8.84
18.13
-7.23
-1.11
-7.00
-22.44
.75
.24
-.57
1.70
-4.19
-11.32
-.64
5.72
-1.06
-5.03
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
39915
32126
11169
1561
14993
10455
6927
2130
10635
9641
1233
15819
1722
17312
3998
9060
23522
11678
13004
34002
1702
16130
967
7206
54185
2259
9055
3758
44448
1107
60605
216207
87693
3936
7416
11251
106313
55260
323909
131032
67145
42209
1664
300754
65088
39322
33537
1059
40485
49250
P/E
Div.
Yield
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
3.1
2.1
2.3
1.7
1.2
0.6
2.1
1.4
0.0
0.6
0.0
0.0
2.8
1.5
0.2
2.6
1.2
0.7
0.7
2.4
1.0
1.1
0.0
2.4
3.8
0.8
0.3
0.0
1.1
2.5
4.6
5.5
5.6
1.7
2.2
0.8
4.7
3.4
0.8
4.5
0.4
3.6
3.4
5.8
8.3
1.5
2.3
2.3
1.6
2.2
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
PowerSh Variable Rate Pref.
PowerSh VRDO Tax Free E.T.F.
PowerSh Water Resources E.T.F.
PowerSh WilderH. Energy E.T.F.
PowerSh Zacks Micro Cap E.T.F.
PowerSh. Russell 2000 Eq. Wt.
PowerSh. Russell 2000 Pure Gr.
PowerShares Contrarian Opp.
PowerShares DB Jap.Gov. Bond
PowerShares DB3 Jap.Gov. Bond
PowerShares Dev EuroPac CurHdg
PowerShares Exchange-Traded II
Powershares Intl Corp Bond
PowerShares Japan Cur Hdg Low
PowerShares KBW High Dividend
PowerShares KBW REIT
PowerShares P&C Insurance
PowerShares S&P500 Momentum
PowerShares S&P500 Value Port.
PowerShares Senior Loan Portf.
PowerShares SmallCap Momentum
PowSh Europe FX Hgd Low Volat.
PowSh Russell Midcap Eq. Wt.
PowSh Russell Midcap Pure Val.
PowSh Russell Top 200 Eq. Wt.
PowSh Russell Top 200 Pure Gr.
PowSh Russell Top 200 PureVal.
PowSh S&P 500 High Div Low Vol
PowSh. Russell 2000 Pure Value
PowSh. Russell Midcap Pure Gr.
PowSh. S&P500 ex-Rate Low Vol.
PPG Industries
PPL Capital Funding
PPL Corp.
Praxair
Precision Castparts
Precision Drilling
Preferred Apt. Communities
Press Ganey Holdings
Prestige Brands
Pretium Resources
Primerica, Inc.
Primero Mining Corp.
Principal EDGE Active Income
Principal Financial Group
Principal Real Estate Income
Private Bancorp Inc
ProAssurance
Procter & Gamble
Progressive Corp.
VRP
PVI
PHO
PUW
PZI
EQWS
PXSG
CNTR
JGBS
JGBD
FXEP
EQAL
PICB
FXJP
KBWD
KBWY
KBWP
SPMO
SPVU
BKLN
DWAS
FXEU
EQWM
PXMV
EQWL
PXLG
PXLV
SPHD
PXSV
PXMG
XRLV
PPG
PPX
PPL
PX
PCP
PDS
APTS
PGND
PBH
PVG
PRI
PPP
YLD
PFG
PGZ
PVTD
PRA
PG
PGR
Last Price
24.260
24.910
21.670
19.460
15.481
31.890
24.507
24.440
17.500
14.520
26.014
23.660
25.220
0.000
21.000
30.450
48.060
25.800
25.560
22.400
37.600
24.660
36.553
24.780
38.910
34.300
28.655
33.340
22.950
30.079
25.540
98.820
25.800
34.130
102.400
232.010
3.940
13.080
31.550
51.480
5.040
47.230
2.280
36.819
44.980
16.680
26.600
48.530
79.410
31.800
52W
High
52W
Low
29.295
24.960
26.330
29.014
16.690
37.728
27.020
27.390
18.670
18.098
26.640
26.410
28.520
0.000
25.780
38.180
50.970
26.450
26.165
24.280
43.326
27.573
41.510
28.440
41.490
35.557
31.400
35.379
26.920
33.000
26.090
118.950
26.250
35.132
132.255
242.960
7.800
13.890
36.148
54.250
7.560
55.770
5.020
40.300
58.020
20.000
28.750
53.620
92.820
33.950
23.700
24.830
20.160
17.310
14.260
30.470
11.090
22.400
17.100
14.044
26.014
22.400
25.000
0.000
2.410
27.593
36.070
25.190
24.765
22.020
22.180
22.218
33.060
15.950
35.910
26.370
26.700
19.830
16.510
27.260
22.380
82.930
23.540
29.054
98.550
186.170
3.275
8.690
25.720
33.250
4.260
40.360
1.930
35.711
41.670
15.620
25.630
43.110
65.020
25.230
1 Year
% Chg
-1.62
-.20
-15.84
-26.41
-4.44
-10.30
-.78
-10.16
-3.85
-5.53
-6.33
-11.32
-16.95
-12.95
13.03
-6.78
-3.69
-7.72
-10.28
-4.24
5.12
-7.89
1.49
-11.69
-5.14
-14.50
3.61
1.24
-20.96
-3.68
-34.98
48.27
-12.95
-12.96
-40.63
-13.40
-10.61
1.53
7.49
-12.82
17.82
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
33926
3888
23428
721
1000
215
780
146
874
5795
0
13361
12244
17427
5172
3715
10
3
637804
21265
9736
641
1573
592
2867
914
41391
2654
1346
5571
293953
7236
1156591
387848
373424
846657
18595
34128
79660
177115
95477
243440
381
340908
4534
881
57773
2219934
903224
P/E
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
23.03
na
13.18
20.81
20.37
na
na
na
26.40
na
13.19
na
na
10.39
na
na
19.26
20.05
15.29
Div.
Yield
5.0
0.0
1.0
1.9
1.3
1.2
1.4
1.0
0.0
0.0
3.4
1.6
2.4
0.0
8.9
5.7
1.3
1.4
2.2
4.1
0.4
4.1
1.3
2.6
2.0
1.1
2.7
3.5
2.7
0.6
1.8
1.4
5.7
4.4
2.8
0.1
5.3
5.8
0.0
0.0
0.0
1.3
0.0
5.1
0.6
10.5
6.7
2.5
3.3
2.1
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Progressive Waste Solutions
Prologis, Inc.
Pros Holdings
ProSh Infrastucture ETF
ProSh Managed Futures Strategy
ProSh MS Alternatives Solution
ProSh MSCI EAFE Dividend Grow.
ProSh Russell 2000 Div. Grower
ProSh S&P 400 Div. Aristocrats
ProSh Short 20+Yr Treas E.T.F.
ProSh Short Dow 30 E.T.F.
ProSh Short EAFE E.T.F.
ProSh Short Emerg Mkt E.T.F.
ProSh Short Financials E.T.F.
ProSh Short Mid Cap 400 E.T.F.
ProSh Short Oil & Gas E.T.F.
ProSh Short QQQ E.T.F.
ProSh Short Russell2000 E.T.F.
ProSh Short S&P 500 E.T.F.
ProSh Short Sm Cap 600 E.T.F.
ProSh UlPro S&P 500 E.T.F.
ProSh UlPro Short Russell2000
ProSh UlPro Shrt S&P500 E.T.F.
ProSh UlShrt 20+ yr Tr. E.T.F.
ProSh UlShrt 7-10yr Tr. E.T.F.
ProSh UlShrt Basic Matr E.T.F.
ProSh UlShrt Bloomberg Commod.
ProSh UlShrt Brazil E.T.F.
ProSh UlShrt Cons Good E.T.F.
ProSh UlShrt Cons Serv E.T.F.
ProSh UlShrt Dow 30 E.T.F.
ProSh UlShrt EAFE E.T.F.
ProSh UlShrt Emerg Mkt E.T.F.
ProSh UlShrt Euro E.T.F.
ProSh UlShrt Financial E.T.F.
ProSh UlShrt Gold E.T.F.
ProSh UlShrt HealthCare E.T.F.
ProSh UlShrt Industrial E.T.F.
ProSh UlShrt Japan E.T.F.
ProSh UlShrt Mexico E.T.F.
ProSh UlShrt Mid Cp 400 E.T.F.
ProSh UlShrt Oil & Gas E.T.F.
ProSh UlShrt Pac ex-Jap E.T.F.
ProSh UlShrt QQQ E.T.F.
ProSh UlShrt Real Est E.T.F.
ProSh UlShrt Rus2000 E.T.F.
ProSh UlShrt S&P 500 E.T.F.
ProSh UlShrt Semi E.T.F.
ProSh UlShrt Silver E.T.F.
ProSh UlShrt Sm Cap 600 E.T.F.
BIN
PLD
PRO
TOLZ
FUTS
ALTS
EFAD
SMDV
REGL
TBF
DOG
EFZ
EUM
SEF
MYY
DDG
PSQ
RWM
SH
SBB
UPRO
SRTY
SPXU
TBT
PST
SMN
CMD
BZQ
SZK
SCC
DXD
EFU
EEV
EUO
SKF
GLL
RXD
SIJ
EWV
SMK
MZZ
DUG
JPX
QID
SRS
TWM
SDS
SSG
ZSL
SDD
Last Price
23.550
42.920
23.040
35.950
20.760
38.466
36.240
40.210
39.320
24.730
22.600
33.470
29.460
16.870
16.260
31.030
52.200
62.110
20.870
51.770
62.620
29.320
31.710
44.070
23.240
34.320
140.410
81.130
21.510
42.660
20.160
41.110
23.852
25.530
45.865
115.830
47.390
40.268
48.790
26.900
40.530
71.870
24.380
29.710
44.810
39.290
19.930
39.495
64.550
37.170
52W
High
30.740
47.560
28.090
45.400
22.220
41.980
40.889
56.740
41.820
26.848
27.350
37.090
32.920
19.051
18.180
34.830
64.450
66.430
23.895
85.820
73.660
36.660
48.100
52.250
25.110
47.280
183.290
115.835
29.990
61.190
27.960
48.370
30.160
28.580
57.151
118.850
63.100
62.000
69.500
34.305
46.000
86.532
32.920
44.000
58.290
45.240
25.596
73.350
66.695
42.886
52W
Low
20.810
36.260
15.920
24.420
16.200
30.420
34.474
36.827
36.220
22.866
22.069
30.300
23.060
16.280
15.100
24.160
50.810
56.200
20.330
48.070
43.000
22.800
29.510
38.150
15.710
25.910
72.420
34.720
21.510
40.310
19.290
34.349
15.037
21.310
43.340
81.590
44.728
37.461
45.110
22.487
35.260
45.070
19.970
28.200
42.920
32.650
18.950
39.470
42.245
32.980
1 Year
% Chg
-21.71
-.26
-16.16
-17.64
-2.44
-6.04
-1.39
-1.67
-2.92
-3.01
11.89
-3.82
-.79
18.66
-12.24
.50
-4.18
-2.36
-5.56
-5.11
-16.64
-5.00
-6.18
15.83
60.58
97.85
-22.68
-16.35
-7.36
-7.83
20.59
18.14
-8.62
15.58
-21.75
-4.97
-25.31
10.36
-2.97
34.74
2.87
-24.75
-12.00
-.76
-9.61
-17.41
8.13
-4.23
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
57606
765094
61343
1720
1584
2331
1643
712
406
167634
189562
33103
184750
7324
11257
2015
87781
515255
1052763
364
601783
253823
1344972
679580
18683
5744
98
5713
591
1674
339771
1385
25770
282030
9964
5540
4407
1022
3148
110
2314
45333
203
938598
126243
351681
2667101
551
5512
170
P/E
27.07
19.33
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
Div.
Yield
2.1
3.7
0.0
6.9
0.0
2.1
1.8
1.8
1.6
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.8
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
ProSh UlShrt Tech E.T.F.
ProSh UlShrt Utilities E.T.F.
ProSh UlShrt Yen E.T.F.
ProSh Ultra 20+ Year Treasury
ProSh Ultra 7-10 Year Treasury
ProSh Ultra Basic Matr E.T.F.
ProSh Ultra Bloomberg Commod.
ProSh Ultra Bloomberg CrudeOil
ProSh Ultra Bloomberg NatGas
ProSh Ultra Cons Good E.T.F.
ProSh Ultra Cons Serv E.T.F.
ProSh Ultra Dow 30 E.T.F.
ProSh Ultra EAFE E.T.F.
ProSh Ultra Emerg Mkt E.T.F.
ProSh Ultra Euro E.T.F.
ProSh Ultra Financial E.T.F.
ProSh Ultra Gold E.T.F.
ProSh Ultra HeallthCare E.T.F.
ProSh Ultra Industrial E.T.F.
ProSh Ultra Japan E.T.F.
ProSh Ultra Mid Cap 400 E.T.F.
ProSh Ultra Oil & Gas E.T.F.
ProSh Ultra Oil&Gas Exp.&Prod.
ProSh Ultra Pacific ex-Japan
ProSh Ultra QQQ E.T.F.
ProSh Ultra Real Estate E.T.F.
ProSh Ultra Rus2000 E.T.F.
ProSh Ultra S&P 500 E.T.F.
ProSh Ultra Semi E.T.F.
ProSh Ultra Silver E.T.F.
ProSh Ultra SmallCp 600 E.T.F.
ProSh Ultra Tech E.T.F.
ProSh Ultra Telecom E.T.F.
ProSh Ultra Utilities E.T.F.
ProSh Ultra Yen E.T.F.
ProSh UltraPro Short Financial
ProSh UltraPro Short MidCap400
ProSh UltraSh Bloomberg Cr.Oil
ProSh UltraSh Bloomberg NatGas
ProSh UltraShort FTSE China 50
ProSh UltraShort Gold Miners
ProSh UltraShort Junior Miners
ProSh. Homebuilders & Supplies
ProSh. MSCI Europe Div. Grower
ProSh. S&P 500 Ex-Health Care
ProSh. S&P500 Div. Aristocrats
ProSh. Short Homebld.&Supplies
ProSh. UltraPro Finan. Select
ProShares -1 7-10 Treasury
ProShares -2 3-7 Treasury
REW
SDP
YCS
UBT
UST
UYM
UCD
UCO
BOIL
UGE
UCC
DDM
EFO
EET
ULE
UYG
UGL
RXL
UXI
EZJ
MVV
DIG
UOP
UXJ
QLD
URE
UWM
SSO
USD
AGQ
SAA
ROM
LTL
UPW
YCL
FINZ
SMDD
SCO
KOLD
FXP
GDXS
GDJS
HBU
EUDV
SPXV
NOBL
HBZ
FINU
TBX
TBZ
Last Price
45.910
47.721
87.890
73.260
56.130
36.180
28.067
12.540
18.480
105.500
106.680
64.300
90.020
44.980
15.510
71.000
29.730
65.980
106.850
88.180
67.860
29.930
21.512
29.140
78.360
104.540
79.140
63.000
86.620
27.080
53.853
78.740
83.010
92.000
54.700
18.777
34.280
133.640
139.660
41.940
27.100
20.470
18.890
39.619
42.779
49.330
18.750
80.270
29.515
28.540
52W
High
96.940
58.090
97.600
97.000
60.350
55.500
55.104
53.595
78.480
109.530
118.790
71.690
122.450
84.400
19.984
80.950
46.850
80.300
125.130
107.440
84.000
59.260
61.620
44.090
83.770
124.580
104.390
69.130
104.990
52.290
65.300
85.678
102.170
118.500
59.880
27.000
46.950
147.690
222.910
56.269
43.300
34.290
23.150
44.290
43.670
51.350
22.370
97.360
31.900
30.268
52W
Low
42.723
43.550
83.730
66.600
53.600
28.356
13.041
11.560
12.420
53.410
36.070
48.500
81.840
33.000
14.670
57.210
29.060
31.000
85.590
72.140
60.060
28.310
20.823
24.000
55.000
84.170
71.780
50.000
52.000
26.550
47.390
29.010
55.080
78.400
50.860
11.380
28.150
50.900
61.000
24.541
17.980
16.510
17.130
35.430
39.040
36.980
15.220
47.990
25.010
27.220
1 Year
% Chg
-16.16
.47
-1.58
-9.32
1.15
-27.38
-45.44
-75.81
-70.72
6.77
8.37
-4.48
-6.37
-33.42
-21.67
-4.77
-22.60
6.51
-9.29
14.46
-7.80
-44.58
-20.32
14.61
-1.05
-12.48
-1.80
-7.87
-28.83
-5.62
3.46
-7.48
-14.47
-3.15
-15.99
-7.55
74.65
70.25
-.78
-1.58
-8.95
-3.23
-4.89
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
860
1004
31905
7908
20712
5494
1831
9746525
142721
714
1184
87249
1191
2200
10258
13580
8889
7514
675
1130
29234
53535
179
34
344195
29758
62977
840266
1709
53153
221
3598
275
1747
5804
501
3058
375749
7363
33443
1636
1013
61
42
16
36127
44
561
2939
96
P/E
Div.
Yield
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
0.0
0.0
0.0
1.8
0.9
1.1
0.0
0.0
0.0
0.8
0.2
1.1
0.0
0.0
0.0
1.3
0.0
3.2
0.6
0.0
0.7
1.5
0.0
0.0
0.2
2.2
0.5
1.2
0.9
0.0
0.0
0.3
1.3
2.4
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.5
2.2
2.3
0.0
0.8
0.0
0.0
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
ProShares -3x 20+ Tsy ETF
ProShares 30 BEI ETF
ProShares German Gov ETF
ProShares Hedge Rep E.T.F.
ProShares Hedged FTSE Europe
ProShares Hedged FTSE Japan
ProShares Large Cap Core Plus
ProShares RAFI Long/Short ETF
ProShares S&P 500 Ex-Energy
ProShares S&P 500 Ex-Financial
ProShares S&P 500 Ex-Tech.
ProShares Sh Reg Bnk ETF
ProShares Short Basic Material
ProShares Short EUR
ProShares Short FTSE China 50
ProShares Short High Yield ETF
ProShares Short IG
ProShares Short Real Estate
ProShares Sht VIX ST
ProShares Ult RegBnk ETF
ProShares Ult VIX ST
ProShares Ultra FTSE China 50
ProShares Ultra FTSE Europe
ProShares Ultra Gold Miners
ProShares Ultra HY ETF
ProShares Ultra IG ETF
ProShares Ultra Junior Miners
ProShares Ultra MSCI Brazil
ProShares Ultra MSCI Mexico
ProShares UltraPro Dow30 ETF
ProShares UltraPro MidCap400
ProShares UltraPro Russell2000
ProShares UltraPro Short Dow30
ProShares UltraShort AUD
ProShares UltraShort FTSE Euro
ProShares UltraShort Oil & Gas
ProShares UltraShort TIPS
ProShares USD Cov Bnd ETF
ProShares VIX MT Futures
ProShares VIX ST Futures
Prospect Capital
Prosperity Bancshares Inc
Protective Life
Protective Life
Proto Labs
Provident Financial Services
Provident Mortgage Cap. Assoc.
Prudential Financial Inc.
Prudential Financial Inc.
Prudential Financial Inc.
TTT
RINF
GGOV
HDG
HGEU
HGJP
CSM
RALS
SPXE
SPXN
SPXT
KRS
SBM
EUFX
YXI
SJB
IGS
REK
SVXY
KRU
UVXY
XPP
UPV
GDXX
UJB
IGU
GDJJ
UBR
UMX
UDOW
UMDD
URTY
SDOW
CROC
EPV
SOP
TPS
COBO
VIXM
VIXY
PBB
PB
PL.PR.C
PL.PR.E
PRLB
PFS
PMCA
PRH
PFK
PJH
Last Price
37.650
28.240
35.510
42.086
37.090
35.800
49.360
38.905
42.450
43.130
42.060
24.000
28.260
43.740
29.130
28.650
28.293
19.281
50.450
98.880
28.351
48.350
39.960
20.750
47.778
57.380
25.500
25.450
24.118
64.540
50.010
74.120
17.730
58.150
58.540
34.960
28.180
98.517
53.990
13.330
23.500
47.860
26.250
25.900
63.690
20.150
0.000
25.840
25.510
25.760
52W
High
49.390
32.680
40.210
43.690
42.000
46.020
51.920
42.320
43.510
43.160
42.940
29.509
34.750
46.160
33.410
29.780
29.330
23.110
98.130
118.296
170.050
109.510
54.000
61.350
63.780
64.630
60.930
92.640
35.666
77.070
69.300
115.000
29.671
66.910
69.530
41.000
28.460
102.150
70.770
24.830
24.860
59.970
26.910
26.408
79.950
21.200
0.000
26.420
27.360
26.400
52W
Low
31.310
27.510
34.720
37.170
34.240
32.480
27.330
38.630
38.910
39.570
38.590
22.200
23.800
39.790
21.590
26.200
27.470
18.770
41.630
73.890
23.830
40.795
35.000
18.890
47.300
56.630
24.150
24.537
21.640
44.010
37.490
64.710
16.660
49.700
48.170
21.160
26.250
89.810
49.070
10.320
23.080
43.760
25.021
24.893
57.300
16.860
0.000
24.480
24.900
24.680
1 Year
% Chg
-10.49
-10.43
-11.23
-.48
-2.17
-7.70
-9.64
11.08
9.27
3.87
2.36
-1.14
-4.36
-17.51
5.92
-77.45
-30.17
-7.18
-16.60
-3.66
-70.55
-29.42
-8.75
-13.10
-20.96
-13.76
13.20
-7.75
1.90
-1.66
-15.50
-36.49
-13.55
2.26
2.21
-5.17
11.57
3.44
-1.85
2.88
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
12054
4707
6355
1935
952
1056
9657
3456
255
1
1
38
89
3439
3413
22564
167
20757
788845
581
14801034
8228
2829
5285
47
80
3311
6887
219
97979
2559
36467
362001
1657
8180
133
3617
51
5052
492060
700
106388
3818
2414
62532
46624
13399
765
13537
P/E
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
11.37
na
na
37.46
15.04
na
na
na
na
Div.
Yield
0.0
3.3
1.8
0.0
4.1
10.0
1.7
2.1
2.0
2.1
6.5
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.8
0.0
0.0
0.0
0.0
4.9
2.3
0.0
0.0
0.0
0.8
0.2
0.0
0.0
0.0
0.0
0.0
0.0
2.2
0.0
0.0
7.1
2.5
5.9
5.8
0.0
3.3
0.0
5.5
0.0
5.6
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Prudential Financial Inc.
Prudential Glb Short Dur. HiYd
Prudential PLC
Prudential PLC
Prudential PLC
Prudential Short Duration High
PS Business Parks
PS Business Parks
PS Business Parks
PS Business Parks
PS Business Parks
PS China A-Shares ETF
PS Developed Low Vol
PS Develpd High Beta ETF
PS EM High Beta ETF
PS EM Low Volatility
PS Em Mkt Local Debt ETF
PS KBW Banks ETF
PS KBW Cap Mkts ETF
PS KBW Insurance ETF
PS KBW Regional Bk ETF
PS Yuan Dim Sum Bond E.T.F.
Public Service Enterprise Grp.
Public Storage
Public Storage
Public Storage
Public Storage
Public Storage
Public Storage
Public Storage
Public Storage
Public Storage
Public Storage
Public Storage
Public Storage Cdn. Properties
PulteGroup, Inc.
Puma Biotechnology
Pure Storage, Inc.
PureFunds ISE Big Data ETF
PureFunds ISE Cyber Security
PureFunds ISE Junior Silver
PureFunds ISE Mobile Payments
Putnam High Income Securities
Putnam Master Inter Incm
Putnam Mgd Mun Incm Tr
Putnam Muni Opportunity T
Putnam Premier Incm Tr
PVH Corp.
PwrShs Fundamental IG Bond ETF
PWSH S&P 500 Low E.T.F.
PRU
GHY
PUK
PUK.PR
PUK.PR.A
ISD
PSB.PR.S
PSB.PR.U
PSB.PR.T
PSB
PSB.PR.V
CHNA
IDLV
IDHB
EEHB
EELV
PFEM
KBWB
KBWC
KBWI
KBWR
DSUM
PEG
PSA.PR.U
PSA.PR.T
PSA.PR.W
PSA.PR.S
PSA.PR.Q
PSA.PR.X
PSA
PSA.PR.Z
PSA.PR.A
PSA.PR.Y
PSA.PR.V
PSA.PR.R
PHM
PBYI
PSTG
BDAT
HACK
SILJ
IPAY
PCF
PIM
PMM
PMO
PPT
PVH
PFIG
SPLV
Last Price
81.410
14.150
45.080
26.480
26.670
14.600
26.330
25.100
25.540
87.430
25.010
28.029
28.600
23.370
14.210
20.290
16.540
37.590
52.750
69.140
41.110
22.820
38.690
25.570
25.750
24.990
25.880
25.410
25.150
247.700
26.810
26.450
27.580
25.460
25.920
17.820
78.400
15.570
23.800
25.900
5.070
24.596
7.310
4.550
7.360
12.280
4.950
73.650
25.020
38.570
52W
High
52W
Low
92.599
16.770
52.600
26.855
27.100
16.770
26.950
25.320
26.200
90.250
25.280
52.870
32.950
34.380
23.600
27.540
21.290
41.600
58.720
74.410
45.770
25.240
44.450
26.060
26.100
25.360
26.160
27.420
25.440
253.930
27.150
26.960
28.190
25.590
27.020
23.360
252.920
20.600
25.960
33.910
10.050
27.000
8.350
5.000
7.470
12.620
5.360
129.170
26.010
39.240
73.191
13.210
40.360
25.306
25.000
13.530
24.980
23.460
23.210
70.150
23.260
24.930
19.070
22.690
12.740
19.023
16.180
33.980
47.820
45.220
35.011
21.960
36.800
24.140
22.770
22.780
24.610
25.180
22.932
182.080
24.750
24.770
25.520
22.360
25.220
17.080
56.112
12.260
21.840
18.290
5.020
14.780
6.830
4.300
6.860
11.470
4.600
71.990
24.830
20.000
1 Year
% Chg
-10.00
-11.12
-2.36
3.84
4.55
-12.47
3.06
5.56
3.40
9.92
6.70
-27.76
-7.56
-13.64
-32.46
-20.65
-18.08
-1.62
-4.56
-1.03
2.79
-6.13
-6.57
4.24
4.12
8.89
2.37
-3.64
8.79
34.00
6.14
6.10
5.27
8.43
-.31
-16.96
-58.58
-2.23
-38.32
-9.86
-5.41
1.52
2.42
-5.71
-42.54
-1.50
1.61
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
640410
43781
63816
2301
3333
34894
4711
4806
7153
25187
4125
1528
21712
1012
1260
21590
232
36822
493
242
2448
14115
804290
3695
9535
10868
5870
4921
5342
168887
4505
12649
5567
12115
6577
1441852
141656
111420
74
166118
1594
613
10015
35037
29566
17393
75462
287634
1958
401313
P/E
7.75
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
10.69
na
na
na
na
na
na
70.37
na
na
na
na
48.91
13.60
na
na
na
na
na
na
na
na
na
na
na
10.10
na
na
Div.
Yield
3.4
9.4
1.6
6.4
6.1
9.0
6.2
5.7
5.9
2.7
5.7
39.6
3.9
2.5
5.8
3.4
5.3
1.5
1.4
2.5
1.9
3.3
4.0
5.5
5.6
5.2
5.7
6.4
5.2
2.7
5.6
5.5
5.9
5.3
6.2
2.0
0.0
0.0
0.0
0.0
9.8
0.0
5.1
6.9
5.9
5.8
6.3
0.2
2.6
2.3
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
PWSH SP 500 HI Bet E.T.F.
Pzena Investment Management
Q2 Holdings
QEP Resources, Inc.
QGOG Constellation
Qihoo 360 Technology Co.
QTS Realty Trust
Quad/Graphics, Inc.
Quaker Chemical
Quanex Building Products
Quanta Services
QuantShares Hedged Dividend
Quantum
Quest Diagnostics
Questar
Quintiles Transnational Hold.
Quotient Technology Inc.
QWest Corporation
QWest Corporation
QWest Corporation
QWest Corporation
QWest Corporation
QWest Corporation
QWest Corporation
Rackspace Hosting
Radian Group
RAIT Financial Trust
RAIT Financial Trust
RAIT Financial Trust
RAIT Financial Trust
RAIT Financial Trust
RAIT Financial Trust
Ralph Lauren
Ramco-Gershenson Properties
Ramco-Gershenson Properties
Range Resources
Ranger Equity Bear ETF
Raymond James Financial
Raymond James Financial
Rayonier Advanced Materials
Rayonier Inc.
Raytheon Co.
RBC Yorkville MLP ETN
RBS Capital Funding Trust
RBS Capital Funding Trust
RBS Capital Funding Trust
RCS Capital
RE/MAX Holdings
Real Estate Select Sector SPDR
RealD Inc.
Symbol
SPHB
PZN
QTWO
QEP
QGOG
QIHU
QTS
QUAD
KWR
NX
PWR
DIVA
QTM
DGX
STR
Q
QUOT
CTW
CTQ
CTY
CTU
CTV
CTX
CTZ
RAX
RDN
RAS
RFT
RFTA
RAS.PR.A
RAS.PR.C
RAS.PR.B
RL
RPT
RPT.PR.D
RRC
HDGE
RJF
RJD
RYAM
RYN
RTN
YGRO
RBS.PR.E
RBS.PR.I
RBS.PR.G
RCAP
RMAX
XLRE
RLD
Last Price
29.280
8.600
26.370
13.400
0.000
72.810
45.110
9.300
77.260
20.850
20.250
23.170
0.930
71.140
19.480
68.660
6.820
25.660
25.430
24.840
25.980
25.750
25.680
25.180
25.320
13.390
2.700
19.400
21.720
18.150
19.700
18.982
111.480
16.610
61.150
24.610
10.760
57.970
26.660
9.790
22.200
124.530
10.640
24.540
25.180
24.930
0.305
37.300
31.184
10.550
52W
High
52W
Low
35.950
12.250
30.440
24.040
0.000
73.330
46.380
24.130
95.740
21.930
30.610
25.920
2.220
89.000
26.440
80.450
20.000
27.400
27.850
25.453
26.750
26.910
26.650
25.390
56.200
19.130
7.880
24.640
25.219
24.670
25.440
25.430
187.490
20.200
71.680
65.530
12.510
61.820
27.800
24.010
29.880
129.990
18.640
25.000
25.520
25.280
13.289
43.220
31.600
13.530
26.940
7.660
17.040
11.025
0.000
41.640
33.450
8.440
75.040
17.030
18.460
21.700
0.659
60.070
18.020
56.460
5.200
24.960
24.820
23.730
25.350
24.880
25.150
23.810
23.650
12.820
2.250
15.500
17.960
12.800
13.530
12.830
103.290
14.740
55.000
20.790
10.200
45.860
25.600
5.750
21.825
95.320
8.430
23.710
24.050
22.000
0.209
30.840
26.700
8.656
1 Year
% Chg
-14.21
-9.09
39.97
-33.73
27.16
33.30
-59.49
-16.06
11.02
-28.67
-47.16
6.08
-22.94
16.63
-61.58
-4.68
-5.11
3.07
.12
.43
-1.57
-45.91
-19.92
-64.80
-16.88
-10.84
-22.17
-21.39
-23.77
-39.79
-11.37
-8.64
-53.96
-5.86
1.19
-2.31
-56.10
-20.54
15.12
-37.09
.99
2.78
2.30
-97.51
8.91
-10.59
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
27861
11727
44669
893972
637184
79319
63492
17477
54712
725056
248
447284
338024
320418
186401
167972
7622
15557
26081
5436
15017
7046
10157
521396
621548
184756
1416
2871
3714
1532
1736
266798
116617
669
1008551
44021
178454
7014
181825
241720
436376
3127
35467
2452
47990
238401
23937
395
54071
P/E
na
16.54
na
15.76
na
53.15
na
na
19.61
37.91
15.34
na
na
15.27
15.71
21.80
na
na
na
na
na
na
na
na
27.52
2.97
na
na
na
na
na
na
15.84
na
na
39.69
na
16.90
na
na
61.67
18.42
na
na
na
na
na
na
na
na
Div.
Yield
1.7
1.4
0.0
0.6
0.0
0.0
2.8
12.6
1.6
0.8
0.0
3.0
0.0
2.1
4.2
0.0
0.0
7.3
7.2
6.2
6.8
6.7
6.8
6.6
0.0
0.1
13.5
10.3
8.4
10.8
11.6
11.3
1.8
5.0
6.0
0.7
0.0
1.4
6.5
2.9
4.4
2.1
7.3
6.0
6.2
6.1
0.0
1.3
4.3
0.0
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Reality Shares DIVS ETF
Realogy Holdings Corp.
Realty Income
Realty Income
Red Hat
Red Lion Hotels
Redwood Trust Inc.
Reeds Inc.
Regal Beloit
Regal Entertainment Group
Regency Centers
Regency Centers
Regency Centers
Regional Management
Regions Financial
Regions Financial
Regions Financial
Regis Corp.
Reinsurance Group
Reinsurance Group
Reliance Steel & Aluminum
RELX N.V.
RELX PLC
Renaissance Capital Greenwich
Renaissance IPO ETF
RenaissanceRe Holdings
RenaissanceRe Holdings
RenaissanceRe Holdings
ReneSola
Renren Inc.
Rentech Nitrogen Partners
Republic Services
ResMed
Resolute Energy Corp.
Resolute Forest Products
Resource Capital
Resource Capital
Resource Capital
Resource Capital
Restaurant Brands Intl.
Restoration Hardware
Retail Properties of America
Retail Properties of America
Revlon
REX American Resources
Rexford Industrial Realty, Inc
Rexnord Corporation
Reynolds American Inc.
RF Strtc Inc ETF
Rice Energy
Symbol
DIVY
RLGY
O
O.PR.F
RHT
RLH
RWT
REED
RBC
RGC
REG.PR.G
REG.PR.F
REG
RM
RF.PR.B
RF
RF.PR.A
RGS
RZA
RGA
RS
RENX
RELX
IPOS
IPO
RNR.PR.E
RNR
RNR.PR.C
SOL
RENN
RNF
RSG
RMD
REN
RFP
RSO
RSO.PR.B
RSO.PR.C
RSO.PR.A
QSR
RH
RPAI
RPAI.PR.A
REV
REX
REXR
RXN
RAI
RIGS
RICE
Last Price
23.320
36.670
51.630
26.490
82.810
7.010
13.200
5.380
58.520
18.870
25.130
26.320
68.120
15.470
27.130
9.600
26.360
14.150
29.040
85.550
57.910
16.830
17.830
19.480
20.893
24.940
113.190
25.702
1.700
3.680
10.600
43.990
53.690
0.870
7.570
12.760
17.180
18.290
18.040
37.360
79.450
14.770
25.650
27.840
54.070
16.360
18.120
46.150
24.190
10.900
52W
High
28.570
49.750
55.540
27.640
84.440
9.545
20.430
7.000
81.360
24.520
26.030
27.700
70.800
20.270
27.280
10.865
26.440
18.130
29.758
98.700
66.860
17.520
18.425
28.360
25.370
25.270
116.100
25.702
1.970
4.450
16.120
45.350
75.330
1.800
19.260
20.560
23.290
24.120
24.600
45.710
106.490
18.240
27.520
41.670
67.990
16.880
28.790
49.560
25.510
25.330
52W
Low
21.010
35.960
43.150
25.550
62.430
6.020
12.335
4.250
54.510
17.480
23.920
25.200
55.790
13.450
25.000
8.540
23.970
10.600
26.520
81.820
50.630
14.724
15.570
18.660
11.850
22.550
93.890
24.300
0.913
2.350
9.500
38.950
48.990
0.248
6.650
9.740
14.660
15.200
15.290
34.190
76.420
13.100
24.350
26.090
43.500
12.570
16.330
31.350
23.650
8.010
1 Year
% Chg
-1.56
-17.58
8.22
1.03
19.77
10.57
-32.99
-8.97
-22.18
-11.66
1.78
3.99
6.80
-2.15
6.98
-9.09
5.29
-15.57
4.61
-2.36
-5.48
8.67
4.81
-3.18
-8.45
9.58
16.43
.71
20.57
46.61
.86
9.29
-4.23
-34.09
-57.01
-36.71
-22.16
-19.21
-22.91
-4.30
-17.25
-11.50
-2.10
-18.50
-12.75
4.14
-35.77
43.61
-2.62
-48.02
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
4233
310492
553259
6194
350370
13674
137892
11162
76209
248405
1197
8422
145302
22945
24179
4233288
11911
79823
6728
78942
162133
22323
29941
136
1581
7581
90838
2647
180939
145502
28553
385171
240554
203560
113062
614615
4801
4818
1078
277637
211887
282993
1769
12803
40537
100207
166422
751239
22379
484393
P/E
na
27.57
46.94
na
78.87
30.48
na
na
11.77
20.29
na
na
na
10.45
na
13.91
na
na
na
10.63
12.37
na
na
na
na
na
9.86
na
na
184.00
na
21.35
21.83
na
na
na
na
na
na
na
33.24
na
na
42.18
8.64
na
22.10
32.73
na
16.03
Div.
Yield
0.0
0.0
4.4
6.2
0.0
0.0
8.2
0.0
1.6
4.7
6.0
6.2
2.8
0.0
5.9
2.5
6.1
0.0
5.3
1.7
2.7
5.5
7.1
1.1
0.2
5.4
1.1
6.0
0.0
0.0
10.0
2.7
2.2
0.0
0.0
13.3
12.1
11.9
12.0
1.4
0.0
4.5
6.8
0.0
0.0
3.3
0.0
3.1
3.6
0.0
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Rice Midstream Partners LP
RingCentral, Inc.
Rinker Group Ltd.
Rio Tinto
Ritchie Bros Auctioneers Inc.
Rite Aid Corp.
RiverNorth Opportunities Fund
RLI Corp.
RLJ Lodging Trust
Roadrunner Transportation Sys.
Robert Half International
Rockwell Automation Inc.
Rockwell Collins
Rogers Communications
Rogers Corp.
Rollins Inc.
Roper Technologies, Inc.
Rose Rock Midstream
Rosetta Stone
Rouse Properties
Rouse Properties
Rowan Cos. Inc.
Royal Bank of Canada
Royal Bank of Canada
Royal Bank of Canada
Royal Bank Scotland Group PLC
Royal Bank Scotland Group PLC
Royal Bank Scotland Group PLC
Royal Bank Scotland Group PLC
Royal Bank Scotland Group PLC
Royal Bank Scotland Group PLC
Royal Bank Scotland Group PLC
Royal Caribbean Cruises
Royal Dutch Shell PLC
Royal Dutch Shell PLC
Royce Global Value Trust
Royce Micro-Cap Trust
Royce Value Trust
RPC Inc.
RPM International
RSP Permian
Ruby Tuesday
Ruckus Wireless, Inc.
Rudolph Technologies Inc
Ryder System
Ryerson Holding Corporation
Ryman Hospitality Properties
S&P 2xDiv Aristo ETN
S&P 400 Low Volatility ETF
S&P 600 Low Volatility ETF
RMP
RNG
RIN
RIO
RBA
RAD
RIV
RLI
RLJ
RRTS
RHI
ROK
COL
RCI
ROG
ROL
ROP
RRMS
RST
RSE
RSE.W
RDC
RY.PR.T
RY.PR.S
RY
RBS.PR.S
RBS.PR.H
RBS.PR.T
RBS
RBS.PR.R
RBS.PR.F
RBS.PR.L
RCL
RDS.B
RDS.A
RGT
RMT
RVT
RES
RPM
RSPP
RT
RKUS
RTEC
R
RYI
RHP
SDYL
XMLV
XSLV
Last Price
13.490
23.580
79.700
29.120
24.110
7.840
19.900
61.750
21.630
9.430
47.140
102.610
92.300
34.460
51.570
25.900
189.790
15.040
6.690
14.560
11.300
16.950
29.300
25.380
53.580
25.400
25.835
25.850
8.870
25.040
25.840
24.962
101.210
46.040
45.790
7.450
7.260
11.770
11.950
44.060
24.390
5.510
10.710
14.220
56.830
4.670
51.640
52.450
34.010
33.750
52W
High
52W
Low
18.170
25.670
79.700
50.070
30.850
9.470
19.949
63.220
36.250
28.510
63.270
127.050
99.370
41.380
84.920
30.420
195.930
54.060
10.370
21.770
11.300
25.130
30.000
25.618
69.870
25.720
25.995
26.760
12.520
25.295
26.770
25.230
103.400
70.295
67.670
8.800
10.230
14.820
16.660
51.940
31.150
7.650
13.500
15.060
100.644
10.130
64.970
58.480
35.350
36.415
10.625
13.300
79.700
27.320
23.120
5.880
19.750
46.580
21.480
8.910
44.950
98.470
78.150
32.670
46.230
21.107
144.615
14.470
6.310
13.960
11.300
14.630
27.510
24.150
51.270
24.460
25.200
25.100
8.520
23.600
24.230
23.230
65.910
43.510
43.260
6.840
6.950
10.830
8.450
40.110
19.200
5.100
9.110
9.710
53.540
3.930
48.125
43.000
18.020
16.150
1 Year
% Chg
-19.46
58.04
.00
-36.78
-10.34
4.26
25.00
-35.49
-59.61
-19.25
-7.72
9.26
-11.32
-36.68
17.37
21.39
-66.91
-31.45
-21.38
.00
-27.32
-22.43
2.21
1.31
1.45
-26.75
5.17
.42
6.04
22.78
-33.81
-31.61
-7.34
-27.98
-17.86
-8.36
-13.11
-2.98
-19.44
-10.90
39.00
-38.79
-52.97
-2.09
-7.09
3.44
.44
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
43335
156682
0
752001
171590
5766657
559
35295
291283
62398
236489
267209
199433
121817
34386
73731
105903
37001
27768
56279
0
741972
84
870
402337
15492
2270
17153
165247
6219
2738
15239
544092
413726
1014288
8961
30414
54446
457039
194771
372597
98747
358671
58846
184492
26832
82118
894
5275
5837
P/E
11.43
na
na
7.56
20.78
35.64
na
23.04
na
7.60
18.13
16.85
17.78
17.14
15.67
37.54
28.28
12.23
na
na
na
4.88
5.69
4.93
10.40
na
na
na
na
na
na
na
23.11
na
na
na
na
na
149.38
18.36
32.09
na
214.20
27.88
9.36
6.06
19.71
na
na
na
Div.
Yield
5.7
0.0
0.0
7.6
2.6
0.0
0.0
1.2
6.0
0.0
1.7
2.8
1.4
4.0
0.0
2.7
0.6
18.0
0.0
4.8
0.0
2.4
5.8
5.4
4.2
6.5
7.0
7.0
0.0
6.1
7.4
5.8
1.5
8.1
8.2
1.4
17.4
10.6
0.0
2.5
0.0
0.0
0.0
0.0
2.9
0.0
5.4
5.7
1.8
2.2
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
SABESP
Sabine Royalty Trust
Safe Bulkers
Safe Bulkers
Safe Bulkers
Safe Bulkers
Safeguard Scientifics
Sage Core Reserves ETF
SalesForce.com
Salient Midstream & MLP Fund
Sally Beauty Holdings
San Juan Basin Realty Trust
Sanchez Energy
SandRidge Energy
SandRidge Mississippian Tr. I
SandRidge Mississippian Tr. II
SandRidge Permian Trust
Sanofi
Santander Consumer USA Holding
Santander Holdings USA
SAP SE
Saratoga Investment
Saratoga Investment
Sasol Ltd.
Sauer-Danfoss
Saul Centers Inc
Saul Centers Inc
Scana Corp.
SCE Trust I
SCE Trust II
SCE Trust III
SCE Trust IV
SCH FND EM LG ETF
SCH FND INTL LG ETF
SCH FND INTL SM ETF
SCH FND US LG ETF
SCH FND US MKT ETF
SCH FND US SM ETF
SCH INTM US TRSR ETF
SCH ST US TRSR ETF
SCH US AGG BND E.T.F.
SCH US DIV EQTY ETF
Schlumberger Ltd.
Schottenstein Realty Trust
SCHWAB EMG MKT ETF
Schwab Intl Equity E.T.F.
SCHWAB INTL SC ETF
Schwab U.S. Mid-Cap ETF
Schwab U.S. REIT ETF
Schwab U.S. TIPS E.T.F.
SBS
SBR
SB.PR.B
SB
SB.PR.C
SB.PR.D
SFE
HOLD
CRM
SMM
SBH
SJT
SN
SD
SDT
SDR
PER
SNY
SC
SOV.PR.C
SAP
SAR
SAQ
SSL
SHS
BFS
BFS.PR.C
SCG
SCE.PR.F
SCE.PR.G
SCE.PR.H
SCE.PR.J
FNDE
FNDF
FNDC
FNDX
FNDB
FNDA
SCHR
SCHO
SCHZ
SCHD
SLB
SCRT
SCHE
SCHF
SCHC
SCHM
SCHH
SCHP
Last Price
4.600
26.260
19.940
0.810
8.767
8.750
14.510
98.900
78.400
9.530
27.890
4.140
4.310
0.200
2.230
1.960
2.970
42.650
15.850
25.850
79.100
15.420
24.860
26.820
58.490
51.270
26.150
60.490
25.310
24.560
26.750
27.160
18.330
23.820
26.611
28.640
28.540
27.970
53.600
50.440
51.500
38.560
69.750
0.000
19.510
27.560
28.830
40.070
39.640
53.130
52W
High
6.635
45.020
25.500
4.130
21.460
21.400
20.100
99.700
82.900
24.320
35.270
15.850
16.140
2.530
5.430
5.340
8.780
54.980
26.830
27.080
81.210
18.170
26.639
42.350
58.490
60.860
27.200
65.570
26.100
24.990
28.530
27.290
26.760
28.520
29.140
30.930
30.910
31.550
54.960
51.730
53.390
40.830
95.130
0.000
26.850
32.240
33.010
44.112
42.970
55.980
52W
Low
3.460
25.500
13.000
0.800
7.304
6.784
13.750
98.860
54.950
8.070
21.940
3.990
3.459
0.165
2.010
1.340
2.005
41.130
15.115
24.740
62.570
14.430
22.020
24.238
58.490
47.340
25.270
49.890
23.590
22.710
26.030
25.050
17.920
23.195
24.780
25.431
24.000
24.950
53.105
50.370
51.270
31.750
66.570
0.000
18.370
26.550
27.420
28.440
30.000
52.850
1 Year
% Chg
-26.87
-26.61
-20.87
-79.28
-49.32
-50.23
-26.79
-.23
32.19
-60.26
-9.27
-70.95
-53.61
-89.01
-26.16
-50.63
-52.63
-6.49
-19.17
1.25
13.57
3.84
-3.49
-29.37
.00
-10.35
-2.02
.15
3.31
8.00
1.13
-21.73
-7.21
3.54
-4.90
-5.17
-6.29
.00
-.28
-1.64
-3.24
-18.34
-18.37
-4.67
-.07
-1.50
1.77
-2.05
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
578467
8328
414
81602
1921
2930
10846
66
1044161
28855
396597
40160
604650
3905456
37022
49749
87929
424953
447111
542
284248
3100
2341
130308
0
8673
3146
233606
7993
7198
3627
7415
35726
55220
20951
58669
9999
30615
15161
50480
62181
157648
2119795
143984
285764
31162
63539
90531
20232
P/E
na
na
na
na
na
na
na
na
na
na
18.72
7.53
na
.53
na
na
na
18.62
5.45
na
23.20
na
na
na
15.60
na
na
15.71
na
na
na
na
na
na
na
na
na
na
na
na
na
na
26.12
na
na
na
na
na
na
na
Div.
Yield
2.5
11.8
10.0
0.0
22.5
22.7
0.0
0.6
0.0
16.4
0.0
7.7
0.0
0.0
57.5
69.0
79.7
3.7
0.0
7.1
1.2
9.4
7.6
4.4
2.4
3.3
6.5
3.6
5.5
5.2
5.3
5.6
0.0
2.1
1.3
2.0
2.2
1.3
1.6
0.7
2.2
2.9
2.9
0.0
2.5
2.2
2.3
1.5
0.1
3.3
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Schwab US Broad Market E.T.F.
Schwab US Large-Cap E.T.F.
SCHWAB US LC GRO ETF
SCHWAB US LC VAL ETF
Schwab US Small-Cap E.T.F.
Schweitzer-Mauduit
Science Applications Int'l
Scorpio Bulkers
Scorpio Bulkers
Scorpio Tankers Inc.
Scorpio Tankers Inc.
Scorpio Tankers Inc.
Scotts Miracle-Gro Company
Scripps Networks Interactive
Seabridge Gold
SEACOR Holdings Inc.
Seadrill Ltd.
Seadrill Partners LLC
Sealed Air Corp.
Seaspan
Seaspan
Seaspan
Seaspan
Seaspan
SeaWorld Entertainment
Select Asset Inc.
Select Asset Inc.
Select Income REIT
Select Medical
Selective Insurance Group
SemGroup Corporation
Semiconductor Manufacturing
Sempra Energy
Senior Floating Rate Inc Fd II
Senior Housing Properties Tr.
Senior Housing Properties Tr.
Sensata Technologies Holding
Sensient Technologies
Sequans Communications
Seritage Growth Properties
Service Corp. International
ServiceMaster Global Holdings
ServiceNow, Inc.
Seventy Seven Energy Inc.
Shake Shack Inc.
Shareholder Yield ETF
Shaw Communications
Shell Midstream Partners
Sherwin-Williams Co.
Shinhan Financial Group Co.
SCHB
SCHX
SCHG
SCHV
SCHA
SWM
SAIC
SLTB
SALT
STNG
SBNB
SBNA
SMG
SNI
SA
CKH
SDRL
SDLP
SEE
SSWN
SSW.PR.D
SSW.PR.E
SSW
SSW.PR.C
SEAS
JBR
JBN
SIR
SEM
SGZA
SEMG
SMI
SRE
FCT
SNH
SNHN
ST
SXT
SQNS
SRG
SCI
SERV
NOW
SSE
SHAK
SYLD
SJR
SHLX
SHW
SHG
Last Price
49.040
48.570
52.830
42.440
52.085
41.990
45.780
12.500
9.890
8.020
24.700
22.000
64.510
55.210
8.290
52.560
3.390
3.650
44.600
24.300
22.650
23.490
15.810
24.980
19.690
15.240
15.456
19.820
11.910
26.010
28.860
5.050
94.010
12.350
14.840
25.380
46.060
62.820
2.100
40.220
26.020
39.240
86.560
1.050
39.600
28.899
17.190
41.520
259.600
33.590
52W
High
52W
Low
52.040
51.170
55.950
44.980
59.440
47.500
55.990
24.250
35.386
11.640
25.690
24.990
72.260
77.650
9.890
78.950
15.440
17.330
55.840
25.990
26.670
26.558
20.870
27.350
22.680
18.940
18.600
27.175
17.200
26.090
86.990
6.120
116.210
14.020
23.830
25.380
59.040
70.530
2.320
44.310
32.020
39.990
91.280
6.300
96.749
32.590
27.240
49.770
294.350
42.880
39.500
41.500
40.110
36.553
48.000
32.500
39.280
9.000
6.830
7.500
23.380
20.500
58.110
47.620
3.310
49.800
3.310
2.920
38.420
22.000
21.280
20.790
14.020
24.060
16.220
14.010
14.511
18.000
10.070
24.240
22.560
3.750
89.440
11.710
13.630
22.750
41.980
56.710
0.660
33.340
22.110
25.980
62.550
0.810
37.600
15.260
16.750
25.130
218.270
31.750
1 Year
% Chg
-1.57
-.98
2.01
-3.76
-5.51
-.73
-7.57
-35.57
-58.16
-7.71
3.13
1.52
3.51
-26.65
9.80
-28.79
-71.61
-77.51
5.11
-2.02
-11.73
-7.59
-12.26
-6.62
10.00
-1.74
1.75
-18.80
-17.29
4.04
-57.80
11.73
-15.58
-5.07
-32.88
5.35
-12.12
4.11
76.47
14.63
46.58
27.58
-80.59
-7.32
-36.31
1.32
-1.31
-16.84
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
165137
147685
65261
51322
77664
40724
65455
1846
556816
568493
1419
1046
65135
316306
150169
39972
3078922
127176
524250
3233
5709
4453
54512
6919
371224
313
751
153300
262776
4407
127372
18475
293939
17978
584213
7737
331584
50700
21076
34185
292153
271341
340100
309400
208208
7932
111105
89742
194964
21119
P/E
na
na
na
na
na
14.68
15.95
na
na
7.94
na
na
25.10
12.69
na
41.06
2.26
.78
33.79
na
na
na
17.37
na
30.77
na
na
na
12.28
na
33.95
50.50
19.03
na
na
na
17.25
20.66
na
na
21.68
28.23
na
na
na
na
12.64
48.28
24.91
na
Div.
Yield
2.0
2.0
1.2
2.7
1.5
3.7
2.7
14.9
0.0
6.3
7.6
7.7
2.9
1.7
0.0
0.0
0.0
64.3
1.2
6.5
8.9
8.9
9.7
9.6
4.2
11.8
11.9
9.8
0.0
5.7
6.5
0.0
3.0
7.2
10.4
5.6
0.0
1.7
0.0
2.5
1.8
0.0
0.0
0.0
0.0
2.1
4.9
1.9
1.0
0.0
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Ship Finance International
Shopify Inc.
Short Dur HY Muni ETF
Shutterstock, Inc.
Sibanye Gold
Signet Jewelers
Silver Bay Realty Trust Corp.
Silver Spring Networks
Silver Wheaton
Simon Property Group
Simon Property Group
Simpson Manufacturing
Sinopec Shanghai Petrochemical
Sit Rising Rate ETF
Six Flags Entertainment Corp.
SJW Corp.
SK Telecommunications Co.
Skechers USA
SL Green Realty
SL Green Realty
SM Energy Company
Smart & Final Stores, Inc.
Smith & Nephew PLC
Smuckers
Snap-On Tools
Sociedad Quimica Y Minera
Sol-Wind Renewable Power
Solar Capital Ltd.
SolarWinds
Solera Holdings
Sonic Automotive
Sonoco
Sony Corp.
Sotheby's
SouFun Holdings Limited
Source Capital
South Jersey Industries
Southcross Energy Partners
Southern Company
Southern Company
Southern Copper
Southwest Airlines
Southwest Gas
Southwestern Energy
Southwestern Energy
Sovran Self Storage
Sparton Corp.
SPDR 1-3 month T-Bill E.T.F.
SPDR Aero & Dfns ETF
SPDR Barclays Aggregate Bond
Symbol
SFL
SHOP
SHYD
SSTK
SBGL
SIG
SBY
SSNI
SLW
SPG.PR.J
SPG
SSD
SHI
RISE
SIX
SJW
SKM
SKX
SLG.PR.I
SLG
SM
SFS
SNN
SJM
SNA
SQM
SLWD
SLRA
SWI
SLH
SAH
SON
SNE
BID
SFUN
SOR
SJI
SXE
SO
SOJA
SCCO
LUV
SWX
SWNC
SWN
SSS
SPA
BIL
XAR
BNDS
Last Price
16.570
25.800
24.526
32.340
6.090
123.690
15.660
14.410
12.420
72.000
194.440
34.150
39.590
24.229
54.940
29.650
20.150
30.210
25.460
112.980
19.660
18.210
35.600
123.340
171.430
19.010
0.000
24.880
58.900
54.830
22.760
40.870
24.610
25.760
7.390
66.260
23.520
3.560
46.790
26.890
26.120
43.060
55.160
18.550
7.110
107.310
19.990
45.680
52.883
57.050
52W
High
52W
Low
17.800
42.130
26.050
74.300
11.560
152.270
17.040
16.180
24.218
77.000
208.140
38.450
67.800
25.170
55.350
35.669
30.240
54.533
26.720
135.810
60.280
19.840
37.840
125.330
174.520
26.400
0.000
25.750
59.290
56.730
27.840
47.940
32.950
47.280
10.010
76.464
30.570
16.500
53.160
26.950
33.310
51.340
64.200
62.230
29.610
110.600
29.490
45.740
60.025
59.570
13.000
22.700
24.440
27.500
4.070
114.770
15.000
7.060
11.029
64.600
170.990
31.160
28.210
23.370
41.600
27.540
20.140
18.387
19.070
99.970
18.060
13.840
32.140
97.280
129.140
12.650
0.000
22.000
35.000
36.140
19.750
34.680
20.150
25.490
4.650
62.850
21.240
2.280
41.400
25.050
23.410
31.360
50.530
15.200
5.000
85.690
18.670
45.670
29.710
56.825
1 Year
% Chg
17.35
-3.97
-53.20
-19.55
-5.99
-5.43
70.94
-38.91
3.02
6.77
-1.30
34.98
27.32
-7.69
-25.40
64.04
-.62
-5.07
-49.04
15.77
-3.10
22.14
25.37
-20.39
7.33
18.20
7.13
-15.83
-6.48
20.22
-40.34
.00
-7.21
-20.18
-77.61
-4.72
-7.38
1.75
-10.76
-73.95
23.03
-29.46
-.13
-3.19
-2.18
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
160322
83168
6219
118557
282502
211355
75601
69720
1155039
152
345994
48192
7107
805
171045
14186
150877
315448
5696
175616
490001
68483
112229
221303
91350
160508
2638
210632
266781
70163
119933
388542
208062
2160231
4098
66179
39809
1310740
20749
424466
1958343
49836
94792
2903286
66163
11660
308516
3720
21330
P/E
9.01
na
na
59.89
na
19.66
na
38.95
73.06
na
36.34
26.68
na
na
46.17
22.29
na
20.69
na
49.55
5.92
37.94
na
22.59
21.84
26.77
na
na
49.50
na
11.44
16.15
31.96
12.82
na
na
18.23
na
16.77
na
20.41
15.11
19.84
na
9.74
na
13.51
na
na
na
Div.
Yield
10.6
0.0
3.1
0.0
0.5
0.7
3.3
0.0
1.6
5.8
3.1
1.9
0.0
0.0
4.2
2.6
0.0
0.0
6.4
2.5
0.6
0.0
1.7
2.2
1.4
3.3
0.0
6.8
0.0
1.7
0.7
3.4
0.0
1.5
5.3
5.1
4.4
48.3
4.6
6.3
1.8
0.7
2.9
18.5
0.0
3.1
0.0
0.0
1.0
2.7
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
SPDR Barclays High Yield Bond
SPDR Barclays TIPS ETF
SPDR Bcl Intl HY Bnd ETF
SPDR Biotech E.T.F.
SPDR Blackstone/GSO Senior Ln.
SPDR Brclys 1-10 Yr TIPS ETF
SPDR BRIC 40 E.T.F.
SPDR Build American Bond ETF
SPDR California Municipal Bond
SPDR China E.T.F.
SPDR Cons Discretionary E.T.F.
SPDR Consumer Staples E.T.F.
SPDR Convertible Securities
SPDR Dividend E.T.F.
SPDR DJ Glb Real Estate E.T.F.
SPDR DJ Int Real Estate E.T.F.
SPDR DJ REIT E.T.F.
SPDR DJIA E.T.F.
SPDR DoubleLine Total Return
SPDR Emerging Markets Div ETF
SPDR Emrg Asia Pacific E.T.F.
SPDR Emrg Europe E.T.F.
SPDR Emrg Latin America E.T.F.
SPDR Emrg Markets E.T.F.
SPDR Emrg MidEast & Afr E.T.F.
SPDR Emrg Mkt Small Cap E.T.F.
SPDR Emrg Mkts Local Bond ETF
SPDR Energy E.T.F.
SPDR Euro STOXX 50 E.T.F.
SPDR EURO STOXX 50 FX Hedged
SPDR EURO STOXX Small Cap ETF
SPDR Financial E.T.F.
SPDR Glb Natural Resources ETF
SPDR Global Dow E.T.F.
SPDR Gold E.T.F.
SPDR Gv Inflatn Prot Bd E.T.F.
SPDR Health Care E.T.F.
SPDR Hlth Cr Eqp ETF
SPDR Hlth Cr Srvs ETF
SPDR Homebuilders E.T.F.
SPDR HY Muni ETF
SPDR Industrial E.T.F.
SPDR Interm Term Treasury ETF
SPDR Interm. Term Corp Bond
SPDR Intl Cons Discretn E.T.F.
SPDR Intl Cons Staples E.T.F.
SPDR Intl Corporate Bond ETF
SPDR Intl Dividend E.T.F.
SPDR Intl Energy E.T.F.
SPDR Intl Financial E.T.F.
JNK
IPE
IJNK
XBI
SRLN
TIPX
BIK
BABS
CXA
GXC
XLY
XLP
CWB
SDY
RWO
RWX
RWR
DIA
TOTL
EDIV
GMF
GUR
GML
GMM
GAF
EWX
EBND
XLE
FEZ
HFEZ
SMEZ
XLF
GNR
DGT
GLD
WIP
XLV
XHE
XHS
XHB
HYMB
XLI
ITE
ITR
IPD
IPS
IBND
DWX
IPW
IPF
Last Price
33.910
54.630
21.634
70.200
46.130
19.180
18.610
59.620
24.260
73.490
78.161
50.490
43.280
73.570
46.800
39.120
91.630
173.990
48.600
23.720
73.600
22.480
35.160
52.080
49.790
37.710
24.580
60.320
34.430
35.000
48.380
23.830
32.100
64.665
101.460
50.360
72.030
44.570
57.380
34.180
57.050
53.010
60.190
33.430
36.801
41.471
30.800
33.360
15.320
19.820
52W
High
52W
Low
39.790
58.525
26.420
91.110
49.700
19.640
25.650
66.330
24.620
100.100
81.900
51.365
49.520
80.200
51.790
45.400
100.110
183.350
51.550
36.760
96.199
33.070
53.410
70.410
74.030
48.440
29.470
83.660
40.810
42.550
56.490
25.620
47.390
75.870
125.580
57.460
77.400
55.400
68.055
39.220
59.068
58.230
64.830
34.810
42.500
52.000
34.650
46.550
21.900
26.900
33.220
54.360
21.390
59.160
45.000
18.860
17.070
56.510
23.340
63.410
66.000
43.720
31.035
46.220
32.280
37.480
81.320
150.565
48.559
23.300
64.454
20.310
34.000
48.330
45.780
32.420
23.350
58.210
33.015
33.479
46.070
18.520
31.060
58.570
100.233
50.250
56.630
42.462
53.130
31.700
54.650
47.600
58.360
33.340
32.660
36.490
29.900
32.430
14.653
18.750
1 Year
% Chg
-12.17
-2.41
-6.06
12.95
-5.37
.63
-14.75
-5.30
1.76
-7.72
8.33
4.12
-7.70
-6.64
-1.95
-5.89
.80
-2.19
-30.46
-11.76
-17.69
-32.91
-17.12
-25.69
-14.95
-13.48
-23.80
-6.59
-.35
-3.64
-27.05
-6.36
-10.67
-11.57
5.34
2.47
2.26
.18
-1.08
-6.31
.40
-2.18
-.86
8.80
-10.39
-20.61
-25.70
-4.39
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
2358188
8474
990
420299
32294
1333
6619
7205
5319
38038
1641675
2191399
222332
201183
65263
142379
80363
1548314
69249
24069
27617
4629
890
9701
726
25610
6691
4770112
636490
753
2595
9027350
42261
1213
1554748
25371
2947574
890
5754
964310
22783
2741088
17320
40122
923
2906
16815
56469
3591
1823
P/E
Div.
Yield
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
6.7
1.4
4.7
0.6
4.0
0.8
2.9
4.0
2.5
2.8
1.4
2.5
27.7
3.0
3.0
2.4
3.1
2.3
2.9
5.3
3.8
3.6
3.0
2.4
3.7
3.1
0.0
3.4
1.7
6.0
1.6
1.9
4.6
2.3
0.0
1.1
1.4
0.6
0.3
0.5
4.5
2.1
1.3
2.8
2.0
1.9
0.1
5.8
4.8
3.4
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
SPDR Intl Health Care E.T.F.
SPDR Intl Industrial E.T.F.
SPDR Intl Materials E.T.F.
SPDR Intl Mid Cap E.T.F.
SPDR Intl Small Cap E.T.F.
SPDR Intl Technology E.T.F.
SPDR Intl Telecom E.T.F.
SPDR Intl Treasury Bond ETF
SPDR Intl Utilities E.T.F.
SPDR Investment Gr Flt Rate
SPDR Issuer Scored Corp. Bond
SPDR Long Term Corp. Bond ETF
SPDR Long Term Treasury E.T.F.
SPDR Materials E.T.F.
SPDR Metals Mining E.T.F.
SPDR MFS Sys Core Eq ETF
SPDR MFS Systematic Growth Eq.
SPDR MFS Systematic Value Eq.
SPDR Morgan Stanly Tech E.T.F.
SPDR Mortgage Backed Bond ETF
SPDR MSCI ACWI ex-US E.T.F.
SPDR MSCI ACWI Low Carbon
SPDR MSCI Australia Qual. Mix
SPDR MSCI Canada Quality Mix
SPDR MSCI China A Shares IMI
SPDR MSCI EAFE Quality Mix ETF
SPDR MSCI EM 50 ETF
SPDR MSCI Em Mkts Quality Mix
SPDR MSCI Germany Quality Mix
SPDR MSCI Intl Real Est. FX Hd
SPDR MSCI Japan Quality Mix
SPDR MSCI Mexico Quality Mix
SPDR MSCI South Korea Quality
SPDR MSCI Spain Quality Mix
SPDR MSCI Taiwan Quality Mix
SPDR MSCI UK Quality Mix ETF
SPDR MSCI USA Quality Mix ETF
SPDR MSCI World Quality Mix ET
SPDR MSCIACWIIMI ETF
SPDR Municipal Bond E.T.F.
SPDR NY Municipal Bond ETF
SPDR Oil&Gas Equip&Serv E.T.F.
SPDR Oil&Gas Expl&Prod E.T.F.
SPDR Pharma E.T.F.
SPDR Preferred Stock E.T.F.
SPDR PRIME Japan E.T.F.
SPDR Retail E.T.F.
SPDR Russ. 1000 Low Volatility
SPDR Russell 1000 ETF
SPDR Russell 1000 Momentum
IRY
IPN
IRV
MDD
GWX
IPK
IST
BWX
IPU
FLRN
CBND
LWC
TLO
XLB
XME
SYE
SYG
SYV
MTK
MBG
CWI
LOWC
QAUS
QCAN
XINA
QEFA
EMFT
QEMM
QDEU
HREX
QJPN
QMEX
QKOR
QESP
QTWN
QGBR
QUS
QWLD
ACIM
TFI
INY
XES
XOP
XPH
PSK
JPP
XRT
ONEV
ONEK
ONEO
Last Price
50.368
27.750
16.930
29.790
28.230
31.200
25.080
51.630
16.078
30.423
30.994
37.580
69.880
43.420
14.950
58.950
60.343
52.640
54.080
26.820
30.800
70.360
45.035
44.420
26.230
54.960
37.250
47.430
51.624
39.900
64.480
22.150
25.010
42.976
49.245
49.651
60.320
60.159
61.496
24.380
23.770
17.540
30.220
51.200
44.685
46.289
43.240
59.440
96.050
59.300
52W
High
55.620
32.120
22.710
33.500
31.600
35.159
27.950
55.670
18.490
30.770
33.439
44.230
79.370
52.220
31.500
61.250
63.590
60.880
56.360
28.000
37.220
78.900
56.570
58.600
27.470
62.000
52.540
62.770
59.330
43.290
69.190
26.330
29.680
53.610
62.070
59.630
61.010
64.817
77.100
24.680
24.410
30.800
56.180
118.270
45.495
50.650
51.250
60.240
100.840
60.080
52W
Low
45.750
25.510
16.100
27.280
25.810
25.041
23.243
50.655
14.901
30.200
23.160
36.770
66.790
38.830
14.350
53.680
52.100
51.110
42.500
26.634
29.540
66.750
41.255
43.913
24.260
52.245
36.640
45.880
47.490
39.790
56.430
21.720
22.160
42.976
49.245
40.170
54.160
57.211
53.160
23.530
22.690
16.580
28.300
38.275
31.260
32.500
41.625
57.950
87.280
57.580
1 Year
% Chg
7.72
-3.45
-16.19
5.27
3.37
-.64
.04
-6.69
-9.17
-.19
-4.40
-9.14
-4.10
-10.62
-51.56
5.27
4.91
-8.16
6.25
-1.29
-7.95
-4.36
-13.91
-22.65
-.85
-18.90
-15.45
-4.54
8.88
-11.93
-7.47
-14.98
-15.36
-8.77
-1.38
-5.35
.91
.38
-37.82
-36.86
-5.15
2.07
9.29
-9.93
-.81
-
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
3272
1428
362
3059
33622
458
2579
77287
3683
9263
3330
23358
25435
1395673
577264
212
422
138
3146
6616
52052
162
305
474
138
166
154
2581
443
10
594
113
57
97
30
431
74
76
2030
101769
1043
118048
2801804
27376
20410
2187
512293
5731
911
5736
P/E
Div.
Yield
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
1.3
2.0
3.6
1.8
2.1
3.2
3.3
0.0
3.4
0.7
3.2
4.7
2.7
2.2
2.6
1.7
1.0
1.8
0.9
3.1
2.6
2.4
5.4
2.5
1.7
2.9
2.5
2.2
2.2
12.0
1.3
1.6
1.5
4.4
6.4
4.0
2.0
2.2
3.7
2.2
2.7
2.5
2.3
0.7
5.4
1.1
1.3
0.8
2.0
0.7
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
SPDR Russell 1000 Yield Focus
SPDR Russell 2000 ETF
SPDR Russell 3000 ETF
SPDR Russell S.C. Complete ETF
SPDR S&P 1500 Momentum Tilt
SPDR S&P 1500 Value Tilt ETF
SPDR S&P 400 Mid Cap Growth
SPDR S&P 400 Mid Cap Value ETF
SPDR S&P 500 Buyback ETF
SPDR S&P 500 E.T.F.
SPDR S&P 500 Fossil Fuel Free
SPDR S&P 500 Growth E.T.F.
SPDR S&P 500 High Dividend ETF
SPDR S&P 500 Value E.T.F.
SPDR S&P 600 Small Cap E.T.F.
SPDR S&P 600 Small Cap Growth
SPDR S&P 600 Small Cap Value
SPDR S&P Bank ETF
SPDR S&P Capital Markets ETF
SPDR S&P Glb Infrastruct. ETF
SPDR S&P Global Div ETF
SPDR S&P Insurance ETF
SPDR S&P Intl Div. FX Hedged
SPDR S&P Midcap 400 E.T.F.
SPDR S&P North Amer. Nat. Res.
SPDR S&P Regional Banking ETF
SPDR S&P Russia ETF
SPDR Semiconductor E.T.F.
SPDR Sft & Srvs ETF
SPDR Short Term Corp. Bond ETF
SPDR Short Term High Yd Bond
SPDR Short Term Intl Treas.Bd.
SPDR Short Term Municipal Bond
SPDR Shrt Trsry E.T.F.
SPDR Small Cap Japan E.T.F.
SPDR SSgA Global Allocation
SPDR SSgA Income Allocation
SPDR SSgA Multi-Asset Real Rtn
SPDR SSgA Risk Aware ETF
SPDR SSgA Ultra Short-Trm Bond
SPDR STOXX Europe 50 E.T.F.
SPDR Technology E.T.F.
SPDR Telecom ETF
SPDR Transport ETF
SPDR Utilities E.T.F.
SPDR World Ex-US E.T.F.
SPDRBrclys0-5YrTIPS ETF
SPDRMSCIEMBeyondBRIC ETF
SPDRRussell1000LVol ETF
SPDRRussell2000LVol ETF
ONEY
TWOK
THRK
RSCO
MMTM
VLU
MDYG
MDYV
SPYB
SPY
SPYX
SPYG
SPYD
SPYV
SLY
SLYG
SLYV
KBE
KCE
GII
WDIV
KIE
HDWX
MDY
NANR
KRE
RBL
XSD
XSW
SCPB
SJNK
BWZ
SHM
SST
JSC
GAL
INKM
RLY
RORO
ULST
FEU
XLK
XTL
XTN
XLU
GWL
SIPE
EMBB
LGLV
SMLV
Last Price
58.710
67.420
152.175
76.780
90.070
78.239
117.780
76.000
46.180
203.870
49.420
100.170
29.256
95.920
99.000
172.500
92.870
33.820
43.600
41.540
56.960
69.500
37.890
254.040
25.130
41.920
13.850
43.680
50.718
30.400
25.690
29.750
24.360
30.100
54.275
32.870
29.580
22.250
36.470
39.900
31.820
42.830
56.220
42.850
43.280
25.750
19.345
46.200
73.990
74.670
52W
High
52W
Low
60.080
76.480
160.310
89.810
94.500
86.436
129.030
89.101
72.530
213.780
51.570
103.970
31.190
103.855
111.750
196.030
109.509
37.280
52.589
51.160
69.480
73.160
42.240
282.410
26.110
46.330
20.128
46.485
53.125
30.790
29.530
32.450
24.520
31.960
55.660
36.500
34.090
27.520
41.220
41.000
37.850
44.645
61.090
55.675
49.780
30.130
19.600
60.630
76.500
80.030
56.990
63.812
101.780
75.228
80.750
74.470
72.000
38.890
40.750
182.400
48.370
68.390
28.460
59.450
58.790
125.500
59.000
29.920
36.680
40.224
56.090
62.542
36.980
216.910
24.460
35.010
13.270
33.280
32.650
30.322
25.400
29.250
24.120
28.790
46.670
32.268
28.070
17.220
35.370
39.630
30.850
31.320
51.850
39.950
40.802
24.680
19.202
45.040
65.000
54.660
1 Year
% Chg
-5.51
-1.64
-9.01
2.00
-8.33
-.62
-10.89
-.81
3.44
-5.54
-5.28
-3.09
-12.17
.80
-14.27
-14.32
-12.02
4.21
-3.76
3.00
-3.55
9.57
6.54
-.57
-11.14
-7.78
.29
.07
13.23
-5.27
-7.91
-16.45
-8.16
-.20
-7.01
3.58
-2.63
-21.01
-8.34
-4.28
.18
-19.48
-.81
-4.23
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
5726
3833
1836
811
278
83
3856
2845
873
31037416
1280
8630
509
4065
4209
4836
5220
434808
3154
3752
2532
24728
36
449364
27554
1119698
3751
19390
912
195928
443557
20654
142795
6944
699
10012
3236
10882
152
1987
18249
2415831
4425
10910
3244964
41578
189
41
767
944
P/E
Div.
Yield
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
1.2
1.8
1.9
2.0
1.7
2.8
1.5
2.5
5.8
2.0
0.6
1.6
4.5
2.5
1.5
1.3
1.7
1.7
2.4
3.6
4.5
1.6
8.3
1.3
0.0
1.8
4.8
0.6
0.5
1.5
5.9
0.5
0.9
1.0
1.4
2.9
3.4
2.6
1.8
0.5
3.6
1.8
1.4
0.6
3.6
2.4
0.0
2.0
2.5
2.6
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Special Opportunities Fund
Spectra Energy
Spectra Energy Partners LP
Spectrum Brands Holdings
Speedway Motorsports
Spirit AeroSystems
Spirit Realty Capital
Sprague Resources LP
Sprint Corporation
Sprott Gold Miners ETF
Sprott Junior Gold Miners ETF
Sprott Phys. Platinum & Palla.
Sprott Physical Gold Trust
Sprott Physical Silver Trust
SPX Corp.
SPX FLOW, Inc.
Square, Inc.
SSD ETN
St. Joe Company
St. Jude Medical Inc.
St. Paul Capital Trust I
Stag Industrial
Stag Industrial
Stag Industrial
Stage Stores
Stancorp Finl Group Inc.
Standard Motor
Standex International
Stanley Black & Decker
Stanley Black & Decker
Stanley Black & Decker
Stantec Inc.
Star Gas Partners
Starrett
Startek Inc.
Starwood Hotels & Resorts
Starwood Property Trust
Starwood Waypoint Residential
State Street Corp.
State Street Corp.
State Street Corp.
State Street Corp.
State Street Corp.
State Street Corp.
Statoil ASA
Steel Partners Holdings
Steelcase Inc.
Stellus Capital Investment
Stellus Capital Investment
Stepan Co.
Symbol
SPE
SE
SEP
SPB
TRK
SPR
SRC
SRLP
S
SGDM
SGDJ
SPPP
PHYS
PSLV
SPXC
FLOW
SQ
SSDD
JOE
STJ
STA.PR.A
STAG.PR.B
STAG.PR.A
STAG
SSI
SFG
SMP
SXI
SWJ
SWH
SWK
STN
SGU
SCX
SRT
HOT
STWD
SWAY
STT.PR.E
EMCD
STT
STT.PR.C
CJNK
STT.PR.D
STO
SPLP
SCS
SCM
SCQ
SCL
Last Price
13.200
23.940
47.700
101.800
20.720
50.070
10.020
20.170
3.620
12.730
19.250
6.159
8.730
5.270
9.330
27.910
13.090
27.780
18.510
61.770
25.140
25.340
26.250
18.450
9.110
113.880
38.050
83.150
25.910
117.460
106.730
24.790
7.440
9.720
3.580
69.280
20.560
22.640
26.570
26.990
66.360
26.200
24.080
27.680
13.960
16.380
14.900
9.640
24.620
49.690
52W
High
52W
Low
15.769
38.470
60.070
106.550
25.660
57.990
13.000
28.900
5.450
22.000
29.210
8.950
10.855
7.400
22.899
42.060
14.780
27.780
21.640
80.840
25.140
26.850
27.960
27.610
23.260
115.430
45.720
93.100
26.470
128.290
111.180
30.011
9.980
21.950
10.120
87.990
24.787
26.940
26.600
30.500
81.260
26.530
26.920
27.870
21.720
19.500
20.450
12.720
27.010
55.670
12.540
21.430
36.210
86.020
17.390
41.280
8.890
17.146
3.100
11.610
18.400
5.780
8.600
5.230
8.220
25.490
9.000
27.780
14.940
59.875
25.140
24.120
25.720
16.660
6.000
61.560
30.300
66.720
24.670
108.680
90.080
21.570
5.770
8.960
2.860
63.990
19.300
21.380
25.000
26.320
63.970
22.780
23.940
25.480
13.350
16.050
14.060
9.490
24.000
37.200
1 Year
% Chg
-14.12
-34.05
-16.27
6.40
-5.26
16.33
-15.73
-13.99
-12.77
-27.51
-28.80
-10.64
-14.31
-56.87
.00
.65
-5.01
.00
-1.31
-4.72
-24.69
-55.99
63.01
-.18
7.62
2.57
-.24
11.08
-9.59
21.97
-51.23
-63.28
-14.54
-11.53
-14.14
5.27
-5.46
-15.46
14.26
-7.38
7.04
-20.73
-7.25
-16.99
-18.17
-2.03
23.98
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
4635
1278855
92885
76578
12685
282117
1199208
7591
5032793
32656
2380
20069
126677
96275
88830
30831
105225
0
123654
459520
0
1594
1892
136470
179015
58533
22513
17057
13224
2863
301192
5502
23248
4095
2890
717809
574258
79235
29236
1875
630128
7745
1991
19788
735839
3839
136816
11517
409
25227
P/E
na
20.64
19.71
23.62
21.14
12.68
na
3.67
na
na
na
na
na
na
233.25
na
na
na
na
15.60
na
na
na
na
11.11
21.01
16.40
17.88
na
na
19.58
18.36
19.58
16.47
na
21.45
na
na
na
na
15.50
na
na
na
na
182.00
14.47
na
na
16.40
Div.
Yield
2.7
6.2
5.2
1.3
2.9
0.0
7.0
9.4
0.0
1.5
0.8
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
1.9
0.0
6.6
8.6
7.5
6.5
1.2
1.5
0.7
5.6
5.3
2.1
1.2
0.0
4.1
0.0
2.1
9.4
3.3
5.7
5.0
2.0
5.0
5.3
5.3
6.3
0.0
3.0
14.3
6.6
1.5
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
STERIS plc
Sterling Bancorp
Stewart & Stevenson
Stewart Information Services
Stifel Financial
Stifel Financial
Stillwater Mining
STMicroelectronics
Stone Energy Corp.
Stone Harbor Emerging Markets
Stone Harbor Emrg Mkt Tot.Inc.
Stonegate Mortgage
StoneMor Partners LP
Stoneridge Inc.
STORE Capital Corp.
Strategic Global Inc Fd I
Structured Prod Corp
Structured Products-Aon Cap.
Structured Products-Other
Structured Products-PECO Engy.
Stryker Corp.
Sturm Ruger & Co.
Suburban Propane
Suffolk Bancorp
Sumitomo Mitsui Financial Grp
Summit Hotel Properties
Summit Hotel Properties
Summit Hotel Properties
Summit Hotel Properties
Summit Materials, Inc.
Summit Midstream Partners, LP
Sun Communities
Sun Communities
Sun Life Financial Inc.
SunCoke Energy
SunCoke Energy Partners, L.P.
Suncor Energy
SunEdison, Inc.
Sunoco Logistics Partners LP
Sunoco LP
Sunstone Hotel Investors
Sunstone Hotel Investors
Suntrust Banks
Suntrust Banks
Suntrust Banks
Suntrust Banks
Suntrust Banks
Superior Energy Services
Superior Industries
Supervalu Inc.
STE
STL
SNS
STC
SF
SFN
SWC
STM
SGY
EDF
EDI
SGM
STON
SRI
STOR
SGL
RTS
KTN
KCC
KTH
SYK
RGR
SPH
SCNB
SMFG
INN.PR.C
INN
INN.PR.B
INN.PR.A
SUM
SMLP
SUI
SUI.PR.A
SLF
SXC
SXCP
SU
SUNE
SXL
SUN
SHO
SHO.PR.D
STI.PR.A
STI.PR.E
STI.WT.B
STI
STI.WT.A
SPN
SUP
SVU
Last Price
75.340
16.220
0.000
37.330
42.360
25.103
8.570
6.660
4.290
12.050
11.370
5.450
26.730
14.800
23.200
8.760
8.010
31.250
28.560
32.370
92.940
59.610
24.310
28.350
7.590
26.004
11.950
25.800
25.890
20.040
18.730
68.530
26.200
31.200
3.470
7.450
25.800
5.090
25.700
39.610
12.490
25.260
23.180
25.890
5.800
42.840
11.010
13.470
18.420
6.780
52W
High
78.770
17.750
0.000
44.010
59.930
26.550
15.070
9.980
19.645
17.520
15.610
12.350
32.060
15.740
24.060
9.130
8.010
33.950
30.758
33.900
105.336
66.110
45.867
31.750
9.280
28.390
14.610
28.250
28.480
28.571
41.170
72.920
27.305
36.730
19.960
27.860
33.490
33.450
46.720
54.825
18.010
27.280
23.450
25.890
6.960
45.840
12.760
26.950
20.450
12.000
52W
Low
60.750
12.820
0.000
35.120
40.520
24.750
8.160
6.300
3.060
11.410
10.910
4.520
22.041
10.180
19.630
7.730
8.010
29.190
27.370
30.360
89.811
33.890
22.690
20.660
6.740
24.550
11.361
25.019
25.610
17.527
12.820
60.290
25.200
27.870
2.820
5.160
24.200
2.550
21.410
29.500
12.450
25.020
21.280
23.910
3.010
36.520
7.880
12.350
16.600
6.145
1 Year
% Chg
16.18
12.80
.78
-16.97
-2.32
-41.86
-10.84
-74.59
-22.36
-25.44
-54.43
3.73
15.09
7.36
3.30
.00
-2.43
-3.19
2.76
-1.47
72.13
-43.77
24.83
4.26
2.38
-3.94
-1.79
-7.34
-50.71
13.35
2.02
-13.48
-82.06
-72.54
-18.82
-73.91
-38.49
-20.41
-24.35
-3.73
8.07
7.82
-3.33
2.24
-7.48
-33.15
-6.92
-30.10
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
183921
171482
24856
121677
1630
390259
356961
497585
18732
10681
13341
41448
18324
149432
14413
0
490
60
152
333694
54235
51836
5510
457079
990
134971
678
1182
132717
70498
78101
1560
126567
205121
42742
1083921
6495446
273530
77008
510086
2332
2579
10090
869
922497
209
795799
23253
965050
P/E
23.40
33.10
na
248.87
16.61
na
na
41.63
na
na
na
na
na
23.87
na
na
na
na
na
na
24.33
20.77
17.36
18.41
na
na
na
na
na
na
38.22
na
na
11.82
na
4.46
645.00
na
na
17.60
na
na
na
na
na
12.31
na
na
28.78
8.69
Div.
Yield
1.3
1.7
0.0
3.2
0.0
5.3
0.0
5.0
0.0
18.1
15.8
0.0
9.6
0.0
4.6
8.1
0.0
6.6
7.2
6.3
1.6
1.8
15.1
1.4
0.0
6.8
3.9
7.6
8.9
0.0
12.4
3.8
6.8
3.6
17.1
32.6
3.2
0.0
6.9
6.8
12.0
7.9
4.3
5.7
0.0
2.2
0.0
2.4
3.8
0.0
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Susser Holdings
Swift Transporation Co.
Swiss Helvetia Fd Inc
Symetra Financial
Synchrony Financial
Syngenta AG
Synnex Corp
Synovus Financial
Synovus Financial
Synthetic Fixed Income
Synthetic Fixed Income
Synthetic Fixed Income
Synthetic Fixed Income
Synthetic Fixed Income
Synthetic Fixed Income
Synthetic Fixed Income
Synthetic Fixed Income
Sysco Corp.
Systemax
Tableau Software
Tahoe Resources
Taiwan Fund
Taiwan Semiconductor
TAL Education Group
TAL International Group
Talen Energy Corp.
Tallgrass Energy GP, LP
Tallgrass Energy Partners
Tanger Factory Outlet
Taomee Holdings Ltd.
Targa Resources Corp.
Targa Resources Partners LP
Targa Resources Partners LP
Target Corp.
Taro Pharmaceutical Industries
Tata Motors Ltd.
Taubman Centers
Taubman Centers
Taubman Centers
Taylor Morrison Home
TC Pipelines LP
TCF Financial Corp.
TCF Financial Corp.
TCF Financial Corp.
TCF Financial Corp.
TCP International Holdings
TCW Strategic Income Fund
TD Bank
TE Connectivity Ltd.
Team Health Holdings
Symbol
SUSS
SWFT
SWZ
SYA
SYF
SYT
SNX
SNV
SNV.PR.C
GJV
GJP
GJT
GJH
GJO
GJK
GJS
GJR
SYY
SYX
DATA
TAHO
TWN
TSM
XRS
TAL
TLN
TEGP
TEP
SKT
TAOM
TRGP
NGLS.PR.A
NGLS
TGT
TARO
TTM
TCO
TCO.PR.J
TCO.PR.K
TMHC
TCP
TCB
TCB.PR.B
TCB.PR.C
TCB.WT
TCPI
TSI
TD
TEL
TMH
Last Price
82.460
13.820
10.560
31.770
30.410
78.730
89.930
32.380
27.913
25.300
20.950
17.940
9.860
20.150
25.010
18.450
19.900
41.000
8.600
94.220
8.670
14.630
22.750
46.470
15.900
6.230
15.970
41.210
32.700
3.600
27.060
19.740
16.530
72.610
154.550
29.470
76.720
25.520
25.470
16.000
49.710
14.120
26.590
25.700
2.100
0.965
5.270
39.170
64.610
43.890
52W
High
52W
Low
82.460
29.040
12.630
31.920
36.400
98.150
96.920
33.800
29.300
26.890
23.000
18.440
10.320
20.700
25.010
19.370
20.301
42.030
14.810
131.340
16.130
18.450
25.770
48.840
44.320
27.000
34.980
53.700
40.800
4.190
108.630
25.050
50.400
85.810
173.000
51.800
85.263
26.820
26.400
21.550
75.740
17.290
27.717
34.940
3.100
7.210
5.500
48.060
73.730
70.210
82.460
12.760
10.310
20.230
27.920
61.610
70.030
24.410
27.344
25.000
20.260
17.410
9.012
19.710
25.010
17.710
19.250
35.450
6.680
76.010
7.320
12.950
17.320
26.110
13.110
5.730
13.300
33.400
30.300
2.150
23.330
15.300
13.070
68.150
124.350
21.560
66.830
24.480
24.422
14.950
41.090
13.780
25.070
24.120
1.540
0.720
5.003
35.930
54.320
43.150
1 Year
% Chg
.00
-51.73
-5.21
37.83
2.22
22.56
15.06
19.53
-2.40
-1.09
-8.91
1.30
8.11
1.92
.00
2.73
2.84
3.30
-36.30
11.16
-37.49
-10.52
1.65
65.43
-63.51
-7.81
-11.53
4.35
-74.48
-65.48
-4.35
4.29
-30.30
.39
.29
2.08
-15.30
-30.20
-11.14
1.49
2.68
-19.54
-84.31
-2.23
-18.02
2.15
-23.71
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
0
635076
12684
147687
1121093
137726
60702
257954
4938
243
169
333
415
206
0
281
170
1216688
5925
286341
237272
1779
3081840
121075
93750
301555
82249
58276
188896
6783
234734
3204
296468
1264180
20399
444522
162092
5643
3277
106390
42648
280956
3725
2342
515
40389
27665
400051
508991
161685
P/E
62.00
10.01
na
23.53
11.52
na
14.25
20.62
na
na
na
na
na
na
na
na
na
22.16
na
na
27.97
na
11.73
na
4.92
na
114.07
21.03
na
na
27.90
na
20.41
15.55
na
17.23
na
na
na
10.39
16.85
15.52
na
na
na
7.42
na
12.09
17.95
16.75
Div.
Yield
0.0
0.0
0.3
1.4
0.0
2.9
0.9
1.5
7.1
6.9
3.6
1.2
6.5
1.0
2.8
1.4
0.9
3.0
0.0
0.0
2.8
0.0
3.2
0.0
11.4
0.0
3.8
5.6
3.4
17.5
14.0
11.8
21.0
3.0
0.0
0.0
2.9
6.3
6.2
0.0
7.3
2.1
7.1
6.3
0.0
0.0
3.6
3.7
2.0
0.0
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Team Inc.
Teck Resources
Teco Energy
Teekay Corp.
Teekay LNG Partners LP
Teekay Offshore Partners LP
Teekay Offshore Partners LP
Teekay Offshore Partners LP
Teekay Tankers
TEGNA Inc.
Tejon Ranch
Tekla Healthcare Investors
Tekla Healthcare Opportunities
Tekla Life Sciences Investors
Tekla World Healthcare
Teladoc
Telecom Argentina
Telecom Italia SPA
Telecom Italia SPA
Teledyne Technologies
Teleflex Inc.
Telefonica Brasil
Telefonica SA
Telekomunik
Telephone & Data Systems
Telephone & Data Systems
Telephone & Data Systems
Telephone & Data Systems
Telephone & Data Systems
TELUS Corp.
Templeton Dragon Fd Inc
Templeton Emerging Mkts
Templeton Emg Mkt Incm Fd
Templeton Glbl Incm Fd
Tempur Sealy International
Tenaris SA
Tenet Healthcare
Tennant Co.
Tenneco Inc.
Tennessee Valley Authority
Tennessee Valley Authority
Teradata
Teradyne Inc.
Terex Corp.
Ternium S.A.
Terra Nitrogen
Terreno Realty Corp
Terreno Realty Corp
Tesoro Corp.
Tesoro Logistics
Symbol
TISI
TCK
TE
TK
TGP
TOO
TOO.PR.A
TOO.PR.B
TNK
TGNA
TRC
HQH
THQ
HQL
THW
TDOC
TEO
TI.A
TI
TDY
TFX
VIV
TEF
TLK
TDJ
TDE
TDI
TDS
TDA
TU
TDF
EMF
TEI
GIM
TPX
TS
THC
TNC
TEN
TVC
TVE
TDC
TER
TEX
TX
TNH
TRNO.PR.A
TRNO
TSO
TLLP
Last Price
31.960
3.860
26.650
9.870
13.150
6.480
15.450
17.120
6.880
25.520
19.150
29.660
17.390
23.640
15.830
17.960
16.070
10.300
12.650
88.700
131.450
9.030
11.060
44.400
25.140
25.259
25.010
25.890
24.660
27.650
17.810
9.970
9.970
6.350
70.460
23.800
30.300
56.260
45.910
25.012
24.870
26.420
20.670
18.480
12.430
101.580
25.460
22.620
105.370
50.320
52W
High
52W
Low
47.550
16.400
27.230
52.540
43.380
27.080
24.000
25.050
8.530
33.400
30.660
39.170
21.500
31.210
20.250
35.420
26.390
11.670
14.180
111.810
140.500
20.540
15.660
47.070
26.060
25.820
25.750
30.760
24.940
36.540
28.060
16.520
11.500
7.510
82.610
32.770
60.930
74.430
61.729
25.640
25.320
47.030
21.580
29.320
21.800
158.700
27.100
24.030
119.670
61.740
30.810
3.040
17.600
6.650
8.800
3.680
11.700
12.310
4.820
21.300
18.120
25.000
15.540
21.130
13.880
15.320
13.360
7.940
9.940
83.080
107.450
8.660
10.910
34.090
24.530
24.310
17.600
23.000
21.820
26.375
16.850
9.450
9.100
5.930
49.000
22.850
26.600
54.000
39.130
23.860
23.520
24.000
16.060
16.540
11.590
98.000
25.130
19.200
64.160
40.140
1 Year
% Chg
-21.01
-71.70
30.06
-80.61
-69.42
-75.81
-33.12
35.97
-.09
-35.00
-5.81
-13.27
-4.98
-16.95
24.40
20.02
-13.67
14.48
-48.93
-22.17
-1.84
1.95
1.57
1.13
2.53
12.55
-23.28
-25.92
-35.34
-12.08
-11.68
28.32
-21.22
-40.20
-22.05
-18.90
4.61
2.35
-39.51
4.45
-33.72
-29.54
-1.09
-2.08
9.65
41.72
-14.49
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
26501
1547550
596838
217465
86408
107358
6352
7813
455974
431726
9928
32728
45502
18021
23119
78297
39202
9136
44664
57576
68747
696244
367265
43653
4733
3783
1052
133490
6622
69947
20786
15964
40833
95542
192319
615288
541796
17148
147088
4349
3873
489199
525140
517837
72176
6138
389
44499
640043
89186
P/E
19.61
na
26.92
10.39
na
na
na
na
5.55
5.76
127.67
na
na
na
na
na
na
na
na
16.13
31.98
na
20.48
na
na
na
na
13.99
na
15.62
na
na
na
na
33.39
27.67
11.06
21.07
10.11
na
na
11.54
21.99
8.97
na
9.56
na
na
8.10
33.32
Div.
Yield
0.0
1.9
3.4
23.3
21.5
35.9
12.6
12.9
6.9
2.2
0.0
8.0
7.8
7.9
8.9
0.0
0.0
3.0
0.0
0.0
1.0
0.0
6.7
2.5
7.0
6.8
6.6
2.2
6.0
4.5
0.3
3.2
8.1
4.7
0.0
3.8
0.0
1.4
0.0
3.6
3.4
0.0
1.1
1.3
7.3
11.0
7.6
3.2
1.9
5.9
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Tetra Technologies Inc.
Teucrium Ags Fund
Teucrium Corn Fund
Teucrium Soybean
Teucrium Sugar
Teucrium Wheat
Teva Pharmaceutical
Texas Pacific Land Trust
Textainer Group
Textron Inc.
Textura Corporation
Thai Fund
The Cushing Renaissance Fund
The First Marblehead Corp.
The GDL Fund
The GDL Fund
The Geo Group
The Hanover Insurance Group
The Hanover Insurance Group
The Hershey Company
The Howard Hughes Corp.
The Rubicon Project
The WhiteWave Foods Co.
Thermo Fisher Scientific
Thermon Group Holdings
Third Point Reinsurance
THL Credit Senior Loan Fund
THL Credit, Inc.
THL Credit, Inc.
Thompson Creek Metals Co.
Thomson Reuters
Thor Industries
Tidewater Inc.
TIER REIT
Tierra XP Latin Am. Real Est.
Tiffany & Co.
Tilly's, Inc.
TIM Participacoes S.A.
Time Inc.
Time Warner Cable
Time Warner Inc.
Timken Co.
TimkenSteel Corp.
Titan International
TJX Companies
Toll Brothers
Tootsie Roll
TopBuild Corp.
Torchmark Corp.
Torchmark Corp.
Symbol
TTI
TAGS
CORN
SOYB
CANE
WEAT
TEVA
TPL
TGH
TXT
TXTR
TTF
SZC
FMD
GDL.PR.B
GDL
GEO
THG
THGA
HSY
HHC
RUBI
WWAV
TMO
THR
TPRE
TSLF
TCRZ
TCRX
TC
TRI
THO
TDW
TIER
LARE
TIF
TLYS
TSU
TIME
TWC
TWX
TKR
TMST
TWI
TJX
TOL
TR
BLD
TMK.PR.B
TMK
Last Price
7.520
26.470
21.220
17.330
10.060
9.140
65.640
130.920
14.110
42.010
21.580
6.860
14.270
4.210
50.261
10.010
28.910
81.340
25.470
89.270
113.160
16.450
38.910
141.850
16.920
13.410
15.860
24.940
24.900
0.202
37.850
56.150
6.960
14.750
24.500
76.290
6.630
8.480
15.670
185.590
64.670
28.590
8.380
3.940
70.910
33.300
31.590
30.770
25.800
57.160
52W
High
52W
Low
9.440
33.050
27.470
21.475
13.030
13.139
72.310
164.470
35.270
46.930
31.230
11.980
22.898
7.000
50.760
10.540
45.250
87.420
26.020
111.350
159.650
20.590
52.527
143.650
25.630
15.450
19.490
25.000
26.190
1.750
42.640
64.650
33.840
19.500
25.680
108.580
16.990
24.540
25.950
194.220
91.340
44.050
37.470
12.500
76.930
42.190
34.900
36.360
25.910
63.260
4.620
25.155
21.181
17.095
7.390
9.090
54.171
96.540
12.950
32.200
20.870
6.510
12.950
2.810
50.010
9.690
26.000
67.740
24.500
82.410
107.320
13.080
32.370
14.000
16.140
12.880
14.320
24.500
24.512
0.175
36.490
50.120
5.580
13.602
24.500
71.800
5.720
8.370
14.825
134.210
62.941
26.310
7.150
3.530
63.530
32.190
28.252
22.750
24.780
49.770
1 Year
% Chg
12.57
-19.91
-20.35
-16.52
-15.32
-28.23
14.14
10.95
-58.89
-.24
-24.20
-41.81
-33.07
-29.24
.02
-2.15
-28.37
14.05
1.88
-14.11
-13.23
1.92
11.20
13.22
-30.05
-7.45
-7.03
-3.53
-87.90
-6.17
.50
-78.53
-28.61
-31.58
-61.82
-36.33
22.05
-24.29
-33.01
-77.37
-62.94
3.40
-2.83
6.16
3.20
5.52
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
207290
1364
16137
2956
1697
16334
1307131
2849
84687
470748
46596
7141
6151
7519
584
8166
133638
52924
3171
306940
41483
103421
471351
440002
41687
77133
6855
86
1245
234507
220951
101956
339766
40091
7
372569
38038
407523
235898
618498
1212358
215412
137592
155217
801321
605279
23279
87909
2684
172711
P/E
19.28
na
na
na
na
na
12.04
21.97
6.33
17.15
na
na
na
na
na
na
15.97
13.10
na
21.88
33.58
na
35.37
20.95
14.71
na
na
na
na
na
15.14
13.90
3.91
na
na
19.66
15.79
na
12.44
28.82
14.83
11.57
na
na
21.62
16.90
30.09
na
na
13.55
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
1.8
0.2
6.9
0.2
0.0
3.6
11.6
0.0
3.0
6.4
8.8
0.0
6.2
2.6
0.0
0.0
0.0
0.4
0.0
0.0
8.3
24.2
6.8
0.0
3.5
2.1
14.7
4.7
0.0
2.1
0.0
3.7
4.9
1.6
2.2
3.6
0.0
0.5
1.2
0.0
1.1
0.0
5.7
0.9
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Toro Co.
Tortoise Energy Independence
Tortoise Energy Infrastructure
Tortoise Energy Infrastructure
Tortoise Energy Infrastructure
Tortoise MLP Fund
Tortoise NA Pipeline Fund
Tortoise Pipeline & Energy
Tortoise Power & Energy
Total SA
Total System Services
Tower International
Townsquare Media, Inc.
Toyota
TPG Specialty Lending
TransAlta Corp.
TransCanada Corp.
Transcontinental Rlty Inv
TransDigm Group
Transmontaigne Partners LP
Transocean Inc.
Transocean Partners LLC
Transportadora
Transunion
TravelCenters of America LLC
TravelCenters of America LLC
TravelCenters of America LLC
TravelCenters of America LLC
Travelers Companies
Travelport Worldwide
TRC Companies
Treasury-Hedged HY ETF
Trecora Resources
Tredegar
TreeHouse Foods
Tremor Video, Inc.
Trex Company
Tri Pointe Group, Inc.
Tri Pointe Group, Inc.
Tri-Continental Corp.
Tri-Continental Corp.
Triangle Capital
Triangle Capital
Triangle Capital
Tribune Media Company
Tribune Publishing Company
TrimTabs FloatShrink E.T.F.
TrimTabs Intl Free-Cash Flow
Trina Solar
TriNet Group
Symbol
TTC
NDP
TYG.PR.C
TYG.PR.B
TYG
NTG
TPYP
TTP
TPZ
TOT
TSS
TOWR
TSQ
TM
TSLX
TAC
TRP
TCI
TDG
TLP
RIG
RIGP
TGS
TRU
TANP
TANO
TA
TANN
TRV
TVPT
TRR
THHY
TREC
TG
THS
TRMR
TREX
TPH
TPH.W
TY
TY.PR
TCAP
TCCB
TCCA
TRCO
TPUB
TTFS
FCFI
TSL
TNET
Last Price
73.070
11.280
10.040
10.100
27.820
17.360
17.527
14.510
16.780
44.950
49.800
28.570
11.960
123.040
16.220
3.540
32.590
10.300
228.450
26.760
12.380
8.830
6.090
27.570
24.560
24.790
9.400
24.940
112.860
12.900
9.250
21.850
12.390
13.620
78.460
2.060
38.040
12.670
15.750
20.020
50.100
19.110
25.500
24.900
33.810
9.220
54.090
21.520
11.020
19.350
52W
High
52W
Low
78.470
21.990
10.750
10.320
45.860
28.080
25.120
31.220
28.780
55.860
56.690
31.410
14.350
145.800
18.610
10.380
49.640
14.750
244.900
43.000
21.900
17.090
7.240
28.080
25.440
27.200
18.100
26.180
116.480
18.315
12.300
26.490
16.500
24.130
92.920
3.275
57.720
16.570
15.750
22.200
51.700
24.950
26.240
25.710
64.990
23.340
58.910
25.900
13.330
38.000
60.420
9.950
9.800
9.360
21.310
13.220
16.920
12.160
14.880
40.930
33.060
21.820
8.600
105.000
12.680
2.990
29.890
8.050
194.300
20.261
11.260
8.500
2.880
23.120
23.530
22.570
9.020
23.290
95.210
11.910
6.280
21.490
11.000
12.420
69.010
1.750
31.730
12.280
15.750
18.010
45.860
15.410
24.840
24.300
33.260
7.330
46.480
20.730
7.150
14.820
1 Year
% Chg
14.51
-40.47
-.89
3.91
-36.44
-37.84
-52.80
-34.86
-12.21
46.64
11.82
-9.39
-1.94
-3.57
-60.93
-33.63
.00
16.35
-15.07
-32.46
-39.60
74.00
-1.04
-25.52
-3.89
6.62
-28.33
45.90
-11.72
-15.71
-39.44
-8.27
-28.22
-10.66
-16.92
.00
-6.49
6.48
-5.82
-1.46
-37.43
-59.74
-2.31
19.01
-38.14
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
66449
20110
977
2135
69418
65265
1501
17164
5988
466085
287968
33894
9420
77043
32891
46770
271451
307
93622
12983
3101844
38799
38915
86089
2458
4501
86114
3261
496657
202749
21743
1480
13056
20405
109602
32442
93611
410535
0
16944
206
40503
2330
1283
190323
49816
6063
669
586813
170784
P/E
20.64
na
na
na
na
na
na
na
na
10.91
25.54
13.29
na
10.16
10.74
7.22
18.31
na
29.14
15.03
3.06
na
na
na
na
na
5.60
na
10.21
na
14.02
na
15.68
13.62
25.31
na
24.54
12.67
na
na
na
na
na
na
8.99
7.44
na
na
23.45
56.91
Div.
Yield
1.6
16.0
0.0
4.4
10.2
10.5
5.2
13.3
10.1
5.9
0.8
1.4
0.0
0.0
9.7
14.7
4.6
0.0
0.0
10.2
0.0
16.5
3.2
0.0
9.1
8.1
0.0
8.3
2.1
2.3
0.0
5.4
0.0
3.1
0.0
0.0
0.0
0.0
0.0
4.0
4.9
11.3
6.3
6.4
2.9
7.4
0.8
1.5
0.0
0.0
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Trinity Industries
Trinseo S.A.
Triple-S Management
TriplePoint Venture Growth BDC
TriplePoint Venture Growth BDC
Triumph Group
Tronox Limited
Trony Solar Holdings
Truck Hero, Inc.
TrueBlue
Trupanion, Inc.
Tsakos Energy Navigation
Tsakos Energy Navigation
Tsakos Energy Navigation
Tsakos Energy Navigation
Tumi Holdings
Tupperware Brands
Turkcell Iletisim Hizm. SA
Turkish Invt Fd Inc
Turquoise Hill Resources
Tutor Perini
Twitter, Inc.
Two Harbors Investment
Tyco International
Tyler Technologies
Tyson Foods
Tyson Foods
U.S. 12 Month Nat Gas E.T.F.
U.S. 12 Month Oil Fund E.T.F.
U.S. Diesel-Heating Oil Fund
U.S. Gasoline Fund E.T.F.
U.S. Global Jets ETF
U.S. Natural Gas Fund E.T.F.
U.S. Oil Fund E.T.F.
U.S. Short Oil Fund E.T.F.
U.S. Silica Holdings
UBS 2xMonthly Long MLP ETN
UBS AG
UBS AG FI Enhanced Lrg Cap Gr.
UBS E-TRACS Alerian MLP Infras
UBS E-TRACS S&P 500 Gold Hedge
Ubs Group Ag
UBS Long-Short VIX
UBS MLP
UBS MLP Wells Fargo
UBS Nat Gas MLP E.T.N.
UCP, Inc.
UDR Inc.
UGI Corp.
Ultra Petroleum
TRN
TSE
GTS
TPVZ
TPVG
TGI
TROX
TRO
TRUK
TBI
TRUP
TNP.PR.B
TNP
TNP.PR.D
TNP.PR.C
TUMI
TUP
TKC
TKF
TRQ
TPC
TWTR
TWO
TYC
TYL
TSNU
TSN
UNL
USL
UHN
UGA
JETS
UNG
USO
DNO
SLCA
MLPL
UBS.PR.D
FBGX
MLPI
SPGH
UBS
XVIX
MLPS
MLPW
MLPG
UCP
UDR
UGI
UPL
Last Price
24.020
28.200
23.910
25.240
11.960
39.750
3.910
0.000
0.000
25.760
9.760
23.960
7.920
22.000
23.510
16.630
55.650
8.490
7.780
2.540
16.740
23.140
8.100
31.890
174.320
60.680
53.330
9.697
17.020
12.450
29.260
24.920
8.670
11.000
81.430
18.730
22.210
19.477
124.190
26.160
48.743
19.370
15.950
15.300
21.561
22.960
7.200
37.570
33.760
2.500
52W
High
52W
Low
37.150
33.690
27.065
25.660
15.250
70.680
24.200
0.000
0.000
31.500
9.950
26.079
10.500
24.880
26.500
25.470
72.930
16.680
11.900
4.740
26.710
53.490
11.000
44.500
184.010
61.500
54.420
14.800
28.840
25.100
42.950
26.723
16.930
21.500
85.490
40.170
60.180
20.490
133.000
41.520
84.940
23.190
17.620
20.630
35.830
36.710
11.010
38.070
39.560
18.043
21.785
14.140
17.340
24.200
9.950
32.820
2.980
0.000
0.000
19.820
6.270
23.000
6.510
18.500
22.530
15.400
47.850
8.295
7.310
2.280
14.950
21.010
7.800
30.840
103.180
46.250
37.100
8.530
16.311
12.300
27.280
15.230
6.910
10.520
47.430
13.480
14.690
17.600
97.360
21.000
35.000
16.010
15.770
10.480
18.060
17.970
6.280
30.030
31.505
1.850
1 Year
% Chg
-14.24
61.60
.00
-19.46
-40.87
-83.63
15.78
40.84
-1.41
13.47
-7.62
-29.92
-11.67
-43.85
-29.47
-18.06
-30.45
-35.49
-19.16
-27.29
59.28
20.54
33.03
-29.78
-36.54
-42.31
-14.32
-41.30
-45.97
47.63
-27.09
-61.40
5.97
9.53
-35.57
-9.95
13.61
-.62
40.37
-37.85
-35.67
-31.43
21.90
-11.11
-81.00
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
617766
49989
40138
830
25080
146681
233928
82068
22646
1062
145915
3991
1362
154449
145788
101064
6084
768814
75276
5342922
681481
699394
51056
61236
1091898
6269
21844
666
17776
10097
1864797
7090762
7746
545048
40597
9002
8283
156101
945
415576
1209
1758
10377
721
11347
437828
246502
705710
P/E
5.19
22.56
na
na
na
6.90
na
na
na
15.24
na
na
5.54
na
na
18.27
13.38
na
na
19.54
12.88
na
na
14.24
88.04
na
16.93
na
na
na
na
na
na
na
na
17.03
na
na
na
na
na
na
na
na
na
na
na
41.29
17.49
1.60
Div.
Yield
1.8
0.0
0.0
6.7
12.0
0.4
24.0
0.0
0.0
0.0
0.0
8.4
3.2
10.0
9.3
0.0
4.9
19.8
1.9
0.0
0.0
0.0
12.8
2.6
0.0
3.9
1.1
0.0
0.0
0.0
0.0
0.2
0.0
0.0
0.0
1.4
28.1
1.2
0.0
7.7
0.0
2.7
0.0
0.0
8.1
8.4
0.0
2.9
2.7
0.0
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Ultrapar Participacoes Sa
UMH Properties Inc.
UMH Properties Inc.
UMH Properties Inc.
Under Armour
Unifi Inc.
Unifirst Corp.
Unilever NV
Unilever PLC
Union Pacific
Unique Fabricating
Unisys
Unit Corp.
United Continental Holdings
United Microelectronics
United Parcel Service
United Rentals
United States Cellular
United States Cellular
United States Cellular
United States Steel
United Technologies
UnitedHealth Group
Unitil Corp.
Univar Inc.
Universal American Corp.
Universal Corp.
Universal Health Realty Income
Universal Health Services
Universal Insurance Holdings
Universal Technical Institute
Unum Group
Unum Group
Urban Edge Properties
Urstadt Biddle Properties
Urstadt Biddle Properties
Urstadt Biddle Properties
Urstadt Biddle Properties
US Agriculture Fund
US Bancorp
US Bancorp
US Bancorp
US Bancorp
US Bancorp
US Bancorp
US Brent Oil Fund
US Cellular
US Commodity Index
US Copper Index Fund
US Physical Therapy
Symbol
UGP
UMH.PR.B
UMH.PR.A
UMH
UA
UFI
UNF
UN
UL
UNP
UFAB
UIS
UNT
UAL
UMC
UPS
URI
UZB
UZC
UZA
X
UTX
UNH
UTL
UNVR
UAM
UVV
UHT
UHS
UVE
UTI
UNN
UNM
UE
UBA
UBP.PR.F
UBP.PR.G
UBP
USAG
USB.PR.O
USB.PR.H
USB.PR.N
USB.PR.A
USB.PR.M
USB
BNO
USM
USCI
CPER
USPH
Last Price
15.250
26.490
25.723
10.120
80.610
28.150
104.200
43.320
43.120
78.200
12.360
11.050
12.200
57.300
1.880
96.230
72.540
25.640
25.110
25.240
7.980
96.070
117.640
35.880
17.010
7.000
56.080
50.010
119.490
23.180
4.660
25.070
33.290
23.450
19.240
25.860
26.140
17.800
19.390
25.950
21.840
26.820
794.020
28.720
42.670
12.240
40.810
40.470
14.270
53.680
52W
High
52W
Low
24.530
26.840
26.720
10.640
105.890
37.540
124.610
46.530
46.190
124.520
14.300
29.930
36.230
74.520
2.550
114.400
105.830
26.150
25.180
26.000
27.710
124.450
126.210
39.000
27.750
11.160
58.890
57.550
148.570
37.490
10.450
25.070
38.150
26.850
24.300
27.550
27.930
20.090
22.730
25.950
22.480
27.780
862.830
31.310
46.260
25.297
43.490
48.760
19.854
56.370
14.870
25.710
24.650
9.010
63.770
25.750
100.750
37.510
38.600
74.780
10.640
10.340
10.600
49.200
1.420
93.640
56.660
24.620
24.110
24.160
6.800
85.500
95.000
32.630
16.180
6.380
38.980
42.810
101.200
16.500
3.280
25.070
29.810
19.750
17.330
25.260
25.120
15.890
18.600
23.060
20.400
26.120
777.100
27.600
38.805
11.820
34.100
23.780
13.000
38.170
1 Year
% Chg
-20.03
-2.64
5.97
18.72
-5.31
-14.20
10.96
6.52
-34.36
-62.52
-64.22
-14.34
-17.18
-13.44
-28.89
2.68
3.44
-70.16
-16.46
16.37
-2.15
-24.57
27.51
3.93
7.40
13.35
-52.64
.00
-4.56
-12.07
-1.45
.15
-4.71
-14.09
10.76
-1.44
-1.11
-2.87
-2.48
-5.07
-46.08
2.46
-16.19
-24.96
27.93
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
139203
100
1043
17853
662992
21072
19423
563800
286518
1337943
2897
112189
224380
1504713
265438
810215
590114
13804
4626
6931
2471929
1138850
1061286
11881
75336
52003
64473
12630
191371
147996
30661
0
381353
177578
24055
2048
1379
518
140
9506
10821
11687
195
18051
1753028
42707
21657
23560
252
18691
P/E
na
na
na
na
83.10
14.66
16.94
na
22.00
13.70
23.32
na
na
5.43
na
18.91
9.01
na
na
na
na
14.69
18.67
18.79
na
na
13.71
na
17.91
8.46
na
na
21.07
na
na
na
na
na
na
na
na
na
na
na
13.50
na
15.58
na
na
31.03
Div.
Yield
2.9
0.0
8.1
7.1
0.0
0.0
0.1
3.1
3.0
2.8
4.9
0.0
0.0
0.0
4.6
3.0
0.0
7.1
0.0
6.9
2.5
2.6
1.7
3.9
0.0
0.0
3.8
5.0
0.3
2.0
1.8
0.0
2.2
3.4
5.3
6.9
6.4
5.1
0.0
5.0
4.1
5.6
4.5
5.7
2.4
0.0
14.0
0.0
0.0
1.1
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
USA Compression Partners, LP
USANA Health Sciences
USB Holding Co
USCF ETF Trust
USD Partners LP
USG Corp.
Vaalco Energy
Vail Resorts
Valassis Communications
Vale S.A.
Vale S.A.
Valeant Pharmaceuticals Intl.
Valeant Pharmaceuticals Intl.
Valero Energy
Valero Energy
Valhi Inc.
Validus Holdings
Valley National Bancorp
Valley National Bancorp
Valley National Bancorp
Valmont Industries
Valspar Corp.
Van Eck Merk Gold Trust
Vangrd All World ex US E.T.F.
Vangrd AllWr exUS SmCap E.T.F.
Vangrd Cons Discret. E.T.F.
Vangrd Cons Staples E.T.F.
Vangrd Dividend Appr. E.T.F.
Vangrd Energy E.T.F.
Vangrd Extend Duratn Tr E.T.F.
Vangrd Extended Market E.T.F.
Vangrd Financials E.T.F.
Vangrd Growth E.T.F.
Vangrd Health Care E.T.F.
Vangrd High Dividend E.T.F.
Vangrd Industrials E.T.F.
Vangrd InfoTech E.T.F.
Vangrd Interm Term Bond E.T.F.
Vangrd Large Cap E.T.F.
Vangrd Long Term Bond E.T.F.
Vangrd Materials E.T.F.
Vangrd Mid Cap E.T.F.
Vangrd Mid Cap Growth E.T.F.
Vangrd Mid Cap Value E.T.F.
Vangrd REIT E.T.F.
Vangrd Short Term Bond E.T.F.
Vangrd Small Cap E.T.F.
Vangrd Small Cap Growth E.T.F.
Vangrd Small Cap Value E.T.F.
Vangrd Telecom Serv. E.T.F.
USAC
USNA
USB.PR.K
TOFR
USDP
USG
EGY
MTN
VCI
VALE
VALE.P
VRX
VRX.W
VLP
VLO
VHI
VR
VLY.PR.A
VLY.WT
VLY
VMI
VAL
OUNZ
VEU
VSS
VCR
VDC
VIG
VDE
EDV
VXF
VFH
VUG
VHT
VYM
VIS
VGT
BIV
VV
BLV
VAW
VO
VOT
VOE
VNQ
BSV
VB
VBK
VBR
VOX
Last Price
11.490
127.750
25.330
15.010
7.240
24.290
1.600
127.990
34.020
3.290
2.550
101.650
0.000
51.610
70.710
1.340
46.290
27.400
0.150
9.850
106.020
82.950
10.520
43.410
92.870
122.552
129.070
77.760
83.120
113.200
83.800
48.450
106.390
132.880
66.750
101.030
108.290
83.060
93.500
86.810
94.190
120.110
99.710
85.950
79.730
79.570
110.640
121.440
98.770
83.910
52W
High
52W
Low
24.300
176.880
25.330
17.000
15.380
32.879
6.330
133.590
34.020
9.140
7.770
263.810
0.000
55.000
73.880
7.330
48.490
28.310
0.310
11.240
130.490
90.910
13.015
52.130
108.240
129.650
133.000
83.275
118.461
141.914
95.030
51.960
111.920
146.000
70.660
110.270
113.320
87.330
98.320
100.490
114.130
132.700
110.110
94.020
89.270
80.710
125.510
138.600
111.600
91.450
10.191
96.040
25.330
14.860
6.000
22.750
1.220
84.550
34.020
2.990
2.395
69.330
0.000
37.960
43.450
1.190
38.880
24.900
0.100
8.800
92.330
70.580
10.430
41.505
85.000
100.000
84.620
47.700
81.050
106.439
74.410
31.350
93.610
91.310
48.050
83.920
77.110
82.751
58.500
86.304
85.050
111.000
84.460
65.780
71.670
79.420
90.030
92.990
94.000
76.210
1 Year
% Chg
-30.74
24.52
.00
-4.45
-48.91
-13.22
-64.91
40.45
.00
-59.78
-64.88
-28.97
19.33
42.85
-79.10
11.38
-44.44
1.44
-16.52
-4.08
-10.92
-7.36
-2.56
4.85
3.06
-4.19
-25.53
-8.67
-4.54
-2.53
1.92
5.80
-2.91
-5.42
3.65
-1.91
-.94
-7.91
-12.29
-2.79
-1.87
-3.89
-1.57
-.48
-5.16
-3.57
-6.62
-.96
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
32304
28586
0
415
9988
476022
240942
58251
0
7141898
3093957
1457140
32805
1682663
15600
136051
2029
545
438071
60873
138421
9924
538828
40498
38088
29112
206689
134936
21744
70504
104149
197825
77915
174786
26953
89292
107182
60990
47413
19191
100444
45218
60634
1079447
305109
128955
41830
65923
17564
P/E
39.62
20.64
na
na
15.74
15.37
na
41.15
12.28
36.56
na
56.47
na
29.83
7.41
na
na
na
na
18.94
17.85
17.14
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
Div.
Yield
19.0
0.0
0.0
1.4
17.1
0.0
0.0
1.9
3.7
5.9
10.2
0.4
0.0
2.5
2.8
6.6
2.7
5.7
0.0
4.4
1.4
1.6
0.0
2.9
2.6
2.6
2.8
2.3
6.4
3.1
1.8
2.0
1.3
2.4
3.2
3.9
2.5
2.7
1.9
4.1
4.6
2.9
1.6
2.7
3.9
1.3
2.8
1.3
2.6
7.0
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Vangrd Total Bond Mrkt E.T.F.
Vangrd Total Stock Mrkt E.T.F.
Vangrd Total World E.T.F.
Vangrd Utilities E.T.F.
Vangrd Value E.T.F.
Vanguard FTSE Develop Mkt ETF
Vanguard FTSE Emerging Markets
Vanguard FTSE Europe E.T.F.
Vanguard FTSE Pacific E.T.F.
Vanguard MC400GrETF
Vanguard Mega Cap ETF
Vanguard Mega Cap Growth ETF
Vanguard Mega Cap Value ETF
Vanguard S&P 500 E.T.F.
Vanguard S&P 500 Growth E.T.F.
Vanguard S&P 500 Value E.T.F.
Vanguard S&P Mid-Cap 400 ETF
Vanguard S&P Mid-Cap 400 Value
Vanguard S&P Small-Cap 600 ETF
Vanguard SC600GrETF
Vanguard SC600VlETF
Vanguard Tax-Exempt Bond ETF
Vankamp Tr Inv Grd
Vantiv, Inc.
Varian Medical Systems
Vector Group
Vectren
Vectrus, Inc.
Vedanta Limited
Veeva Systems Inc.
Ventas Inc.
Ventas Realty L.P.
VEREIT Inc.
VEREIT Inc.
Verifone Systems, Inc.
Veritiv Corp.
Verizon Communications
Verizon Communications
Vermilion Energy Inc.
VF Corp.
Viad Corp.
Vimpel Communications
Vina Concha Y Toro
Vince Holding
Violin Memory
Vipshop Holdings
Virtus Global Multi-Sector IF
Virtus Total Return Fund
Visa Inc.
Vishay Intertechnology
BND
VTI
VT
VPU
VTV
VEA
VWO
VGK
VPL
IVOG
MGC
MGK
MGV
VOO
VOOG
VOOV
IVOO
IVOV
VIOO
VIOG
VIOV
VTEB
VIC
VNTV
VAR
VGR
VVC
VEC
VEDL
VEEV
VTR
VTRB
VER.PR.F
VER
PAY
VRTV
VZ
VZA
VET
VFC
VVI
OVIP
VCO
VNCE
VMEM
VIPS
VGI
DCA
V
VSH
Last Price
80.760
104.300
57.620
93.930
81.520
36.720
32.710
49.880
56.670
98.970
69.760
83.040
59.030
186.930
103.780
85.250
93.830
88.410
99.150
106.857
93.840
50.990
15.190
47.420
80.800
23.590
42.420
20.890
5.560
28.850
56.430
26.110
24.600
7.920
28.020
36.220
46.220
27.620
27.140
62.250
28.230
15.780
30.560
4.580
0.900
15.270
14.130
3.810
77.550
12.050
52W
High
52W
Low
84.350
110.900
64.590
107.790
86.800
42.510
45.080
58.510
65.520
107.707
72.930
87.260
62.220
195.950
107.530
92.340
104.680
101.430
110.240
116.080
105.330
51.010
15.190
53.460
96.670
25.600
49.470
33.760
14.430
33.100
71.752
26.920
25.000
10.380
39.250
54.500
50.860
27.880
50.530
77.830
32.890
15.780
42.850
26.500
5.000
30.720
17.490
4.900
81.010
14.610
80.470
93.000
53.100
87.840
72.250
34.710
30.900
47.950
51.200
69.810
55.000
54.150
43.123
168.080
84.180
70.000
81.243
53.690
93.650
96.600
55.540
49.615
15.190
32.990
71.070
19.638
37.260
20.270
4.590
22.110
49.310
24.010
22.250
7.500
24.520
32.770
38.060
25.630
23.770
61.170
24.730
15.780
28.750
3.310
0.818
12.015
13.080
3.600
60.000
9.220
1 Year
% Chg
-1.95
-1.60
-4.16
-8.23
-3.52
-3.06
-18.27
-4.83
-.35
.75
-.70
2.18
-2.74
-.78
3.77
-5.37
-3.69
-8.49
-3.36
1.90
-7.47
.00
39.80
-6.60
16.23
-8.24
-23.76
-59.06
9.24
-10.13
5.71
7.66
-12.49
-24.68
-30.17
-1.20
5.50
-44.62
-16.89
5.89
.00
-19.09
-82.48
-81.21
-21.85
-10.85
-15.71
18.31
-14.84
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
576539
759078
142213
40014
316667
1569159
3952980
1255526
145386
3827
12059
29058
14159
512040
8291
3383
4705
1421
3519
1454
1074
4764
0
325680
198378
159207
110084
22855
52315
267105
625765
3663
25533
1767433
334674
18580
3804018
10917
17400
536837
21934
0
1106
147873
272585
2294560
11303
20301
1675813
337350
P/E
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
47.90
19.76
46.25
18.61
7.97
na
84.85
45.14
na
na
na
15.23
278.62
12.13
na
na
19.95
23.53
na
na
12.72
na
19.83
na
na
29.60
15.65
Div.
Yield
2.5
2.0
2.4
3.6
2.6
2.9
3.3
3.2
2.4
1.0
2.1
1.4
2.6
2.3
1.5
2.3
2.9
1.7
1.2
2.1
2.6
1.6
0.0
0.0
0.0
6.7
2.6
0.0
7.8
0.0
5.2
5.2
6.9
6.9
0.0
0.0
4.8
5.4
6.9
2.4
1.4
0.0
1.2
0.0
0.0
0.0
13.4
10.5
0.7
2.0
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Vishay Precision Group, Inc.
Vista Outdoor Inc.
Visteon Corp.
Vitamin Shoppe
Vivint Solar, Inc.
VMware
VOC Energy Trust
Vocera Communications
Vonage
Vornado Realty Trust
Vornado Realty Trust
Vornado Realty Trust
Vornado Realty Trust
Vornado Realty Trust
Vornado Realty Trust
Vornado Realty Trust
Votorantim Cimentos
voxeljet AG
Voya Asia Pacific HighDividend
Voya Emerg Mkts High Inc.DivEq
Voya Financial
Voya Gbl Eq. Div. & Prem. Opp.
Voya Global Adv. & Prem. Opp.
Voya Infrast, Indust & Materia
Voya Intl High Dividend Equity
Voya Natural Resources Equity
Voya Prime Rate Trust
VS 3x Inv Brent
VS 3x Inv Crude
VS 3x Inv Nat Gas
VS 3x Long Brent
VS 3x Long Crude
VS 3x Long Nat Gas
VTTI Energy Partners LP
Vulcan Materials
W&T Offshore
W. W. Grainger Inc.
W.P. Carey Inc.
W.R. Grace & Co.
Wabash National
WABCO Holdings
Wabtec
Waddell & Reed Financial
WageWorks, Inc.
Wal-Mart
Walker & Dunlop, Inc.
Walt Disney
Walter Investment Management
Washington Real Estate
Waste Connections
VPG
VSTO
VC
VSI
VSLR
VMW
VOC
VCRA
VG
VNO.PR.I
VNO
VNO.PR.K
VNO.PR.J
VNO.PR.G
VNO.PR.L
VNO.PR.A
VEBM
VJET
IAE
IHD
VOYA
IGD
IGA
IDE
IID
IRR
PPR
DOIL
DWTI
DGAZ
UOIL
UWTI
UGAZ
VTTI
VMC
WTI
GWW
WPC
GRA
WNC
WBC
WAB
WDR
WAGE
WMT
WD
DIS
WAC
WRE
WCN
Last Price
11.320
44.510
114.500
32.700
9.560
56.570
2.460
12.200
5.740
25.460
99.960
25.260
25.580
25.450
24.330
122.000
0.000
4.490
9.030
7.400
36.910
7.000
10.450
12.260
6.360
5.460
5.060
28.050
199.790
12.520
46.000
3.950
2.440
20.730
94.970
2.310
202.590
59.000
99.590
11.830
102.260
71.120
28.660
45.370
61.300
28.810
105.080
14.220
27.060
56.320
52W
High
52W
Low
17.840
49.270
121.650
48.850
16.000
93.430
6.500
13.510
7.417
25.982
115.730
26.470
27.170
26.259
24.970
122.000
0.000
10.750
12.750
10.860
48.300
8.620
12.810
16.399
8.490
9.500
5.690
28.050
236.650
29.438
46.000
50.400
27.150
28.200
106.835
7.790
259.410
73.880
104.940
15.210
133.310
105.100
51.800
65.560
90.970
33.170
122.080
24.350
30.150
57.650
10.250
31.000
95.110
26.570
6.590
52.720
2.260
8.900
3.742
24.980
84.600
23.740
25.170
24.960
22.250
122.000
0.000
4.170
8.020
7.000
35.770
5.540
10.180
11.130
6.120
5.360
4.620
28.050
56.320
4.450
46.000
3.510
1.290
16.330
64.280
2.050
189.600
56.010
84.250
10.020
92.860
67.960
27.815
38.190
56.300
15.870
90.000
9.630
23.780
42.050
1 Year
% Chg
-34.03
7.15
-32.69
3.69
-31.45
-53.93
17.08
50.66
.24
-5.89
4.99
-3.29
-.59
5.78
.00
-44.70
-21.00
-28.57
-12.91
-15.87
-8.97
-21.71
-21.29
-34.14
-4.71
.00
70.48
55.72
.00
-91.92
-87.74
-16.38
44.49
-68.53
-20.52
-15.83
4.40
-4.29
-2.41
-18.15
-42.47
-29.74
-28.62
64.25
11.56
-13.87
-2.17
28.03
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
12136
91119
163652
98443
196160
493589
16736
25360
388104
2496
195615
6026
4645
4055
10935
0
35160
11858
18352
507458
75606
14331
17496
9078
21062
100616
0
353607
2216437
0
127082230
36538488
19829
283129
450760
168421
97190
135925
302499
128362
178942
222821
63725
2272310
75879
2095531
71478
97082
169571
P/E
na
na
61.56
16.60
56.24
14.54
na
na
17.39
na
35.83
na
na
na
na
na
na
na
na
na
11.61
na
na
na
na
na
na
na
na
na
na
na
na
na
72.50
na
16.61
40.41
35.95
9.39
24.88
17.78
9.10
84.02
13.01
11.57
20.40
na
62.93
30.28
Div.
Yield
0.0
0.0
0.0
0.0
0.0
0.0
19.8
0.0
0.0
6.5
2.5
5.7
6.7
6.5
5.6
2.7
0.0
0.0
12.7
14.1
0.1
12.9
10.7
11.8
13.0
16.8
6.7
0.0
0.0
0.0
0.0
0.0
0.0
5.5
0.4
0.0
2.3
6.5
0.0
0.0
0.0
0.5
6.4
0.0
3.2
0.0
1.3
0.0
4.4
1.0
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Waste Management
Waters Corp.
Watsco Inc.
Watsco Inc.
Watts Water Technologies
Wausau Paper
Wayfair Inc.
WBI Tactical High Income Share
WBI Tactical Income Shares
WBI Tactical LCG Shares
WBI Tactical LCS Shares
WBI Tactical LCV Shares
WBI Tactical LCY Shares
WBI Tactical SMG Shares
WBI Tactical SMS Shares
WBI Tactical SMV Shares
WBI Tactical SMY Shares
Wci Communities
WCM BNYM FcsdGro ADR E.T.F.
Weatherford International plc
Webster Financial Corp.
Webster Financial Corp.
Webster Financial Corp.
WEC Energy Group
Weight Watchers
Weingarten Realty
Weis Markets
WellCare Health Plans
Wells Fargo & Co
Wells Fargo & Co.
Wells Fargo & Co.
Wells Fargo & Co.
Wells Fargo & Co.
Wells Fargo & Co.
Wells Fargo & Co.
Wells Fargo & Co.
Wells Fargo & Co.
Wells Fargo & Co.
Wells Fargo & Co.
Wells Fargo & Co.
Wells Fargo Global Dividend Op
Wells Fargo Real Estate Invest
Welltower Inc.
Welltower Inc.
Welltower Inc.
Wesco Aircraft Holdings
Wesco International
West Asset Mortg Defined Oppor
West Pharmaceutical Services
Westar Energy
WM
WAT
WSO.B
WSO
WTS
WPP
W
WBIH
WBII
WBIE
WBIL
WBIF
WBIG
WBIA
WBID
WBIB
WBIC
WCIC
AADR
WFT
WBS.PR.E
WBS
WBS.WT
WEC
WTW
WRI
WMK
WCG
WFC.PR.R
WFC.PR.T
WFC.PR.Q
WFC
WFC.PR.P
WFC.PR.O
WFC.PR.N
WFC.PR.J
WPD
WFC.PR.V
WFC.WT
WFC.PR.L
EOD
WFE.PR.A
HCN.PR.J
HCN
HCN.PR.I
WAIR
WCC
DMO
WST
WR
Last Price
53.370
134.580
118.860
117.130
49.670
10.230
47.620
23.320
24.510
23.106
22.478
22.836
21.669
22.600
21.300
22.886
21.639
22.280
38.529
8.390
25.850
37.190
19.550
51.310
22.800
34.580
44.300
78.210
28.730
26.740
26.120
54.360
25.831
25.250
25.380
28.080
25.199
26.250
20.490
1159.100
5.920
26.160
25.859
68.030
60.800
11.970
43.680
23.550
60.220
42.410
52W
High
52W
Low
55.930
137.390
131.450
133.090
65.160
11.520
56.840
26.090
26.410
26.610
24.780
25.350
25.300
26.470
25.150
25.560
25.220
27.080
40.840
14.905
26.340
41.340
22.680
58.010
28.050
38.480
51.910
98.790
28.930
26.770
26.890
58.765
25.940
25.450
25.860
29.690
25.199
26.620
24.660
1249.000
7.800
27.000
27.500
84.880
73.470
16.700
77.600
25.250
64.590
44.030
45.860
111.770
105.000
102.990
48.090
6.360
18.120
22.980
24.490
22.430
22.148
22.450
21.460
21.130
21.020
22.350
21.280
17.780
34.000
7.210
24.420
29.020
12.380
44.930
3.670
30.210
38.560
71.400
26.950
25.050
24.130
47.750
23.360
22.840
22.960
26.500
25.199
24.930
14.470
1142.000
5.510
25.140
25.180
58.185
55.850
11.160
39.620
22.410
48.660
33.880
1 Year
% Chg
3.99
19.39
10.96
9.47
-21.71
-10.03
139.90
-6.01
-2.47
-8.35
-7.37
-5.68
-11.66
-10.14
-11.47
-5.97
-12.21
13.79
2.88
-26.72
3.40
14.33
26.21
-2.71
-8.21
-.97
-7.36
-4.69
3.57
5.36
1.83
-.84
9.78
9.59
9.54
-3.74
.00
-4.07
-4.58
-20.96
3.20
-3.01
-10.10
-7.67
-14.38
-42.68
-1.22
13.11
2.84
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
565332
114872
17
54422
47084
94795
256765
18551
13419
6370
4795
5588
6048
6230
4414
4459
6227
49417
489
2780679
3745
187739
39
483694
617390
208405
9879
106240
22655
24983
58424
3999621
13347
17786
20496
28601
0
25850
15133
1634
46091
10975
5402
601965
14815
91137
165816
9576
82166
267661
P/E
21.43
24.03
24.61
24.25
20.78
204.60
na
na
na
na
na
na
na
na
na
na
na
15.47
na
na
na
17.46
na
22.12
43.85
21.21
20.90
25.31
na
na
na
13.13
na
na
na
na
na
na
na
na
na
na
na
26.78
na
na
9.54
na
47.05
19.82
Div.
Yield
2.9
0.0
2.4
2.4
1.4
1.2
0.0
4.0
4.0
1.8
0.0
0.0
0.3
2.7
1.6
3.8
2.9
0.0
0.8
0.0
6.2
2.5
0.0
3.5
0.0
4.0
2.6
0.0
5.8
5.6
5.6
2.7
5.1
5.1
5.1
7.1
0.0
5.7
0.0
6.5
12.2
6.1
6.3
4.8
5.3
0.0
0.0
10.3
0.8
3.3
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Western Alliance
Western Asset Emerg Mar Debt
Western Asset Emerg Mkt Inc
Western Asset Global Corp Def
Western Asset Global High Inc
Western Asset Global Part Inc
Western Asset High Inc Fund II
Western Asset High Income Opp
Western Asset High Yld Def Opp
Western Asset Income Fund
Western Asset Investment Grade
Western Asset Managed High Inc
Western Asset Managed Muni
Western Asset Mortgage Capital
Western Asset Muni Def Opport
Western Asset Muni High Inc
Western Asset Muni Partners
Western Asset Premier Bond
Western Asset Variable Rate
Western Asset Worldwide Inc
Western Gas Equity Partners
Western Gas Partners LP
Western Refining
Western Refining Logistics
Western Union
Westlake Chemical
Westlake Chemical Partners LP
Westmoreland Resource Partners
Westpac Banking
WestRock Company
Westwood Holdings Group
WEX Inc.
Weyerhaeuser
Weyerhaeuser
Weyerhaeuser
WGL Holdings
Whirlpool Corp.
White Mountains Insurance
Whitestone Reit
Whiting Petroleum
Whiting USA Trust I
Whiting USA Trust II
Willbros Group
William Lyon Homes
Williams Companies
Williams Partners L.P.
Williams-Sonoma
Willis Group Holdings Plc
Wilshire Micro-Cap E.T.F.
Wilshire US REIT ETF
WAL
ESD
EMD
GDO
EHI
GDF
HIX
HIO
HYI
PAI
IGI
MHY
MMU
WMC
MTT
MHF
MNP
WEA
GFY
SBW
WGP
WES
WNR
WNRL
WU
WLK
WLKP
WMLP
WBK
WRK
WHG
WEX
WY.WD
WY
WY.PR.A
WGL
WHR
WTM
WSR
WLL
WHX
WHZ
WG
WLH
WMB
WPZ
WSM
WSH
WMCR
WREI
Last Price
35.860
13.730
9.730
15.800
8.720
7.730
6.310
4.690
14.100
13.020
20.170
4.520
14.180
10.220
24.240
7.800
15.610
12.160
15.830
10.080
36.290
47.530
35.620
24.530
17.910
54.320
22.180
4.000
24.230
45.620
52.090
88.400
33.220
29.980
50.280
62.990
146.870
726.810
12.010
9.440
0.606
0.706
2.690
16.500
25.700
27.850
58.410
48.570
25.510
46.167
52W
High
52W
Low
39.110
16.400
11.520
18.340
11.350
9.860
8.320
5.430
16.750
14.135
21.880
5.280
14.440
15.650
24.710
7.930
16.120
15.210
17.080
11.780
66.240
74.450
51.310
32.700
22.840
79.250
29.400
12.737
31.420
66.400
64.090
118.970
33.220
37.040
59.850
65.550
217.110
808.000
16.390
41.570
1.940
8.474
7.040
26.400
61.380
59.440
89.380
49.960
29.300
50.000
24.520
13.000
9.360
15.500
8.340
7.210
6.090
4.350
13.410
12.840
19.700
4.110
13.090
9.940
22.160
7.000
14.640
11.820
15.011
9.510
29.570
36.700
31.830
18.430
16.730
49.260
14.050
2.630
20.120
42.750
48.300
80.000
33.220
26.730
47.190
50.890
140.500
618.000
9.900
8.120
0.340
0.690
0.675
14.770
20.950
20.480
57.950
40.230
24.390
40.916
1 Year
% Chg
28.99
-12.88
-11.14
-11.14
-21.44
-21.12
-24.07
-12.66
-10.59
-3.20
-3.95
-11.55
4.34
-30.48
2.62
1.30
5.26
-12.46
-4.92
-11.66
-39.75
-34.93
-5.72
-19.57
.00
-11.08
-23.52
-58.33
-9.93
-15.74
-10.63
.00
-16.47
-12.86
15.32
-24.19
15.35
-20.52
-71.39
-65.76
-87.30
-57.10
-18.60
-42.81
-45.46
-22.82
8.39
-5.48
-.33
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
155158
36665
30825
9223
25590
9471
71109
82818
26183
4238
7051
40547
19066
156845
5720
11252
5417
7960
4658
10609
47530
85062
379501
25244
1414462
203239
29909
1000
60785
212309
5183
81704
0
938328
14723
68923
247207
3414
37416
2329672
18139
57006
158523
91068
2277076
578708
230423
238459
1039
607
P/E
Div.
Yield
18.87
0.0
na
9.4
na
8.9
na
8.6
na 13.3
na 11.2
na 13.1
na
9.2
na
9.5
na
5.3
na
6.0
na
9.1
na
5.5
na 22.6
na
4.2
na
4.3
na
5.6
na
8.9
na
5.7
na
9.0
29.50
4.1
25.15
6.5
6.44
4.3
11.15
6.6
11.06
3.4
10.06
1.3
16.80
5.2
na 17.8
na
5.5
11.73
3.3
14.55
4.3
19.22
0.0
na
0.0
27.50
4.1
na
6.3
19.87
2.8
12.43
2.4
48.88
0.1
na
9.4
na
0.0
na 300.5
na
5.6
na
0.0
na
0.0
37.25 10.5
na 12.7
17.18
2.4
18.75
2.5
na
1.7
na
3.0
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
Winnebago Industries
Winthrop Realty Trust
Wipro
WisdomTree Asia Local Debt
WisdomTree Em. Mkts. High Div.
WisdomTree Global High Div.
WisdomTree High Dividend Fund
WisdomTree Intl. Equity Fund
WisdomTree Intl. High Dividend
WisdomTree Japan Dividend Gr.
WisdomTree Japan Hedged Equity
WisdomTree Strong US Eq Fund
WisdomTree Weak US Eq Fund
WisdTr Asia-Pac ex-Jap ETF
WisdTr Aust Div ETF
WisdTr Aust. & New Zea. Debt
WisdTr Brazilian Real Strategy
WisdTr Chinese Yuan Strategy
WisdTr Com Country Eq ETF
WisdTr Dividend Ex-Fin. E.T.F.
WisdTr Earnings 500 E.T.F.
WisdTr Em Mkt ex-State-Owned
WisdTr Emerg Currency Strategy
WisdTr Emerg SmCap Div E.T.F.
WisdTr Euro SmCap Div E.T.F.
WisdTr Europe Dividend Growth
WisdTr Europe Hedged Equity Fd
WisdTr Glo ex-US Real Est ETF
WisdTr Glo ex-US Utility ETF
WisdTr Glo Nat Resources ETF
WisdTr Global ex-US Div. ETF
WisdTr India Earnings E.T.F.
WisdTr Indian Rupee Strategy
WisdTr Intl Div Ex-Fin. E.T.F.
WisdTr Intl Hedge Dividend Gr.
WisdTr Intl LrgeCap Div E.T.F.
WisdTr Intl MidCap Div E.T.F.
WisdTr Intl SmCap Div E.T.F.
WisdTr Jap Hdg Tech Media Tel
WisdTr Japan Hdg Capital Goods
WisdTr Japan Hdg Real Estate
WisdTr Japan Hedged Financials
WisdTr Japan SmCap Div E.T.F.
WisdTr LargeCap Value E.T.F.
WisdTr LargeCp Dividend E.T.F.
WisdTr MidCap Dividend E.T.F.
WisdTr MidCap Earnings E.T.F.
WisdTr SmallCp Dividend E.T.F.
WisdTr SmallCp Earnings E.T.F.
WisdTr Total Dividend E.T.F.
WGO
FUR
WIT
ALD
DEM
DEW
DHS
DWM
DTH
JDG
DXJ
USSD
USWD
AXJL
AUSE
AUNZ
BZF
CYB
CCXE
DTN
EPS
XSOE
CEW
DGS
DFE
EUDG
HEDJ
DRW
DBU
GNAT
DNL
EPI
ICN
DOO
IHDG
DOL
DIM
DLS
DXJT
DXJC
DXJR
DXJF
DFJ
EZY
DLN
DON
EZM
DES
EES
DTD
Last Price
19.900
12.970
11.540
42.981
31.640
39.370
59.090
46.590
37.740
23.529
50.080
24.350
23.360
54.590
44.610
16.940
12.600
24.310
19.621
70.290
69.360
20.430
16.800
35.060
56.000
22.495
53.810
26.117
15.251
11.006
45.270
19.860
20.970
38.040
26.430
43.160
55.500
58.100
26.400
24.700
26.130
26.010
56.560
63.700
71.140
80.510
87.140
64.930
75.800
71.660
52W
High
24.730
18.190
14.180
47.630
48.560
47.400
62.670
55.190
46.250
24.960
60.590
26.270
25.020
73.130
57.500
19.390
17.700
26.420
27.564
77.910
74.030
27.140
18.950
47.830
61.920
24.850
68.720
31.650
19.350
17.720
54.510
24.370
21.550
47.180
28.540
51.812
63.230
64.670
31.616
30.740
29.600
31.370
58.220
71.940
75.677
87.340
98.260
72.990
100.280
76.310
52W
Low
17.800
12.950
10.810
41.825
30.980
37.188
36.960
44.477
36.680
21.690
45.680
22.550
21.850
51.290
40.500
16.010
11.550
7.420
19.360
49.460
44.780
18.510
15.570
32.410
50.220
20.970
52.450
24.540
14.920
10.630
42.140
17.760
15.500
37.180
23.430
41.440
51.970
54.360
24.510
22.480
24.630
22.190
47.530
60.400
45.100
58.530
64.350
37.400
69.691
52.040
1 Year
% Chg
-8.55
-16.81
1.94
-8.41
-24.95
-10.40
-4.04
-6.05
-10.79
1.73
-16.32
-14.21
-10.65
-25.58
-3.26
-23.21
-8.36
-3.64
-16.41
-9.63
-18.77
8.80
1.15
-3.25
-7.22
-15.79
-33.13
-8.77
-9.93
1.13
-11.56
8.50
-7.64
-.20
4.65
-.08
-4.08
-1.99
8.74
16.57
-2.18
-4.07
-3.86
-5.95
-8.45
-8.38
-4.14
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
103774
36832
140280
7671
103103
5606
15990
16774
9712
79
1458803
49
11
1026
1337
1694
4205
8304
264
11663
1868
791
8882
40914
46831
2094
1335226
4218
1293
2319
2185
1181934
950
9371
51613
12222
3049
22248
253
371
2541
4139
11362
499
29830
19994
9183
15865
4882
8591
P/E
13.45
na
20.25
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
na
Div.
Yield
2.0
0.0
1.9
2.5
6.9
4.3
3.5
3.5
4.3
1.8
2.0
2.3
1.9
3.5
3.0
2.6
0.0
0.9
4.9
3.4
2.1
5.2
0.0
4.4
3.7
2.1
1.5
6.1
3.5
5.3
2.0
1.2
0.0
4.2
2.1
3.6
2.8
2.7
5.3
2.9
2.4
1.1
2.5
1.6
2.8
2.5
1.3
2.8
1.4
4.3
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Symbol
WisdTr Total Earnings E.T.F.
WisTr Europe Hedged Small Cap
WisTr Japan Hedged Div. Growth
WisTr Japan Hedged Health Care
WisTr. Barclays U.S. Agg. Bond
WisTr. Gbl. ex-U.S. Hgd. Div.
WisTr. Intl. Hedged Equity
WisTr. Intl. Hgd. Sm. Cap Div.
WNS Holdings Ltd.
Wolverine World Wide
Woori Bank
Workday, Inc.
Workiva Inc.
Workplace Equality ETF
World Fuel Services
World Point Terminals
World Span Technologies
World Wrestling Entertainment
Worthington Industries
WP GLIMCHER Inc.
WP GLIMCHER Inc.
WP GLIMCHER Inc.
WPX Energy
WPX Energy
WR Berkley
WR Berkley
WT BBRG DLR BULL FD ETF
WT BBRG FL RT TR FD ETF
WT Commodity Currency Strategy
WT EM Local Debt ETF
WT Global Real Ret E.T.F.
WT Managed Futures ETF
Wyndham Worldwide
Xactly Corp.
Xcel Energy Inc.
Xenia Hotels & Resorts, Inc.
Xerium Technologies
Xerox Corp.
Xinyuan Real Estate
XL Group plc (Ireland)
XO Group
XPO Logistics, Inc.
Xueda Education Group
Xylem Inc.
Xylem Inc.
Yadkin Financial
Yamana Gold Inc.
Yanzhou Coal Mining
Yelp Inc.
YieldShares High Income ETF
EXT
EUSC
JHDG
DXJH
AGGY
DXUS
HDWM
HDLS
WNS
WWW
WF
WDAY
WK
EQLT
INT
WPT
WS
WWE
WOR
WPG.PR.I
WPG.PR.H
WPG
WPX
WPXP
WRB
WRB.PR.B
USDU
USFR
CCX
ELD
RRF
WDTI
WYN
XTLY
XEL
XHR
XRM
XRX
XIN
XL
XOXO
XPO
XUE
XYL
XYL.W
YDKN
AUY
YZC
YELP
YYY
Last Price
71.090
24.560
24.540
34.695
49.000
22.380
24.050
23.120
31.190
16.710
22.600
79.680
17.570
26.906
38.460
13.400
0.000
17.840
30.140
25.085
25.500
10.610
5.740
31.430
54.750
25.420
27.360
24.850
15.260
34.280
38.480
41.790
72.650
8.530
35.910
15.330
11.850
10.630
3.690
39.180
16.060
27.250
5.400
36.500
26.740
25.170
1.860
4.580
28.800
17.820
52W
High
76.530
27.240
27.090
36.430
50.264
24.990
26.540
24.910
34.370
35.200
31.800
95.170
18.800
29.170
58.500
21.250
0.000
23.630
32.800
27.210
29.640
18.210
14.650
46.690
58.460
25.650
29.400
25.090
18.000
42.310
44.110
49.998
94.350
10.670
38.345
24.390
18.930
14.200
3.740
40.480
18.600
50.960
5.450
38.910
26.740
27.225
4.840
12.240
57.700
21.950
52W
Low
29.040
22.130
21.500
25.040
49.000
21.010
22.740
21.630
19.360
16.700
21.640
65.330
12.250
25.500
33.830
11.794
0.000
9.820
21.100
24.670
24.760
9.850
5.030
28.550
47.450
23.580
26.890
24.340
14.996
33.730
38.480
32.120
69.770
6.090
31.760
15.150
10.000
9.170
2.000
5.400
13.550
21.330
2.120
29.900
26.740
18.000
1.420
4.190
20.500
13.820
1 Year
% Chg
-4.39
34.32
50.97
-43.30
-17.06
-2.36
31.12
-3.70
-18.05
-33.40
44.57
.17
-2.05
-3.04
-38.39
-50.64
6.81
6.99
1.07
-.12
-13.10
-17.60
-6.21
-4.09
-15.29
-.03
-24.90
-23.30
56.36
13.99
-11.81
-33.34
125.94
-4.12
.00
28.09
-53.73
-45.67
-47.38
-17.50
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
1397
26647
1943
2342
182
688
311
128
41453
230039
1558
367678
28460
327
111193
8150
159955
99466
2506
2254
368340
1853904
7532
147292
4325
49443
734
361
35444
6696
8794
274273
18635
830077
225759
11089
2652290
41393
673116
24274
358502
55413
286221
0
24361
2629810
21852
878842
8629
P/E
na
na
na
na
na
na
na
na
27.85
11.77
na
na
na
na
13.49
1.45
na
55.75
33.87
na
na
na
6.04
na
16.85
na
na
na
na
na
na
na
14.44
na
17.26
na
14.28
13.46
4.79
13.33
114.71
na
na
19.84
na
18.64
na
na
106.67
na
Div.
Yield
2.2
5.5
1.9
1.0
3.0
1.8
2.9
2.9
0.0
1.4
0.0
0.0
0.0
1.4
0.6
8.8
0.0
2.6
2.5
6.8
7.3
9.4
0.0
10.8
0.9
5.5
0.0
0.0
0.0
5.6
18.4
0.0
2.3
0.0
3.5
5.9
0.0
2.6
5.2
2.0
0.0
0.0
3.0
1.5
0.0
1.6
3.2
0.7
0.0
10.8
New York Stock Exchange - The Globe and Mail - December 31, 2015
Company
Yingli Green Energy
Yirendai Ltd.
York Infrast MLP ETF
Yorkville Income MLP
Youku Tudou Inc.
YPF Sociodad Anonima
Yum! Brands
YuMe, Inc.
Zacks Earnings Large-Cap U.S.
Zacks Earnings Small-Cap U.S.
Zais Financial Corp.
Zayo Group Holdings
Zendesk, Inc.
Zhaopin Limited
Zimmer Biomet Holdings
Zions Bancorp
Zions Bancorp
Zions Bancorp
Zions Bancorp
Zions Bancorp
Zoe's Kitchen
Zoetis Inc.
Zuoan Fashion Limited
Zweig Fd Inc
Zweig Tot Rtn Fd Inc
Symbol
YGE
YRD
YMLI
YMLP
YOKU
YPF
YUM
YUME
ZLRG
ZSML
ZFC
ZAYO
ZEN
ZPIN
ZBH
ZB.PR.F
ZB.PR.G
ZB.PR.A
ZBK
ZB.PR.H
ZOES
ZTS
ZA
ZF
ZTR
Last Price
4.530
9.450
12.620
4.680
27.130
15.720
73.050
3.510
22.990
21.750
15.080
26.590
26.440
15.320
102.590
26.780
26.129
21.990
28.760
24.874
27.980
47.920
1.400
13.140
12.180
52W
High
24.700
10.390
21.400
13.330
31.500
32.000
95.900
6.380
28.550
27.630
19.000
32.110
27.540
17.660
121.840
29.070
28.470
23.750
28.847
25.210
46.610
55.380
4.400
15.840
14.080
52W
Low
3.283
8.350
10.310
4.090
11.850
14.700
66.350
2.350
22.610
20.910
13.080
21.890
17.930
11.650
88.770
26.500
25.100
20.850
26.520
23.050
25.860
37.730
1.230
12.330
11.000
1 Year
% Chg
-80.72
-40.02
-62.56
52.33
-40.61
.27
-30.36
-12.58
-13.02
8.49
.92
-9.55
-1.44
.92
2.47
5.00
2.32
-6.45
11.36
-57.32
-15.01
-13.06
© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.
Vol. Yr
(000)
4360338
7323
3840
35929
761749
327631
1028628
37106
222
192
6030
255312
161588
29833
309833
2729
3288
854
1436
3710
119390
868248
28586
12855
19112
P/E
na
na
na
na
na
na
23.56
na
na
na
na
na
na
na
22.02
na
na
na
na
na
na
27.54
na
na
na
Div.
Yield
0.0
0.0
10.0
29.7
0.0
0.9
2.5
0.0
1.1
0.0
10.7
0.0
0.0
0.0
0.9
7.4
6.1
4.7
6.1
5.8
0.0
0.8
0.0
6.2
8.0
Related documents