From dave0604@gmail.com Sat Dec 16 02:30:07 2017 DKIM-Signature: v=1; a=rsa-sha256; c=relaxed/relaxed; d=gmail.com; s=20161025; h=message-id:subject:from:to:date:mime-version; bh=hV+3w9dW0qkiAxWNJBwT1iHc46393IWM87zsQn8dsJk=; b=lXWlhoOgn6Tpb7uL+jEiGYjmHGFUOxk/3XwO/95CH0kg5QzrosbZW+77yBFBIZJmyv s9uGzXox8q4bhTPArmoD9O5sFXL7kf7P77eeQfLGfIjBpZxwQQG/pf3GuNn2+JoIQ3PP 5gtcEbSIZlxIQKjcxtywtZOD0pwRLjRV4bFmdRoe78XA1J+bt24wqrekXK5ChilU/Mho iu+owHtyo76EYakF/iVtVA/CqO+xruqYuPTEwN4d3zhQ8eVOdsPet2NDQeRp6bkonxQ8 zaz++Tw4Ymg4BsGWAd11K2KxMmSMXqsIl/Mu1DXlvXwvE5hQFoX0lWbjr8M3smmPatUn WcFQ== X-Google-DKIM-Signature: v=1; a=rsa-sha256; c=relaxed/relaxed; d=1e100.net; s=20161025; h=x-gm-message-state:message-id:subject:from:to:date:mime-version; bh=hV+3w9dW0qkiAxWNJBwT1iHc46393IWM87zsQn8dsJk=; b=kG4l19FluFgjXrRlX5Vpxj3S7SrEjHRnkXz9RYKHj492LoIM3MptALbzxaTfU/uLVj 7gd63ewPj/eiQxiAaDij4AxQr01BKtyJOc69eYp8p+T3YvNTuw4vpcdfaUsSzvNSmiyx lIn+PLnk0Dl1buqk+oecVT0+L4i9YCzWrWqbTTHh3bIj4RtwXubSLnMKY/sXYXbOz1Jg DYlyDSrGctezJOwvf/QEQrExaeeUuft0a1QOVC7+KPnc6yoyW2Mz3KmV0rXBY2Z+bJgK kGNYdqQU7MfaFGqhyO0n3iGvB2bpSHxkYrqtPzWpSD9L4Xe31nxhwzpzEbIIfOzMjNxQ stKA== X-Gm-Message-State: AKGB3mILTR5EoioAk2HgH995R2QjpkPZ0iN/H+fKppkOaaA3VDpWUytU fsKDrfwGSkFWC34lvQp8bYRvVA== X-Google-Smtp-Source: ACJfBoszNhDyVDLVPBV6UX88OamnSjAFLwQ3jQehQp/KCJQ/CURmKpgSjd5950jFhKuc0Ri901f06w== X-Received: by 10.55.70.77 with SMTP id t74mr24020541qka.342.1513391399316; Fri, 15 Dec 2017 18:29:59 -0800 (PST) Message-ID: <5a348525.c12ac80a.519d3.5242@mx.google.com> Subject: MyStocks50list From: "MyStocks50list" To: Date: Fri, 15 Dec 2017 21:32:34 -0500 Mime-Version: 1.0 Content-Type: text/html X-Mailer: Cleancode.email v3.2.3-git MY1: w176stocksby (dave0604@gmail.com) : MyStocks50list c:\usr\sectors5>c:\sys\cygwin\bin\sort -b -k"2" -k"4,4"
LAST:1315: A-1yr1u SHY     --+---            171215   83.95 vs 171207   83.97 ( -0.00%) (06) up:02 dn:05 (--- yyy) XCH-Treas1-3yr 1U           [g]XCH-bond                    [i]etf for barclays u.s. 1-3 year treasury bond index.
LAST:0768: A-7yr1u IEF     --+----           171215  106.12 vs 171206  106.18 ( -0.01%) (07) up:02 dn:06 (--- yyy) XCH-Treas7-10yr1U           [g]XCH-bond                    [i]etf for barclays u.s. 7-10 year treasury bond index.
LAST:1558: A-7yr2u UST     -++               171215   58.04 vs 171212   57.62 (  0.24%) (03) up:02 dn:02 (--- yyy) XCH-Treas7-10yr1U           [g]XCH-bond-2X                 [i]etf for 2X the barclays u.s. 7-10 year treasury bond index.
LAST:1429: A10y-1d TBX     +--               171215   28.20 vs 171212   28.32 ( -0.14%) (03) up:02 dn:02 (--- yyy) XCH-Treas--10yr1U           [g]XCH-bond-10yr               [i]etf for -1X barclays u.s. 10 year treasury bond index.
LAST:1327: A10y-1u SJB     -+-               171215   23.20 vs 171212   23.19 (  0.01%) (03) up:02 dn:02 (--- yyy) XCH-HiYld -20yr1U           [g]XCH-bond-20yr               [i]etf for -1X barclays HiYld 20 year HiYld bond index.
LAST:1428: A20y-1d TBF     ---+              171215   21.67 vs 171211   22.00 ( -0.38%) (04) up:02 dn:03 (--- yyy) XCH-Treas--20yr1D           [g]XCH-bond-20yr               [i]etf for -1X barclays u.s. 20 year treasury bond index.
LAST:1466: A20y-1u TLT     +++-              171215  128.35 vs 171211  126.43 (  0.37%) (04) up:03 dn:02 (--- yyy) XCH-Treas20yr  1U           [g]XCH-bond                    [i]etf for barclays u.s. 20+ year treasury index.
LAST:1469: A20y-3d TMV     ----+             171215   17.17 vs 171208   17.85 ( -0.79%) (05) up:02 dn:04 (--- yyy) XCH-Treas7-20yr3D           [g]XCH-bond-20yr Bear          [i]etf for 3X the barclays u.s. 20 year treasury bond index.
LAST:0822: ADOW-1u IYJ     +-++              171215  146.27 vs 171211  145.45 (  0.14%) (04) up:03 dn:02 (--- yyy) XCH-US-Indus   1U ishs      [g]XCH-usa                     [i]etf for dow jones u.s. industrials index.
LAST:0375: ADOW-2u DDM     +-+++++           171215  131.31 vs 171206  125.93 (  0.59%) (07) up:06 dn:02 (--- yyy) XCH-PowerLong  2U pshs      [g]XCH-PowerLong 2X            [i]etf for 2X the dow index.
LAST:1563: ADOW-2u UYG     +--               171215  128.27 vs 171212  129.57 ( -0.34%) (03) up:02 dn:02 (--- yyy) XCH-UltraFinanc2U           [g]XCH-fin 2X                  [i]etf for 2X the dow jones u.s. financials index.
LAST:1292: ADOW-3d SDOW    -+-----           171215   19.76 vs 171206   21.02 ( -0.91%) (07) up:02 dn:06 (--- yyy) XCH-DOW 30 Ult 3D ultr      [g]XCH-usa                     [i]etf for 3X the inverse of the dow jones industrial average index.
LAST:1527: ADOW-3u UDOW    +-+++++           171215   93.41 vs 171206   87.70 (  0.87%) (07) up:06 dn:02 (--- yyy) XCH-DOW 30 Ultr3U ultr      [g]XCH-usa-3X                  [i]etf for 3X the dow jones inudstrial average index.
LAST:0440: AFundXX DODFX   -++               171215   46.02 vs      0    0.00 ( 33.33%) (03) up:02 dn:02 (--- yyy) XFD-INTL-EQUITIES           [g]XFD-ITL-EQUITIES Dod        [f]open end international stock fund seeks long-term growh of principal and income ex.u.s.>[g]xxx=intlequities>
LAST:0590: AFundXX FLCPX   +-+               171215   14.40 vs      0    0.00 ( 33.33%) (03) up:02 dn:02 (--- yyy) XFD-usa-lgcap   Fidel       [g]XFD-usa-lgcap Fidel         [f]large cap core.>[g]ibdorig=fidelity sai us large cap core[h]
LAST:0621: AFundXX FUSEX   +-+               171215   93.46 vs      0    0.00 ( 33.33%) (03) up:02 dn:02 (--- yyy) XFD-snp500      Fidel       [g]XFD-snp500 Fidel            [f]s&p 500.>[g]ibdorig=fidtlity 500 idx[h]
LAST:0890: AFundXX LCEAX   +-+               171215   20.33 vs      0    0.00 ( 33.33%) (03) up:02 dn:02 (--- yyy) XFD-DvdDivrsifInvesco       [g]XFD-Dvdend Invesco          [f]invesco diversified dividend a multicap value.>[g]ibdorig=invesco dividend[h]
LAST:1410: AFundXX SVAIX   --+-------------  171215    6.16 vs      0    0.00 (  6.25%) (15) up:01 dn:15 (#o1 yyy) XFD-StratgVal   Feder       [g]XFD-StratgVal Feder         [f]institutional equity income.>[g]ibdorig=federated strategic value dividend[h]
LAST:1574: AFundXX VFINX   +-+               171215  248.02 vs      0    0.00 ( 33.33%) (03) up:02 dn:02 (--- yyy) XFD-snp500 idx Vguard       [g]XFD-snp500 Vguard           [f]s&p 500.>[g]ibdorig=vanguard 500 idx[h]
LAST:1576: AFundXX VGTSX   +++-              171215   18.00 vs      0    0.00 ( 25.00%) (04) up:03 dn:02 (--- yyy) XFD-IntlMktxUS Vguard       [g]XFD-intlmkt Vguard          [f]multicap core.>[g]ibdorig=vanguard total intl stock idx[h]
LAST:1604: AFundXX VTSMX   +-+               171215   66.93 vs      0    0.00 ( 33.33%) (03) up:02 dn:02 (#o1 yyy) XFD-TotMkt     Vguard       [g]XFD-totalmkt Vguard         [f]multicap value.>[g]ibdorig=vanguard total stock market idx[h]
LAST:1179: ANas-1d PSQ     -+-               171215   35.21 vs 171212   35.64 ( -0.41%) (03) up:02 dn:02 (#o1 yyy) XCH-Nas100 bear1D           [g]XCH-NASDAQ100               [i]etf for nasdaq-100 price and dividend yield.
LAST:1201: ANas-1u QQQ     +-+               171215  157.65 vs 171212  155.69 (  0.41%) (03) up:02 dn:02 (#o1 yyy) XCH-Nas100     1U pshs      [g]XCH-NASDAQ100               [i]etf for nasdaq-100 index.
LAST:1198: ANas-2d QLD     +-+               171215   74.85 vs 171212   73.10 (  0.78%) (03) up:02 dn:02 (#o1 yyy) XCH-Nas100 bear2D           [g]XCH-NASDAQ100               [i]etf for nasdaq-100 price and dividend yield.
LAST:1386: ANas-3d SQQQ    -+-               171215   20.92 vs 171212   21.71 ( -1.26%) (03) up:02 dn:02 (#o2 yyy) XCH-Nas100     3D           [g]XCH-NASDAQ100               [i]etf for 3X the nasdaq-100 index.
LAST:1477: ANas-3u TQQQ    +-+               171215  143.19 vs 171212  138.19 (  1.16%) (03) up:02 dn:02 (#o2 yyy) XCH-Nas100     3U  Pw       [g]XCH-UltraLong-3X            [i]etf for 3X the nasdaq-100 index.
LAST:0810: AR1k-1u IWC     +-+               171215   95.37 vs 171212   94.14 (  0.43%) (03) up:02 dn:02 (--- yyy) XCH-Rus1K MicCp1U ishs      [g]XCH-usa                     [i]etf for russell microcap index.
LAST:0811: AR1k-1u IWD     +--               171215  124.16 vs 171212  124.18 ( -0.01%) (03) up:02 dn:02 (--- yyy) XCH-Rus1K Value1U ishs      [g]XCH-usa                     [i]etf for russell 1000 value index.
LAST:0812: AR1k-1u IWF     +-+               171215  135.35 vs 171212  134.28 (  0.26%) (03) up:02 dn:02 (--- yyy) XCH-Rus1K Growt1U ishs      [g]XCH-usa                     [i]etf for russell 1000 growth index.
LAST:0559: AR1k-3u FAS     +--               171215   68.36 vs 171212   69.39 ( -0.50%) (03) up:02 dn:02 (#o2 yyy) XCH-Rus1K Bull 1U           [g]XCH-usa                     [i]etf for 3X the russell 1000 financial services index.
LAST:0813: AR2K-1u IWM     +-+               171215  152.24 vs 171212  150.88 (  0.30%) (03) up:02 dn:02 (--- yyy) XCH-Rus2K SmCap1U ishs      [g]XCH-Rus2K Long              [i]etf for russell 2000 index.
LAST:0814: AR2K-1u IWN     +-+               171215  126.25 vs 171212  125.67 (  0.15%) (03) up:02 dn:02 (--- yyy) XCH-Rus2K Value1U ishs      [g]XCH-Rus2K Value             [i]etf for smallcap u.s. equities represented by the russell 2000 value.
LAST:0815: AR2K-1u IWO     +-+               171215  185.58 vs 171212  183.25 (  0.42%) (03) up:02 dn:02 (--- yyy) XCH-Rus2K Grow 1U ishs      [g]XCH-Rus2K Growth            [i]etf for smallcap u.s. equities represented by the russell 2000 growth.
LAST:1253: AR2K-1u RUT     +---              171215 1530.42 vs 171130 1544.14 ( -0.22%) (04) up:02 dn:03 (#o1 yyy) XCH-Rus2K SmCap1U ishs      [g]XCH-Rus2K Long              [i]etf for russell 2000 index price and yield.
LAST:1645: AR2K-1u WPS     +-++++            171215   39.84 vs 171207   39.19 (  0.27%) (06) up:05 dn:02 (#o2 yyy) XCH-snpPrptyInt1U ishs      [g]XCH-fin-R2K                 [i]etf for s&p developed ex u.s. property index.
LAST:1509: AR2K-2d TWM     -+-               171215   17.64 vs 171212   17.98 ( -0.64%) (03) up:02 dn:02 (--- yyy) XCH-Rus2K Bear 2D           [g]XCH-UltraShrt               [i]etf for 2X inverse of the russell 2000 index.
LAST:1389: AR2K-3d SRTY    -+-               171215   32.87 vs 171212   33.88 ( -1.02%) (03) up:02 dn:02 (--- yyy) XCH-Rus2K Bear 3D           [g]XCH-UltraShrt               [i]etf for 3X inverse of the russell 2000 index.
LAST:1518: AR2K-3d TZA     -+-               171215   12.47 vs 171212   12.85 ( -1.02%) (03) up:02 dn:02 (#o2 yyy) SCH-Rus2K Bear 3D dxon      [g]XCH-Rus2K 3D                [i]etf for 3X inverse of the russell 2000 index.
LAST:1553: AR2K-3u URTY    +-+               171215   81.51 vs 171212   79.43 (  0.85%) (03) up:02 dn:02 (--- yyy) XCH-Rus2K Long 3U           [g]XCH-UltraLong-3U            [i]etf for 3X the russell 2000 index.
LAST:0963: AS4M-1u MDY     +-+               171215  342.47 vs 171212  343.22 ( -0.07%) (03) up:02 dn:02 (--- yyy) XCH-S&P400midcp1U           [g]XCH-midcap-4m 1X            [i]etf for 1X s&p midcap 400 index.
LAST:1344: AS4M-3d SMDD    -++               171215   10.43 vs 171212   10.53 ( -0.32%) (03) up:02 dn:02 (--- yyy) XCH-S&P400midcp1D           [g]XCH-midcap-4m 3D            [i]etf for 3D s&p midcap 400 index.
LAST:1539: AS4M-3u UMDD    +-+               171215  112.53 vs 171212  112.31 (  0.07%) (03) up:02 dn:02 (--- yyy) XCH-S&P400midcp1U           [g]XCH-midcap-4m 3X            [i]etf for 3X the standard and poor's midcap 400 index.
LAST:1592: AS5M-1d VOO     +--               171215  246.12 vs 171212  245.10 (  0.14%) (03) up:02 dn:02 (--- yyy) XCH-S&P500     1D Vgard     [g]XCH-snp                     [i]etf for s&p 500 index if cap weighted.
LAST:0807: AS5M-1u IVV     +--               171215  269.79 vs 171212  268.63 (  0.14%) (03) up:02 dn:02 (--- yyy) XCH-S&P500     1U ishs      [g]XCH-snp                     [i]etf for s&p 500 index.
LAST:0808: AS5M-1u IVW     +-++++++          171215  153.97 vs 171205  150.50 (  0.28%) (08) up:07 dn:02 (#o2 yyy) XCH-snp500 grw 1U ishs      [g]XCH-fin-snp500-gwth         [i]etf for u.s. large cap growth stocks represented by s&p 500 growth index.
LAST:1250: AS5M-1u RSP     +--               171215  100.34 vs 171212  100.61 ( -0.09%) (03) up:02 dn:02 (--- yyy) XCH-S&P500     1U           [g]XCH-snp                     [i]etf for s&p equal weight index.
LAST:1383: AS5M-1u SPY     +--               171215  266.51 vs 171212  266.78 ( -0.03%) (03) up:02 dn:02 (--- yyy) XCH-S&P500     1U spdr      [g]XCH-snp  SPDR               [i]en.wikipedia.org/wiki/Global_Industry_Classification_Standard - etf for standard and poor's 500 index.
LAST:1294: AS5M-2d SDS     -++               171215   41.17 vs 171212   41.50 ( -0.27%) (03) up:02 dn:02 (--- yyy) XCH-S&P500     2D ultr      [g]XCH-UltraShrt 2D            [i]etf for 2X inverse the standard and poor's 500 index.
LAST:1391: AS5M-2u SSO     +--               171215  109.34 vs 171212  108.51 (  0.25%) (03) up:02 dn:02 (--- yyy) XCH-S&P500 Ult 2U ult       [g]XCH-Ultra2X 2U              [i]etf for 2X the standard and poor's 500 index.
LAST:1381: AS5M-3d SPXS    -++               171215   30.06 vs 171212   30.42 ( -0.40%) (03) up:02 dn:02 (#o1 yyy) XCH-S&P500 bear3D           [g]XCH-snp 3X bear 3D          [i]etf for 3X bear the standard and poor's 500 index.
LAST:1382: AS5M-3d SPXU    -+------          171215   11.42 vs 171205   12.02 ( -0.66%) (08) up:02 dn:07 (--- yyy) XCH-S&P500 bear3D           [g]XCH-snp 3X bear 3D          [i]etf for 3X bear the standard and poor's 500 index.
LAST:1380: AS5M-3u SPXL    +--               171215   44.27 vs 171212   45.39 ( -0.84%) (03) up:02 dn:02 (--- yyy) XCH-S&P500 Lng 3U Long      [g]XCH-snp 3x long 3U          [i]etf for 3X the standard and poor's 500 index.
LAST:1547: AS5M-3u UPRO    +--               171215  139.73 vs 171212  138.18 (  0.37%) (03) up:02 dn:02 (--- yyy) XCH-S&P500     3U Pshs      [g]XCH-snp-3X pshs 3U          [i]etf for 3X the standard and poor's 500 index.
LAST:0780: AS6M-1u IJR     +-+               171215   76.63 vs 171212   75.86 (  0.33%) (03) up:02 dn:02 (#o1 yyy) XCH-SNPsmcap6m 1U           [g]XCH-usa-1X                  [i]etf for s&p smallcap 600 index.>[g]grp=XCH-snp-smcap-smcap-600-usa[h]
LAST:0781: AS6M-1u IJT     +-+               171215  170.29 vs 171212  168.04 (  0.44%) (03) up:02 dn:02 (--- yyy) XCH-SNPsmcap6m 1U           [g]XCH-usa-1X                  [i]etf for s&p smallcap 600 growth index.>[g]grp=XCH-snp-smcap-600-usa[h]
LAST:1265: AS6M-2u SAA     +-+               171215   99.00 vs 171212   97.73 (  0.43%) (03) up:02 dn:02 (--- yyy) XCH-SNPsmcap6m 2U           [g]XCH-usa-2X                  [i]etf for 2X the standard and poor's smallcap 600 index.
LAST:1470: AS6M-3u TNA     +-+               171215   69.51 vs 171212   67.81 (  0.82%) (03) up:02 dn:02 (#o2 yyy) XCH-SNPsmcap6m 3U  3X       [g]XCH-usa-3X                  [i]etf for 3X the russell 2000 index.
LAST:1291: Aall-1u SDOG    +-+++++           171215   46.03 vs 171206   45.20 (  0.26%) (07) up:06 dn:02 (--- yyy) XCH-ALL-SECTS  1U           [g]XCH-us-dogs                 [i]etf for s-network sectors dividend dogs index.
LAST:1602: Aall-1u VTI     +-+++++           171215  137.55 vs 171206  135.23 (  0.24%) (07) up:06 dn:02 (--- yyy) XCH-AllMkt     1U vgrd      [g]XCH-us-msci                 [i]etf for msci us broad market index.
LAST:0871: Aaltsun KOL     +++++++-          171215   15.78 vs 171205   15.32 (  0.36%) (08) up:07 dn:02 (--- yyy) XCH-VanEck Vect Coal        [g]XCH-energ-coal              [i]etf for market-vectors global coal index.
LAST:0155: Abio-1u BBH     +-+               171215  126.96 vs 171212  125.93 (  0.27%) (03) up:02 dn:02 (--- yyy) XCH-Biotech    1U vctr      [g]XCH-biotech                 [i]etf for market vectors us listed biotech 25 index.
LAST:0563: Abio-1u FBT     +-+               171215  123.19 vs 171212  122.40 (  0.21%) (03) up:02 dn:02 (--- yyy) XCH-Biotech    1U 1tst      [g]XCH-biotech                 [i]etf for nyse arca biotechnology index.
LAST:0750: Abio-1u IBB     +-+               171215  106.60 vs 171212  105.76 (  0.26%) (03) up:02 dn:02 (--- yyy) XCH-NasBiotech 1U ishs      [g]XCH-biotech                 [i]etf for nasdaq biotechnology index.
LAST:0775: Abio-1u IHE     +-+++++           171215  155.86 vs 171206  150.55 (  0.49%) (07) up:06 dn:02 (--- yyy) XCH-U.S.Pharma 1U           [g]XCH-biotech                 [i]etf for dow jones u.s. select pharmaceuticals index.
LAST:1118: Abio-1u PBE     +-+               171215   46.35 vs 171212   45.45 (  0.65%) (03) up:02 dn:02 (--- yyy) XCH-Biotech    1U putn      [g]XCH-biotech                 [i]etf for dynamic biotech & genome intellidex index.
LAST:1150: Abio-1u PJP     +-+++++           171215   64.91 vs 171206   62.31 (  0.57%) (07) up:06 dn:02 (--- yyy) XCH-Pharma     1U           [g]XCH-biotech                 [i]etf for dynamic pharmaceuticals intellidex index.
LAST:1698: Abio-3d ZBIO    -+-               171215   11.51 vs 171212   11.80 ( -0.84%) (03) up:02 dn:02 (--- yyy) XCH-Biotech    3D           [g]XCH-biotech 3Xdn            [i]etf for 3X the nasdaq biotechnology index.
LAST:0883: Abio-3u LABU    +-+               171215   69.95 vs 171212   69.71 (  0.11%) (03) up:02 dn:02 (--- yyy) XCH-Biotech    3U slct      [g]XCH-biotech                 [i]etf for 3X the s&p biotechnology select industry index.
LAST:1522: Abio-3u UBIO    +-+               171215   33.44 vs 171212   32.71 (  0.73%) (03) up:02 dn:02 (--- yyy) XCH-Biotech    3D           [g]XCH-biotech 3X              [i]etf for 3X the nasdaq biotechnology index.
LAST:1151: Abldg1u PKB     +----             171215   33.77 vs 171208   34.22 ( -0.27%) (05) up:02 dn:04 (--- yyy) XCH-Build+Const1U pshs      [g]XCH-bldg-usa1U              [i]etf for dynamic building and construction intellidex index.
LAST:0001: Abnd-1u AABA    +-+               171215   70.29 vs 171212   69.77 (  0.25%) (03) up:02 dn:02 (--- yyy) XCE-japan                   [g]XFD-jap-lgcap Fidel         [f]closed-end fund seeks to track the combined investment return of the alababa and the yahoo japan shares it owns.>[g]xfd-closed-end-japn-fund[h]
LAST:0058: Abnd-1u AGG     +++-              171215  109.47 vs 171211  109.15 (  0.07%) (04) up:03 dn:02 (--- yyy) XCH-US AggreBnd1U ishs      [g]XCH-fixed-income            [i]etf for total us investment grade bond market as in barclays capital us aggregate bond index.
LAST:0711: Abnd-1u HIO     -++               171215    5.02 vs 171212    4.99 (  0.20%) (03) up:02 dn:02 (--- yyy) XCE-WestAsetHiIncOpp        [g]XCH-bond-corps              [i]closed end fund investing in high yield corporate bonds and notes for high current income and capital appreciation.>[g]grp-XCH-BOND-Pimco[h]
LAST:1186: Abnd-1u PTY     -+------          171215   16.33 vs 171205   16.67 ( -0.26%) (08) up:02 dn:07 (--- yyy) XCE-PimcoBond  1U           [g]XCH-bond                    [i]closed-end fund investing in u.s. corporate debt obligations and securities for high return.>[g]grp-XCH-BOND[h]
LAST:0919: Abndc1u LQD     +++-+             171215  121.79 vs 171208  120.98 (  0.13%) (05) up:04 dn:02 (#o2 yyy) XCH-Corp Bonds 1U bond      [g]XCH-bond                    [i]etf for markit iboxx usd liquid investment grade index.
LAST:0264: Acap-1u CII     +--               171215   16.07 vs 171212   16.17 ( -0.21%) (03) up:02 dn:02 (--- yyy) XCE-BkRockCapIn1U           [g]XCE-bank call writes        [i]closed-end fund investing in equity and debt securities through a strategy of writing call options for current income.>[g]grp-xce-writes calls[h]
LAST:1678: Acdsc1u XLY     +++++++-          171215   97.97 vs 171205   97.17 (  0.10%) (08) up:07 dn:02 (#o2 yyy) XCH-SPDR25 ConsumrDsc       [g]XCH-SPDR25 ConsmrDsc        [i]en.wikipedia.org/wiki/Global_Industry_Classification_Standard - etf for s&p consumer discretionary select sector index.>[g]grp-xch-msci-spdr-l1-25consumerdisc[h]
LAST:0319: Achn-1u CQQQ    +-+               171215   59.45 vs 171212   59.82 ( -0.21%) (03) up:02 dn:02 (Fwl yyy) GuggenheimChina1U tech      [g]XCH-asia                    [i]etf for results at the alphashares china technology index.
LAST:0881: Achn-1u KWEB    +-+               171215   56.93 vs 171212   55.76 (  0.69%) (03) up:02 dn:02 (--- yyy) XCH-Krane CSI  1U           [g]XCH-asia                    [i]etf for china overseas internet index.
LAST:0947: Achn-1u MCHI    --+-              171215   65.61 vs 171211   66.29 ( -0.26%) (04) up:02 dn:03 (Fwl yyy) XCH-China MSCI 1U ishs      [g]XCH-asia                    [i]etf for msci china index.
LAST:1176: Achp-1u PSI     +++-+             171215   50.75 vs 171208   50.12 (  0.25%) (05) up:04 dn:02 (#o2 yyy) XCH-Chips      1U           [g]XCH-chips                   [i]etf for dynamic semiconductor intellidex index.
LAST:1347: Achp-1u SMH     +-+               171215   99.25 vs 171212   97.63 (  0.54%) (03) up:02 dn:02 (--- yyy) XCH-Chips      1U           [g]XCH-chips                   [i]etf for market vectors u.s. listed semiconductor 25 index.
LAST:1368: Achp-1u SOXX    +---              171215  169.80 vs 171211  169.03 (  0.11%) (04) up:02 dn:03 (--- yyy) XCH-PhilSemi     ishs       [g]XCH-chip-mfg                [i]etf for phlx sox semiconductor sector index.
LAST:1672: Achp-1u XLK     +-+               171215   64.56 vs 171212   64.13 (  0.22%) (03) up:02 dn:02 (--- yyy) XCH-SPDR45 Technology       [g]XCH-SPDR45 Technology       [i]en.wikipedia.org/wiki/Global_Industry_Classification_Standard - etf for daily performance of the s&p information technology select sector index.>[g]xch-msci-spdr-l1-45informationtech[h]
LAST:1367: Achp-3d SOXS    -+++              171215   16.67 vs 171211   16.92 ( -0.37%) (04) up:03 dn:02 (--- yyy) XCH-Semiconduc 3D           [g]XCH-chips                   [i]etf for 3x the inverse of phlx semiconductor sector index.
LAST:1366: Achp-3u SOXL    +---              171215  137.54 vs 171211  136.08 (  0.27%) (04) up:02 dn:03 (--- yyy) XCH-Semiconduc 3D           [g]XCH-chips                   [i]etf for 3x the phlx semiconductor sector index.
LAST:1332: Aclod1u SKYY    +++-+++++         171215   45.95 vs 171204   44.52 (  0.35%) (09) up:08 dn:02 (--- yyy) XCH-Cloud Compute           [g]XCH-tech                    [i]etf for ise cloud computing index.
LAST:0735: Acovcll HSPX    +-++++++          171215   51.71 vs 171205   50.80 (  0.22%) (08) up:07 dn:02 (--- yyy) XCH-SP500 CovCall 1U        [g]XCH-sp5-cov-call  1U        [i]etf for investment results corresponding to the s&p 500 stock covered call index.
LAST:0604: Adiv-1u FPE     +----             171215   20.08 vs 171208   20.08 (  0.00%) (05) up:02 dn:04 (Fwl yyy) XCH-Pfds Sec&In1U 1tst      [g]XCH-fin-bond-synth          [i]etf for preferred securites and income-producing debt securities for total return.
LAST:1133: Adiv-1u PEY     +-+               171215   17.89 vs 171212   17.88 (  0.02%) (03) up:02 dn:02 (#o2 yyy) XCH-HiYld Div  1U pshs      [g]XCH-fin-HiYld-nas           [i]etf for nasdaq us dividend achievers 50 index.
LAST:0162: Aeqty1u BDJ     --+               171215    9.09 vs 171212    9.19 ( -0.37%) (03) up:02 dn:02 (--- yyy) XCE-BlkrockEqty1U           [g]XCH-dividends               [i]closed-end fund investing in common stocks that pay dividends for current income and current gains.>[g]grp-XCH-Dividends[h]
LAST:1669: Aerg-1u XLE     ----+             171215   68.72 vs 171208   69.28 ( -0.16%) (05) up:02 dn:04 (--- yyy) XCH-SPDR10 Energy           [g]XCH-SPDR10 Energy           [i]en.wikipedia.org/wiki/Global_Industry_Classification_Standard - etf for s&p energy select sector index.>[g]xch-msci-spdr-l1-10energy[h]
LAST:0748: Afinc1u IAI     +--               171215   62.97 vs 171212   63.57 ( -0.32%) (03) up:02 dn:02 (#o2 yyy) XCH-BrokerDeale1U           [g]XCH-fin                     [i]etf for dow jones u.s. select investment services index.
LAST:0749: Afinc1u IAT     +--               171215   49.61 vs 171212   49.98 ( -0.25%) (03) up:02 dn:02 (--- yyy) XCH-USRegionaBk1U           [g]XCH-fin                     [i]etf for dow jones u.s. select regional bank-big index.
LAST:0820: Afinc1u IYG     +--               171215  130.48 vs 171212  131.46 ( -0.25%) (03) up:02 dn:02 (--- yyy) XCH-FinServices1U ishs      [g]XCH-fin                     [i]etf for dow jones u.s. financial services index.
LAST:1670: Afinc1u XLF     +--               171215   27.81 vs 171212   28.22 ( -0.49%) (03) up:02 dn:02 (#o2 yyy) XCH-SPDR40 Financials       [g]XCH-SPDR40 Financals        [i]en.wikipedia.org/wiki/Global_Industry_Classification_Standard - etf for s&p financial select sector index.>[g]xch-msci-spdr-l1-40financials[h]
LAST:0566: Agas-1u FCG     ----+             171215   20.92 vs 171208   21.48 ( -0.54%) (05) up:02 dn:04 (#o2 yyy) XCH-NatGas     1U 1tst      [g]XCH-GAS                     [i]etf for ise-revere natural gas index.
LAST:1543: Agas-1u UNG     ----+             171215    5.22 vs 171208    5.53 ( -1.19%) (05) up:02 dn:04 (--- yyy) XCH-US NaturGas1U           [g]XCH-GAS                     [i]etf for price of natural gas delivered at the henry hub, louisiana.
LAST:0460: Agas-3D DWT     --+               171215   16.28 vs 171212   16.38 ( -0.20%) (03) up:02 dn:02 (--- yyy) Vs3X inv Oil   3D           [g]XCN-crude oil               [i]etn for results at the s&p gsci crude oil index er.
LAST:0385: Agas-3d DGAZ    ++-+              171215   40.90 vs 171211   34.49 (  3.92%) (04) up:03 dn:02 (#o1 yyy) XCN-NatGas bear3D           [g]XCN-NatGas-3x-bear          [i]etf note for 3X inverse of the s&p gsci natural gas index er.
LAST:1532: Agas-3u UGAZ    --+-              171215    5.38 vs 171211    6.59 ( -5.62%) (04) up:02 dn:03 (--- yyy) XCN-US Nat Gas 3U           [g]XCN-GAS                     [i]etf note for 3X the s&p gsci natural gas index.
LAST:0656: Agld-1u GOEX    --+               171215   21.20 vs 171212   20.58 (  0.97%) (03) up:02 dn:02 (new yyy) XCH-GoldXplorer1U global    [g]XCH-GoldXplorer             [i]etf for the solactive global gold explorers total return index.
LAST:0060: Agld-2u AGQ     +-++              171215   30.52 vs 171211   29.26 (  1.03%) (04) up:03 dn:02 (#o2 yyy) XCH-Silver Bull2Xpshs       [g]XTR-Silver 2X               [i]investment trust for twice the price of gold bullion.>[g]grp-XCH-MTL[h]
LAST:0550: Agldl1u EXG     +--               171215    9.43 vs 171212    9.38 (  0.18%) (03) up:02 dn:02 (--- yyy) XCE-EatonVncGlo1U           [g]XCH-fin-PubInvFd-GL         [i]closed-end fund investing in dividend-paying, tax favorable u.s. and foreign common stocks for current income.>[g]grp-XCH-Fin-PubInvFd-[h]
LAST:0682: Agldl1u GURU    +-+++++           171215   29.35 vs 171206   28.78 (  0.28%) (07) up:06 dn:02 (--- yyy) XCH-GlobalGuru 1U           [g]XCH-ITL                     [i]etf for solactive guru index.
LAST:0128: Agldx1u AU      +-+               171215    9.26 vs 171212    8.98 (  1.01%) (03) up:02 dn:02 (--- yyy) XCH-Gold Bull               [g]XTR-gld                     [i]investment trust for the price of gold bullion.>[g]grp-XCH-MTL[h]
LAST:0207: Agldx1u BVN     --+               171215   12.78 vs 171212   13.00 ( -0.57%) (03) up:02 dn:02 (--- yyy) XCH-Gold Bull               [g]XTR-gld                     [i]investment trust for the price of gold bullion.>[g]grp-XCH-MTL[h]
LAST:0632: Agldx1u GDX     --+--             171215   21.99 vs 171208   21.68 (  0.28%) (05) up:02 dn:04 (--- yyy) XCH-Gold Miners             [g]XTR-gld                     [i]investment trust for the price of gold bullion.>[g]grp-XCH-MTL[h]
LAST:0647: Agldx1u GLD     +-+               171215 1254.24 vs 171212  118.15 ( 30.19%) (03) up:02 dn:02 (--- yyy) XCH-Gold Bull    SPDR       [g]XTR-gld  SPDR               [i]investment trust for the price of gold bullion.>[g]grp-XCH-MTL[h]
LAST:0658: Agldx1u GOLD    +-+               171215   92.13 vs 171212   90.47 (  0.60%) (03) up:02 dn:02 (--- yyy) XCH-Gold Bull               [g]XTR-gld                     [i]investment trust for the price of gold bullion.>[g]grp-XCH-MTL[h]
LAST:1224: Agldx1u RGLD    --+-              171215   84.07 vs 171211   83.61 (  0.14%) (04) up:02 dn:03 (--- yyy) XCH-Gold Bull               [g]XTR-gld                     [i]investment trust for the price of gold bullion.>[g]grp-XCH-MTL[h]
LAST:0836: Agldx3d JDST    ++-               171215   66.12 vs 171212   73.75 ( -3.85%) (03) up:02 dn:02 (Fwl yyy) XCH-Gold Miners Jr.         [g]XTR-gld                     [i]etf for 3X inverse the market vectors junior gold miners index.
LAST:1064: Agldx3u NUGT    --+--             171215   26.57 vs 171208   25.18 (  1.05%) (05) up:02 dn:04 (--- yyy) XCH-Gold Bull  3U           [g]XCH-gld 3x                  [i]etf for 3X the nyse arca gold miners index.
LAST:0776: Ahmo-1u IHF     +-++              171215  156.25 vs 171211  155.37 (  0.14%) (04) up:03 dn:02 (--- yyy) XCH-HMO        1U           [g]XCH-biotech                 [i]etf for dow jones u.s. select health care providers index.
LAST:0821: Ahmo-1u IYH     +-+++++           171215  176.61 vs 171206  172.62 (  0.32%) (07) up:06 dn:02 (--- yyy) XCH-HealthCaHMO1U ishs      [g]XCH-Healthcare HMO          [i]etf for dow jones u.s. health care index.
LAST:1166: Ahmo-1u PPH     +-+++++           171215   59.42 vs 171206   56.39 (  0.73%) (07) up:06 dn:02 (--- yyy) XCH-PharmaMkVec1U           [g]XCH-HMO                     [i]etf for market vectors us listed pharmaceutical 25 index.
LAST:0803: Ahome1u ITB     +----             171215   42.59 vs 171208   42.83 ( -0.11%) (05) up:02 dn:04 (#o2 yyy) XCH-USHomeBldrs1U ishs      [g]XCH-usa-BldgHomes           [i]etf for dow jones u.s. select home construction index.
LAST:1665: Ahome1u XHB     +-+               171215   43.28 vs 171212   43.21 (  0.05%) (03) up:02 dn:02 (#o2 yyy) XCH-HomeBuilder1U           [g]XCH-usa-BldgHomes           [i]etf for s&p homebuilders select industry index.
LAST:1675: Ahome1u XLRE    -+-               171215   33.19 vs 171212   33.43 ( -0.24%) (03) up:02 dn:02 (#o2 yyy) XCH-SPDR60 RealEstate       [g]XCH-SPDR60 RealEstat        [i]en.wikipedia.org/wiki/Global_Industry_Classification_Standard - etf for s&p real estate select sector index.>[g]xch-msci-spdr-l1-60realestate[h]
LAST:1671: Aidus1u XLI     +-++              171215   74.52 vs 171211   74.54 ( -0.01%) (04) up:03 dn:02 (#o2 yyy) XCH-SPDR20 Industrals       [g]XCH-SPDR20 Industral        [i]en.wikipedia.org/wiki/Global_Industry_Classification_Standard - etf for s&p industrials select sector index.>[g]xch-msci-spdr-l1-20industrials[h]
LAST:0480: Aieq-2d EEV     -+-               171215    8.99 vs 171212    9.10 ( -0.41%) (03) up:02 dn:02 (--- yyy) XCH-Intl       2D ultr      [g]XCH-UltraShrtIntEq          [i]etf for 2X inverse of the msci emerging markets index.
LAST:0838: Ajets1u JETS    ++-               171215   32.41 vs 171212   32.00 (  0.42%) (03) up:02 dn:02 (--- yyy) XCH-US-Global Jets          [g]XCH-usa                     [i]etf for u.s. global jets index related to business of flying.
LAST:1188: Algcp1u PWV     +--               171215   39.19 vs 171212   39.10 (  0.08%) (03) up:02 dn:02 (--- yyy) XCH-LgCapValue PwSh         [g]XCH-usa                     [i]etf for dynamic large cap value intellidex index.
LAST:1370: Alngshr SPEDX   -+--------------  171030   14.01 vs      0    0.00 (  6.25%) (15) up:01 dn:15 (--- yyy) AlgerDynOppty               [g]longshort                   [i]myportfolio hold for later etf trades both long and short.>[g]ibdorg=xch-longshort[h]
LAST:0393: Alowvol DIV     +-+               171215   25.76 vs 171212   25.61 (  0.19%) (03) up:02 dn:02 (Fwl yyy) Global'X'SuperD1U REIT      [g]XCH-low-vol-idx             [i]etf for indxx super dividend u.s. low volatility index.
LAST:1289: Alowvol SDIV    +-++++            171215   21.66 vs 171207   21.14 (  0.40%) (06) up:05 dn:02 (Fwl yyy) Global'X'Sunds 1U altn      [g]XCH-low-vol-idx             [i]etf for solactive global superdividend index.
LAST:0779: Amcap1u IJH     +-+               171215  188.64 vs 171212  188.30 (  0.06%) (03) up:02 dn:02 (--- yyy) XCH-MidCap iShares          [g]XCH-usa                     [i]etf for s&p midcap 400 index.
LAST:1280: Amcap1u SCHG    +-++++++          171215   70.93 vs 171205   69.38 (  0.27%) (08) up:07 dn:02 (--- yyy) XCH-MidCapGrow Schwab       [g]XCH-usa                     [i]etf for msci us mid cap growth index.
LAST:1593: Amcap1u VOT     +-+               171215  127.38 vs 171212  126.94 (  0.12%) (03) up:02 dn:02 (--- yyy) XCH-MidCapGrow Vgard        [g]XCH-usa                     [i]etf for msci us mid cap growth index.
LAST:1640: Amcap1u WMCR    --+               171215   34.78 vs 171212   35.34 ( -0.53%) (03) up:02 dn:02 (--- yyy) XCH-WilshiMcap 1U           [g]XCH-MICROCAP                [i]etf for wilshire micro-cap index.
LAST:0974: Amcap3u MIDU    +----             171215   45.44 vs 171208   46.88 ( -0.63%) (05) up:02 dn:04 (--- yyy) XCH-MidCap     3X dxon      [g]XCH-usa                     [i]etf for 3X the s&p midcap 400 index.
LAST:0556: Amcp-1u FAD     +-+               171215   65.14 vs 171212   64.79 (  0.18%) (03) up:02 dn:02 (--- yyy) XCH-MultiCapGro1U           [g]XCH-usa                     [i]etf for multi cap growth index.
LAST:0816: Amcp-1u IWR     +----             171215  207.22 vs 171208  207.39 ( -0.02%) (05) up:02 dn:04 (--- yyy) XCH-MidCap     1U ishs      [g]XCH-usa                     [i]etf for russell midcap index.
LAST:0817: Amcp-1u IWS     +---              171215   88.68 vs 171211   88.83 ( -0.04%) (04) up:02 dn:03 (--- yyy) XCH-MidCapValue1U ishs      [g]XCH-usa                     [i]etf for russell midcap value index.
LAST:1663: Amed-1u XBI     +-+               171215   81.82 vs 171212   81.69 (  0.05%) (03) up:02 dn:02 (--- yyy) XCH-S&P Biotech1U spdr      [g]XCH-Biotech MSSPDR          [i]etf for s&p biotechnology select industry index.
LAST:1677: Amed-1u XLV     +-+++++           171215   83.71 vs 171206   82.07 (  0.28%) (07) up:06 dn:02 (#o2 yyy) XCH-SPDR35 HealthCare       [g]XCH-SPDR35 HealthCar        [i]en.wikipedia.org/wiki/Global_Industry_Classification_Standard - etf for s&p health care select sector index.>[g]xch-msci-spdr-l1-35healthcare[h]
LAST:1257: Amed-2u RXL     +-+++++           171215   89.71 vs 171206   85.72 (  0.64%) (07) up:06 dn:02 (--- yyy) XCH-HlthCare2X 2U pshs      [g]XCH-HealthCare pshs         [i]etf for twice the daily dow jones u.s. health care index.
LAST:1359: Ameda1u SOCL    -++               171215   33.34 vs 171212   33.03 (  0.31%) (03) up:02 dn:02 (--- yyy) XCH-SocialMedia1U           [g]XCH-usa                     [i]etf for solactive social media index.
LAST:0967: Amega1u MGC     +-+++++           171215   92.27 vs 171206   90.50 (  0.27%) (07) up:06 dn:02 (--- yyy) XCH-MegaCap    1U           [g]XCH-usa                     [i]etf for crsp us mega cap index.
LAST:0968: Amega1u MGK     +-++++++          171215  112.28 vs 171205  109.49 (  0.31%) (08) up:07 dn:02 (--- yyy) XCH-MegaCap300 1U vgrd      [g]XCH-usa                     [i]etf for morgan stanley msci us large-cap 300.
LAST:0481: Amsci1u EFA     --+               171215   69.97 vs 171212   70.11 ( -0.07%) (03) up:02 dn:02 (--- yyy) XCH-MSCI EAFE  1U ishs      [g]XCH-ITL                     [i]etf for msci eafe index.
LAST:1605: Amsci1u VUG     +-+               171215  141.54 vs 171212  140.38 (  0.27%) (03) up:02 dn:02 (--- yyy) XCH-Growth     1U vgrd      [g]XCH-growh                   [i]etf for msci us prime market 750 index.
LAST:0806: Amtgs1u IVR     +-+               171215   18.64 vs 171212   18.07 (  1.02%) (03) up:02 dn:02 (--- yyy) Invesco                     [g]MtgReit hidividend          [i]fin-finance-mortgage reit hidiv>   [g]grp=finance-mortgage reit hidividend[h]
LAST:0988: Amtgs1u MORT    +-+               171215   24.78 vs 171212   24.32 (  0.62%) (03) up:02 dn:02 (--- yyy) XCH-Mortgages  1U mrtg      [g]XCH-bond                    [i]etf for market vector global mortgage reits index.
LAST:0367: Amtl-1u DBB     ++++++-           171215   18.40 vs 171206   17.73 (  0.52%) (07) up:06 dn:02 (--- yyy) XCH-US-BasicMtl1U pshs      [g]XCH-metals                  [i]etf for dow jones u.s. basic materials index.
LAST:0370: Amtl-1u DBP     +-++              171215   37.03 vs 171211   36.52 (  0.34%) (04) up:03 dn:02 (--- yyy) XCH-US-PrecsMtl1U pshs      [g]XCH-metals                  [i]etf for dbiq optimum yield precious metals index.
LAST:0625: Amtl-1u FXZ     +-+++++           171215   42.22 vs 171206   41.74 (  0.16%) (07) up:06 dn:02 (#o2 yyy) XCH-Matl Strat 1U 1tst      [g]XCH-fin-materl              [i]etf for strataquant materials index.
LAST:0824: Amtl-1u IYM     +-+++             171215   99.72 vs 171208   99.56 (  0.03%) (05) up:04 dn:02 (--- yyy) XCH-US-BasicMtr1U ishs      [g]XCH-usa                     [i]etf for dow jones u.s. basic materials index.
LAST:1668: Amtl-1u XLB     +-+++             171215   59.08 vs 171208   59.43 ( -0.12%) (05) up:04 dn:02 (#o2 yyy) XCH-SPDR15 Materials        [g]XCH-SPDR15 Materials        [i]en.wikipedia.org/wiki/Global_Industry_Classification_Standard - etf for price and yield performance of the s&p materials select sector index.>[g]xch-msci-spdr-l1-15materials[h]
LAST:1348: Amtl-2d SMN     -+-----           171215   14.05 vs 171206   14.23 ( -0.18%) (07) up:02 dn:06 (--- yyy) XCH-UltraShrt  2D metl      [g]XCH-UltraShrt               [i]etf for 2X inverse of the dow jones u.s. basic materials index.
LAST:1564: Amtl-2u UYM     +-+++             171215   70.04 vs 171208   69.94 (  0.03%) (05) up:04 dn:02 (#o2 yyy) XCH-US-BasicMtl2U           [g]XCH-usa-2X                  [i]etf for 2X the dow jones u.s. basic materials index.
LAST:1015: Amtum1u MTUM    +--               171215  103.50 vs 171212  102.95 (  0.18%) (03) up:02 dn:02 (--- yyy) XCH-USmomentum 1U           [g]XCH-momentum                [i]etf for msci usa momentum index.
LAST:0569: Anet-1u FDN     +++-+++++         171215  110.70 vs 171204  106.33 (  0.44%) (09) up:08 dn:02 (#o2 yyy) XCH-Internet   1U 1tst      [g]XCH-NET                     [i]etf for dow jones internet index.
LAST:0819: Aoil-1u IYE     ----+             171215   37.82 vs 171208   37.92 ( -0.05%) (05) up:02 dn:04 (#o2 yyy) XCH-oil        1U ishs      [g]XCH-OIL                     [i]etf for dow jones u.s. oil & gas index.
LAST:1091: Aoil-1u OIH     ---+              171215   24.42 vs 171211   25.21 ( -0.81%) (04) up:02 dn:03 (--- yyy) XCH-oil        1U           [g]XCH-OIL                     [i]etf for market vectors us listed oil services 25 index.
LAST:1189: Aoil-1u PXE     ----+             171215   21.51 vs 171208   21.77 ( -0.25%) (05) up:02 dn:04 (--- yyy) XCH-oil        1U           [g]XCH-OIL                     [i]etf for dynamic energy exploration and production intellidex index.
LAST:1557: Aoil-1u USO     ++-               171215   11.46 vs 171212   11.44 (  0.06%) (03) up:02 dn:02 (#o2 yyy) XCH-US-Oil     1U           [g]XCH-OIL-1U                  [i]etf for spot price of west tx intermediate light sweet crude.
LAST:0447: Aoil-3d DRIP    ++++-             171215   15.69 vs 171208   14.36 (  1.70%) (05) up:04 dn:02 (--- yyy) XCH-US-WTI-    3D           [g]XCH-OIL-3X-bear             [i]etf for inverse of the spot price of west tx intermediate light sweet crude.
LAST:1285: Aoil-3d SCO     --+               171215   27.18 vs 171212   27.23 ( -0.06%) (03) up:02 dn:02 (Fwl yyy) XCH-US-BBERG-  3D           [g]XCH-OIL-3X-bear             [i]etf for 2X inverse of the bloomberg wti crude oil subindex.
LAST:0683: Aoil-3u GUSH    ----+             171215   23.43 vs 171208   25.84 ( -2.06%) (05) up:02 dn:04 (--- yyy) XCH-US-WTI     3U           [g]XCH-OIL-33U                 [i]etf for spot price of west tx intermediate light sweet crude.
LAST:1135: Apfd-1u PFF     +-----            171215   38.38 vs 171207   38.54 ( -0.07%) (06) up:02 dn:05 (--- yyy) XCH-US-Prefered1U           [g]XCH-PFD                     [i]etf for s&p u.s. preferred stock index.
LAST:1142: Apfd-1u PGX     ++-               171215   15.02 vs 171212   15.03 ( -0.02%) (03) up:02 dn:02 (--- yyy) XCH-Preferreds 1U pshs      [g]XCH-PFD                     [i]etf for bofa merrill lynch core plus fixed rate preferred securities index.
LAST:1138: Apfdp1u PGF     ++-               171215   19.00 vs 171212   19.02 ( -0.04%) (03) up:02 dn:02 (#o2 yyy) XCH-Fin Prefd  1U           [g]XCH-bond                    [i]etf for wells fargo hybrid/preferred securities financial index.
LAST:1168: Aplat1u PPLT    +-+               171215   85.18 vs 171212   83.96 (  0.48%) (03) up:02 dn:02 (--- yyy) XCH-PlatinumETF1U           [g]XCH-platinum                [i]platinum trust provides a return equivalent to movement in platinum spot price less fees.>[g]grp-XCH-pltinum[h]
LAST:1160: Aret-1u PMR     +-++              171215   36.70 vs 171211   36.62 (  0.05%) (04) up:03 dn:02 (#o2 yyy) XCH-Retail     1U           [g]XCH-retail                  [i]etf for dynamic retail intellidex index.
LAST:1251: Aret-1u RTH     +-+               171215   91.52 vs 171212   90.65 (  0.32%) (03) up:02 dn:02 (--- yyy) XCH-Retail     1U           [g]XCH-retail                  [i]etf for market vectors u.s. listed retail 25 index.
LAST:1412: As5MV1d SVXY    +++-++++++        171215  127.36 vs 171201  109.76 (  1.38%) (10) up:09 dn:02 (Fwl yyy) XCN-VIX Sht    1D  shs      [g]XCN-VIX-1D                  [i]etf for results at the inverse of the s&p 500 vix short-term futures index.
LAST:1667: As5MV1d XIV     +++-++++++        171215  132.66 vs 171201  114.31 (  1.38%) (10) up:09 dn:02 (#o2 yyy) XCN-VIX ShrtTrm1D           [g]XCN-VIX-1X Bear             [i]etf note for inverse the s&p 500 vix short-term futures index.
LAST:1608: As5MV1u VXX     ---+------        171215   28.19 vs 171201   32.83 ( -1.65%) (10) up:02 dn:09 (--- yyy) XCN-VIX ShrtTrm1U           [g]XCN-VIX-1X                  [i]etf note for the snp 500 vix short-term futures index total return.
LAST:1609: As5MV1u VXZ     -------+--        171215   18.27 vs 171201   19.69 ( -0.78%) (10) up:02 dn:09 (Fwl yyy) XCN-VIX MidTrm 1U ipth      [g]XCN-VIX-1X                  [i]etf note for the s&p 500 vix mid-term futures index total return.
LAST:1506: As5MV2u TVIX    ---+------        171215    5.67 vs 171201    7.77 ( -3.70%) (10) up:02 dn:09 (--- yyy) XCN-VIX ShrtTer2U           [g]XCN-VIX-2X                  [i]etf note for 2X the s&p 500 vix short-term futures index.
LAST:1562: As5MV2u UVXY    ---+------        171215   10.37 vs 171201   14.19 ( -3.68%) (10) up:02 dn:09 (--- yyy) XCH-VIX ShrtTrm2U           [g]XCH-VIX-2X                  [i]etf for 2X the s&p 500 vix short-term futures index.
LAST:1177: Asft-1u PSJ     +-+               171215   65.20 vs 171212   63.65 (  0.79%) (03) up:02 dn:02 (--- yyy) XCH-Software   1U           [g]XCH-sfw                     [i]etf for dynamic software intellidex index.
LAST:1295: Aship1u SEA     ++-++             171215   11.38 vs 171208   11.20 (  0.32%) (05) up:04 dn:02 (--- yyy) XCH-GlobalShipp1U           [g]XCH-ITL                     [i]etf for dow jones global shipping index.
LAST:1326: Aslv-1u SIVR    +-+               171215   15.66 vs 171212   15.34 (  0.68%) (03) up:02 dn:02 (--- yyy) XCH-Silver     1U pshs      [g]XCH-silver                  [i]silver trust owns silver transferred to trust in exchange for shares.>[g]grp-XCH-silver[h]
LAST:1341: Aslv-1u SLV     +++-+             171215   15.99 vs 171208   14.96 (  1.29%) (05) up:04 dn:02 (--- yyy) XCH-Silver     1U ishs      [g]XCH-silver                  [i]silver trust owns silver transferred to trust in exchange for shares.>[g]grp-XCH-silver[h]
LAST:1312: Aslv-2u SHNY    +-+               171215    8.65 vs 171212    8.10 (  2.12%) (03) up:02 dn:02 (--- yyy) XCH-Silver Bull2Xdirx       [g]XTR-Silver 2X               [i]investment trust for 2X the performance of the selective global silver miners index.>[g]grp-XCH-MTL[h]
LAST:0450: Aslv-3D DSLV    -+--              171215   27.95 vs 171211   29.94 ( -1.78%) (04) up:02 dn:03 (--- yyy) Vs3X inv Silver3D           [g]XCN-silver 3D               [i]etn for results at three times the inverse performance performance of the s&p gsci silver index er.
LAST:1165: Aspce1u PPA     +-++              171215   54.06 vs 171211   53.16 (  0.42%) (04) up:03 dn:02 (--- yyy) XCH-SpaceDefens1U           [g]XCH-DEF                     [i]etf for spade defense index.
LAST:1674: Astpl1u XLP     +-++              171215   56.88 vs 171211   56.58 (  0.13%) (04) up:03 dn:02 (#o2 yyy) XCH-SPDR30 ConsmrStpl       [g]XCH-SPDR30 CnsumStpl        [i]en.wikipedia.org/wiki/Global_Industry_Classification_Standard - etf for s&p consumer staples select sector index.>[g]xch-msci-spdr-l1-30consumerstpls[h]
LAST:1687: Atch-1U XTL     --+-              171215   68.68 vs 171211   69.41 ( -0.27%) (04) up:02 dn:03 (--- yyy) XCH-telecom    1U s&p       [g]XCH-telecom 1U              [i]etf for telecom select industry index s&p index etf.
LAST:0458: Atech1u DWAS    +-+               171215   48.34 vs 171212   47.45 (  0.61%) (03) up:02 dn:02 (--- yyy) XCH-SmCapTech  1U           [g]XCH-SmCap-Tech              [i]etf for dorsey wright smallcap technical leaders index.
LAST:0826: Atech1u IYW     +-+               171215  164.91 vs 171212  162.92 (  0.40%) (03) up:02 dn:02 (--- yyy) XCH-Tech(broad)  ishs       [g]XCH-tech                    [i]etf for dow jones u.s. technology index.
LAST:1174: Atech1u PSCT    +-+               171215   77.10 vs 171212   75.86 (  0.54%) (03) up:02 dn:02 (--- yyy) XCH-S&P-SmlCap 1U           [g]XCH-S&P-SMCAP               [i]etf for s&p smallcap 600 capped information technology index.
LAST:1575: Atech1u VGT     +-+               171215  166.46 vs 171212  164.99 (  0.29%) (03) up:02 dn:02 (--- yyy) XCH-VG InfoTech1U vgrd      [g]XCH-Info-Tech               [i]etf for us investable market information technology 25/50 index.
LAST:1240: Atech2u ROM     +---              171215   90.07 vs 171211   88.81 (  0.35%) (04) up:02 dn:03 (--- yyy) XCH-TechUltra  2U           [g]XCH-tech-2X                 [i]etf for 2X the dow jones u.s. technology index.
LAST:1441: Atech3u TECL    +-+               171215  116.11 vs 171212  112.44 (  1.05%) (03) up:02 dn:02 (--- yyy) XCH-Tech(broad?3U           [g]XCH-tech-3X                 [i]etf for 3X the dow jones u.s. technology index
LAST:0925: Atel-1u LTL     --+--             171215   42.72 vs 171208   41.25 (  0.69%) (05) up:02 dn:04 (--- yyy) XCH-telecom    2U           [g]XCH-telecom                 [i]etf for dow jones u.s. select telecommunications index.
LAST:0765: Autl-1u IDU     +-+               171215  139.08 vs 171212  138.44 (  0.15%) (03) up:02 dn:02 (--- yyy) XCH-Utilities  1U           [g]XCH-Utilities               [i]etf for s&p utilities sector index.
LAST:1676: Autl-1u XLU     --+-              171215   55.02 vs 171211   56.21 ( -0.54%) (04) up:02 dn:03 (--- yyy) XCH-SPDR55 Utilities        [g]XCH-SPDR55 Utilities        [i]en.wikipedia.org/wiki/Global_Industry_Classification_Standard - etf for s&p utilities select sector index.>[g]xch-msci-spdr-l1-55utilities[h]
LAST:1197: Autl-2d QID     -+-               171215   13.13 vs 171212   13.46 ( -0.84%) (03) up:02 dn:02 (--- yyy) XCH-shrt       2D ultr      [g]XCH-UltraShrt               [i]etf for 2X inverse of the dow jones u.s. utilities index.
LAST:1293: Autl-2d SDP     -+-               171215   23.27 vs 171212   23.49 ( -0.32%) (03) up:02 dn:02 (--- yyy) XCH-Utilities  2D           [g]XCH-Utilities2X SHRT        [i]etf for 2X inverse snp utilities sector index.
LAST:1549: Autl-2u UPW     +---              171215   51.82 vs 171211   52.27 ( -0.22%) (04) up:02 dn:03 (--- yyy) XCH-Utilities  2D           [g]XCH-UTL-2X                  [i]etf for 2X d.j. u.s.utilities index.
LAST:0823: Axcyc1u IYK     +-++++            171215  127.41 vs 171207  125.46 (  0.26%) (06) up:05 dn:02 (--- yyy) XCH-ConsmrNonCy1U ishs      [g]XCH-usa                     [i]etf for dow jones u.s. consumer goods index.
LAST:1688: Axprt1u XTN     +-++              171215   63.80 vs 171211   63.65 (  0.06%) (04) up:03 dn:02 (--- yyy) XCH-Transport  1U           [g]XCH-usa                     [i]etf for s&p transportation select industry index.
LAST:0057: Bld-ag  AGCO    +++-+++           171215   74.39 vs 171206   70.71 (  0.71%) (07) up:06 dn:02 (#o1 yyy) AGCO Corp                   [g]machinery-farm              [i]manufactures agricultural tractors, self-propelled sprayers and combines for the agricultural equipment industry.>
LAST:0377: Bld-ag  DE      +-+               171215  150.87 vs 171212  151.07 ( -0.04%) (03) up:02 dn:02 (--- yyy) Deer & Co.                  [g]machinery-farm              [i]manufactures tractors, combine, cotton/sugarcane harvesters, sprayers, mowers and backhoe loaders.>
LAST:0039: Bld-big ACM     ---+-             171215   36.93 vs 171208   38.57 ( -0.89%) (05) up:02 dn:04 (--- x40) AECOM TECH                  [g]bldg-heavy construction     [i]provides construction management and planning services to the transportation, facilities and environmental markets.>
LAST:0227: Bld-big CBI     -+-               171215   17.81 vs 171212   18.39 ( -1.09%) (03) up:02 dn:02 (--- yyy) Chicago Bridge              [g]bldg-heavy construction     [i]provides construction and related services to hydrocarbon, oil and gas, chemical, power, water and metals industries.>
LAST:0502: Bld-big ENG     +++-              171215    0.80 vs 171211    0.80 (  0.00%) (04) up:03 dn:02 (--- yyy) Englobal                    [g]bldg-heavy construction     [i]provides engineering systems and services to the petroleum refining, petrochemical, pipeline and process industries.>
LAST:0594: Bld-big FLR     +--               171215   50.45 vs 171212   50.43 (  0.01%) (03) up:02 dn:02 (--- yyy) Flour                       [g]bldg-heavy construction     [i]provides construction and maintenance services to the oil/gas, petrochemical, mining and transportation industries.>
LAST:0684: Bld-big GVA     +--               171215   62.38 vs 171212   63.57 ( -0.64%) (03) up:02 dn:02 (--- x40) GRANITE CONSTRUCTION        [g]bldg-heavy construction     [i]provides heavy civil construction of roads, highways, residential and commercial development and other infrastructure.>
LAST:0837: Bld-big JEC     +--               171215   66.19 vs 171212   68.39 ( -1.11%) (03) up:02 dn:02 (--- yyy) Jacobs Engineering          [g]bldg-heavy construction     [i]provides technical, professional and construction services to industrial, commercial and governmental clients.>
LAST:0853: Bld-big KBR     +-+               171215   18.78 vs 171212   18.84 ( -0.11%) (03) up:02 dn:02 (--- yyy) KBR Inc                     [g]bldg-heavy construction     [i]provides engineering and construction services to government and civil infrastructure, energy and petrochemical markets.>
LAST:1016: Bld-big MTW     +-+               171215   39.30 vs 171212   39.30 (  0.00%) (03) up:02 dn:02 (--- yyy) Manitowoc Co                [g]machinery-constr/mining     [i]manufactures cranes and related lifting equipment for the energy, petrochemical, construction and mining markets.>
LAST:1402: Bld-big STRL    +-+               171215   17.29 vs 171212   17.30 ( -0.02%) (03) up:02 dn:02 (--- yyy) Sterling Construct          [g]bldg-heavy construction     [i]provides heavy construction and building services for transportation and water infrastructure in tx, ut, ar, ca and nv.>
LAST:1447: Bld-blg TEX     --+-              171215   45.93 vs 171211   46.85 ( -0.50%) (04) up:02 dn:03 (--- yyy) Terex                       [g]machinery-constr/mining     [i]manufactures capital equipment for the construction, infrastructure, mining, shipping and transportation industries.>
LAST:0233: Bld-eqp CAT     +-+               171215  146.69 vs 171212  143.42 (  0.74%) (03) up:02 dn:02 (#dj yyy) Caterpillar Inc             [g]machinery-constr/mining     [i]manufactures construction/mining equipment, diesel/natural gas engines, turbines and locomotives.>
LAST:0374: Bld-eqp DDD     +++-              171215   10.40 vs 171211    9.51 (  2.14%) (04) up:03 dn:02 (--- yyy) Three D Systems             [g]machinery-3d                [i]manufactures printing, prototyping and manufacturing systems to produce 3-d objects from computer data.>[g]ibdorig=machinery-mtl hdlg/autmn[h]
LAST:0195: Bld-fam BPY     -+++              171215   21.55 vs 171211   21.32 (  0.27%) (04) up:03 dn:02 (--- yyy) Brookfield Property         [g]bldg-resident/comml         [i]builds entry-level, single-family homes in high growth markets in texas, arizona, florida and georgia.>
LAST:0214: Bld-fam BZH     +-----            171215   18.95 vs 171207   19.98 ( -0.91%) (06) up:02 dn:05 (#o2 yyy) Beazer Homes                [g]bldg-resident/comml         [i]builds single and multi-family homes in the west, southeast and east regions of the u.s. spanning 16 states.>
LAST:0236: Bld-fam CCS     --+-              171215   29.55 vs 171211   30.00 ( -0.38%) (04) up:02 dn:03 (--- yyy) Centry Commmunities         [g]bldg-resident/comml         [i]builds single-family detached and attached homes in major metropolitan markets in colorado, texas, georgia, and nevada.>
LAST:0387: Bld-fam DHI     ++-               171215   50.58 vs 171212   50.00 (  0.38%) (03) up:02 dn:02 (--- yyy) DR Horton Inc               [g]bldg-resident/comml         [i]builds single-family detached homes for first-time and move -up home buyers in 27 states and 78 metropolitan markets.>
LAST:0638: Bld-fam GFA     -++               171215   12.64 vs 171212   12.28 (  0.95%) (03) up:02 dn:02 (--- yyy) Gafisa S.A.ADR Houses       [g]bldg-resident/comml         [i]brazilian builder of residential homes and communities and commercial structures across brazil.>
LAST:0725: Bld-fam HOV     +--               171215    2.47 vs 171212    2.54 ( -0.94%) (03) up:02 dn:02 (--- yyy) Hovanian HomeBldr           [g]bldg-resident/comml         [i]builds single-family detached homes, attached townhomes and condominiums in 16 states across the u.s.>
LAST:0852: Bld-fam KBH     ++-               171215   31.08 vs 171212   30.87 (  0.23%) (03) up:02 dn:02 (--- yyy) KB Homes                    [g]bldg-resident/comml         [i]builds single-family attached/detached homes, townhomes and condominiums in 10 states across the u.s.>
LAST:0880: Bld-fam KW      +--------         171215   17.95 vs 171204   19.35 ( -0.87%) (09) up:02 dn:08 (--- yyy) Kennedy-Wilson Holdin       [g]bldg-resident/comml         [i]builds entry-level, single-family homes in high growth markets in texas, arizona, florida and georgia.>
LAST:0894: Bld-fam LEN     ++-               171215   61.40 vs 171212   61.43 ( -0.02%) (03) up:02 dn:02 (--- yyy) Lennar                      [g]bldg-resident/comml         [i]builds single-family attached and detached homes in 18 states and develops/sells residential land.>
LAST:0896: Bld-fam LGIH    +-++              171215   72.58 vs 171211   70.47 (  0.73%) (04) up:03 dn:02 (--- l37) LGI Homes                   [g]bldg-resident/comml         [i]builds entry-level, single-family homes in high growth markets in texas, arizona, florida and georgia.>
LAST:0954: Bld-fam MDC     +-+               171215   31.55 vs 171212   31.17 (  0.40%) (03) up:02 dn:02 (--- yyy) MDC Building                [g]bldg-resident/comml         [i]builds single-family detached homes for first-time and first-time move-up home buyers.>
LAST:0971: Bld-fam MHO     +----             171215   34.19 vs 171208   35.05 ( -0.50%) (05) up:02 dn:04 (--- yyy) M/I Homes                   [g]bldg-resident/comml         [i]builds single-family homes and townhomes for first-time, move-up, empty-nester and luxury buyers.>
LAST:1009: Bld-fam MTH     +----             171215   50.00 vs 171208   51.50 ( -0.60%) (05) up:02 dn:04 (--- yyy) Meritage Homes Co           [g]bldg-resident/comml         [i]builds single-family attached/detached homes for first and second-time move up buyers in the southern and western u.s.>
LAST:1070: Bld-fam NVR     -++               171215 3398.63 vs 171212 3368.97 (  0.29%) (03) up:02 dn:02 (--- x40) NVR                         [g]bldg-resident/comml         [i]builds single-family detached homes, townhomes and condominium buildings in 14 states and d.c.>
LAST:1143: Bld-fam PHM     +----             171215   33.43 vs 171208   34.10 ( -0.40%) (05) up:02 dn:04 (--- yyy) Pulte Homes                 [g]bldg-resident/comml         [i]builds single-family detached homes, townhouses, condominiums and duplexes in 48 markets in 27 states.>
LAST:1144: Bld-fam PHO     +-+               171215   29.93 vs 171212   29.99 ( -0.07%) (03) up:02 dn:02 (Fwl z00) Pulte Homes                 [g]bldg-resident-comml         [i]builds single-family detached homes, townhouses, condominiums and duplexes in 48 markets in 27 states. 
LAST:1473: Bld-fam TOL     ++-               171215   47.70 vs 171212   47.09 (  0.43%) (03) up:02 dn:02 (--- yyy) Toll Brothers               [g]bldg-resident/comml         [i]builds single-family detached and attached homes in luxury communities for move-up/empty nester/active-adult home buyers>
LAST:1475: Bld-fam TPH     ++-               171215   17.82 vs 171212   17.42 (  0.75%) (03) up:02 dn:02 (--- yyy) Trite Point Homes           [g]bldg-resident/comml         [i]builds single-family homes in planned communities in major metropolitan areas in california and colorado.>
LAST:0090: Bld-hom AMWD    +-+++             171215  124.40 vs 171208  118.85 (  0.89%) (05) up:04 dn:02 (#o2 l00) American Woodmark Corp      [g]bldg-constr prd/msc         [i]MANUFACTURES KITCHEN CABINETS AND VANITIES FOR THE REMODELING AND NEW HOME CONSTRUCTION MARKETS.
LAST:0103: Bld-hom AOS     +----             171215   60.73 vs 171208   62.22 ( -0.49%) (05) up:02 dn:04 (--- x40) AO SMITH                    [g]bldg-a/c & heatg prd        [i]manufactures water heating equipment for various residential and commercial markets worldwide.
LAST:0110: Bld-hom AQ      --+---            171215   10.65 vs 171207   11.22 ( -0.89%) (06) up:02 dn:05 (Fwl l00) ALO Smith                   [g]bldg-a/c & heatg prd        [i]manufactures water heating equipment for various residential and commercial markets worldwide.
LAST:0143: Bld-hom AYI     +--               171215  165.83 vs 171212  174.23 ( -1.69%) (03) up:02 dn:02 (--- x40) ACUITY BRANDS               [g]bldg-constr prd/msc         [i]holding co engaged in the production of lighting products for the industrial, commercial and residential markets.>[g]ibdorig=bldg-constr prds/misc[h]
LAST:0337: Bld-hom CSTE    +-+               171215   22.00 vs 171212   22.95 ( -1.44%) (03) up:02 dn:02 (--- yyy) CeasorStone                 [g]home-constr prd/msc         [i]manufactures high quality engineered quartz surfaces used in residential and commercial buildings>[g]ibdorig=bldg-constr prds/misc[h]
LAST:0551: Bld-hom EXP     --+--             171215  109.09 vs 171208  116.15 ( -1.29%) (05) up:02 dn:04 (--- z--) EAGLE MATERIALS             [g]bldg-cement/concrt          [i]manufactures gypsum wallboard and cement products for residential, commercial and infrastructure applications.>[g]ibdorig=bldg-cement/concrt/ag[h]
LAST:0562: Bld-hom FBHS    --+---            171215   66.42 vs 171207   68.24 ( -0.46%) (06) up:02 dn:05 (--- x40) FORTUNE BRANDS HOME         [g]bldg-constr prd/msc         [i]provides home security, kitchen and bath products for the homebuilding market nationwide.>[g]ibdorig=bldg-constr prds/misc[h]
LAST:0900: Bld-hom LII     +--               171215  204.67 vs 171212  206.68 ( -0.33%) (03) up:02 dn:02 (--- x40) LENNOX INTL                 [g]bldg-a/c & heatg prd        [i]manufactures climate control products for the heating, ventilation, air conditioning and refrigeration markets.>[g]ibdorig=bldg-a/c & heating prds[h]
LAST:0918: Bld-hom LPX     +-+               171215   26.67 vs 171212   26.52 (  0.19%) (03) up:02 dn:02 (--- yyy) Loisiana-Pacific Co         [g]home bldr                   [i]manufactures oriented strand board, siding and engineered wood products for home construction, repair and remodeling.>[g]ibdorig=bldg-wood prds[h]
LAST:0941: Bld-hom MAS     +----             171215   42.31 vs 171208   42.72 ( -0.19%) (05) up:02 dn:04 (--- yyy) Masco                       [g]home-constr prd/msc         [i]manufactures cabinets, plumbing and other products for the home improvement and new construction markets.>[g]ibdorig=bldg-constr prds/misc[h]
LAST:0970: Bld-hom MHK     +-+               171215  274.71 vs 171212  275.34 ( -0.08%) (03) up:02 dn:02 (--- t15) Mohawk Indust               [g]bldg-constr prd/msc         [i]manufactures floor covering products for residential and commerical applications in the u.s. and europe.>[g]ibdorig=bldg-constr prds/misc[h]
LAST:0977: Bld-hom MLM     +-+               171215  204.44 vs 171212  207.25 ( -0.46%) (03) up:02 dn:02 (Fwl yyy) Martin Marietta Matls       [g]bldg-cement/concrt          [i]PRODUCES CRUSHED STONE, SAND AND OTHER AGGREGATES FOR INFRASTRUCTURE, COMMERCIAL AND RESIDENTIAL CONSTRUCTION MARKETS.>
LAST:1414: Bld-hom SWK     +-+               171215  165.71 vs 171212  165.95 ( -0.05%) (03) up:02 dn:02 (--- yyy) Stanley Works               [g]bldg-hand tools             [i]manufactures hand and mechanics tools for the professional, industrial and consumer markets.>[g]ibdorig=bldg-hand tools[h]
LAST:1481: Bld-hom TREX    +-+               171215  108.28 vs 171212  108.62 ( -0.10%) (03) up:02 dn:02 (--- x40) Trex                        [g]bldg-constr prd/msc         [i]manufactures wood-alternative decking, railing and fencing products for the residential and commercial markets.>[g]ibdorig=bldg-constr prds/misc[h]
LAST:1496: Bld-hom TTC     +-+               171215   64.70 vs 171212   64.59 (  0.06%) (03) up:02 dn:02 (--- yyy) Toro Inc                    [g]bldg-hand tools             [i]manufactures turf maintenance/landscaping equipment, irrigation systems, and residential yard products.>[g]ibdorig=bldg-hand tools[h]
LAST:1555: Bld-hom USCR    --+--             171215   76.65 vs 171208   85.25 ( -2.24%) (05) up:02 dn:04 (--- yyy) US Concrete                 [g]home-cement/concrt          [i]manufactures ready-mix concrete and related products for commercial, residential and public works construction.>[g]ibdorig=bldg-cement/concrt/ag[h]
LAST:1585: Bld-hom VMC     +-+               171215  120.82 vs 171212  121.51 ( -0.19%) (03) up:02 dn:02 (--- yyy) Vlucan Materials            [g]home-cement/concrt          [i]produces construction aggregates, asphalt mix and concrete for the construction and paving industries.>[g]ibdorig=bldg-cement/concrt/ag[h]
LAST:1651: Bld-hom WSO     ---+-             171215  165.27 vs 171208  169.48 ( -0.51%) (05) up:02 dn:04 (--- x40) WATSCO                      [g]bldg-a/c & heat prds        [i]distributes air conditioning, heating and refrigeration products for the replacement and homebuilding markets.
LAST:1654: Bld-hom WTS     +-++              171215   75.20 vs 171211   73.10 (  0.70%) (04) up:03 dn:02 (--- yyy) Watts Water                 [g]home-constr prd/msc         [i]manufactures water conservation/quality/safety/flow products for plumbing/heating markets and do-it-yourself/oem chains.>[g]ibdorig=bldg-constr prds/misc[h]
LAST:1454: Bld-mob THO     +-+               171215  149.99 vs 171212  149.40 (  0.13%) (03) up:02 dn:02 (--- i08) Thor Industries             [g]bldg-mobile-rv              [i]manufactures recreation vehicles in the u.s. and canada under the airstream and other brand names.>[g]ibdorig=bldg-mobile/mfg & rv[h]
LAST:1631: Bld-mob WGO     +-+               171215   56.05 vs 171212   54.95 (  0.65%) (03) up:02 dn:02 (--- i05) Winnebago Ind               [g]bldg-mobile-rv              [i]manufactures motor homes and self-contained recreation vehicles used in leisure travel and outdoor activities.>[g]ibdorig=bldg-mobile/mfg & rv[h]
LAST:0499: Bld-svc EME     +--               171215   81.09 vs 171212   81.09 (  0.00%) (03) up:02 dn:02 (#o1 yyy) EMR Corp Group              [g]bldg-maint & svc            [i]provides mechanical and electrical construction services for commercial, industrial, utility and institutional markets.>[g]ibdorig=bldg-maintenance & svc[h]
LAST:1239: Bld-svc ROL     +-+               171215   46.82 vs 171212   45.30 (  1.08%) (03) up:02 dn:02 (--- x40) ROLLINS                     [g]bldg-maint & svc            [i]provides pest and termite control services to residential and commercial customers internationally >[g]ibdorig=bldg-maintenance & svc[h]
LAST:0104: CFXexpl APA     +-+               171215   39.47 vs 171212   39.72 ( -0.21%) (03) up:02 dn:02 (--- yyy) Apache Oil                  [g]oil intl expl prod          [i]engaged in exploration and production of crude oil, ngls and natural gas globally.>[g]ibdorig=oil&gas-intl expl&prod[h]
LAST:0204: CFXexpl BTE     -----+--          171215    2.78 vs 171205    3.43 ( -2.92%) (08) up:02 dn:07 (--- yyy) Baytex Energy Trust         [g]oil intl expl prod          [i]canadian company engaged in oil and natural gas exploration and development in the western canadian sedimentary basin.>
LAST:0293: CFXexpl CNQ     -----+            171215   33.06 vs 171207   34.57 ( -0.76%) (06) up:02 dn:05 (--- yyy) Canadian Matural Res        [g]oil intl expl prod          [i]canadian company engaged in oil and gas exploration and production in western canada, north sea and west africa.>
LAST:0305: CFXexpl COP     -+-               171215   52.17 vs 171212   51.96 (  0.13%) (03) up:02 dn:02 (--- yyy) ConocoPhillips              [g]oil intl expl prod          [i]engaged in exploration and production of crude oil and natural gas in 27 countries.>[g]ibdorig=oil&gas-intl expl&prod[h]
LAST:0312: CFXexpl CPG     ----+             171215    6.43 vs 171208    7.06 ( -1.96%) (05) up:02 dn:04 (--- yyy) Crescent Point Energy       [g]oil intl expl prod          [i]engaged in exploration and production of crude oil, ngls and natural gas globally.>[g]ibdorig=oil&gas-intl expl&prod[h]
LAST:0469: CFXexpl ECA     -----+            171215   11.11 vs 171207   11.68 ( -0.86%) (06) up:02 dn:05 (--- yyy) Encana Corpy                [g]oil intl expl prod          [i]engaged in oil and gas exploration and production in british columbia, alberta, offshore nova scotia, wy, co, la and tx.>[g]ibdorig=oil&gas-intl expl&prod[h]
LAST:0490: CFXexpl EGY     -+---             171215    0.70 vs 171208    0.79 ( -2.57%) (05) up:02 dn:04 (--- yyy) Vaalco Energy               [g]oil intl expl prod          [i]engaged in acquisition, exploration, development and production of crude oil and natural gas in gabon and angola>[g]ibdorig=oil&gas-intl expl&prod[h]
LAST:0703: CFXexpl HES     +---              171215   43.40 vs 171211   45.76 ( -1.36%) (04) up:02 dn:03 (--- yyy) Hess Oil                    [g]oil intl expl prod          [i]engaged in exploration, production, transportation and marketing of oil and gas worldwide.>[g]ibdorig=oil&gas-intl expl&prod[h]
LAST:1019: CFXexpl MUR     -+--              171215   27.93 vs 171211   28.85 ( -0.82%) (04) up:02 dn:03 (--- yyy) Murphy Oil                  [g]oil intl expl prod          [i]engaged in oil and natural gas exploration and production in u.s., canada, malaysia and other international locations.>[g]ibdorig=oil&gas-intl expl&prod[h]
LAST:1108: CFXexpl OXY     ++-++             171215   70.62 vs 171208   68.87 (  0.50%) (05) up:04 dn:02 (--- yyy) Occidental Petro            [g]oil intl expl prod          [i]engaged in exploration and production of crude oil and natural gas worldwide.>[g]ibdorig=oil&gas-intl expl&prod[h]
LAST:0310:         CPB     -+--------------  171213   49.19 vs      0    0.00 (  6.25%) (15) up:01 dn:15 (--- yyy) CanadianPacificRail         [g]transp-rail                 [i]provides rail and intermodal freight transportation services over a 14,400-mile network>[g]ibdorig=transportation-rail[h]
LAST:0105: CUSexpl APC     ---+              171215   47.52 vs 171211   48.30 ( -0.41%) (04) up:02 dn:03 (--- yyy) Anadarko Petroleum          [g]oil expl prod               [i]engaged in oil and natural gas exploration and production mainly in the u.s.>[g]ibdorig=oil&gas-u s expl&prod[h]
LAST:0255: CUSexpl CHK     ----+-----        171215    3.51 vs 171201    4.09 ( -1.65%) (10) up:02 dn:09 (--- yyy) Chesapeake Energy           [g]oil expl prod               [i]engaged in exploration and production of natural gas and crude oil properties throughout the united states.>[g]ibdorig=oil&gas-u s expl&prod[h]
LAST:0292: CUSexpl CNNX    ++-               171215   17.16 vs 171212   16.78 (  0.74%) (03) up:02 dn:02 (--- yyy) Cone Midstream Prtnrs       [g]oil expl prod               [i]engaged in natural gas transportation and compresson from the marcellus shale in pennsylvania and west virginia.>[g]ibdorig=oil&gas-u s expl&prod[h]
LAST:0299: CUSexpl COG     --+-              171215   26.64 vs 171211   28.33 ( -1.59%) (04) up:02 dn:03 (new yyy) Cabot Oil&Gas Corp          [g]oil expl prod               [i]ENGAGED IN THE EXPLORATION AND PRODUCTION OF OIL AND GAS IN PENNSYLVANIA, SOUTH TEXAS AND THE TEXAS PANHANDLE.
LAST:0311: CUSexpl CPE     ----+---          171215   10.49 vs 171205   11.37 ( -1.05%) (08) up:02 dn:07 (--- x40) Callon Petroleum Co         [g]oil expl prod               [i]engaged in exploration and production of oil and gas properties in the gulf of mexico.>[g]ibdorig=oil&gas-u s expl&prod[h]
LAST:0333: CUSexpl CRZO    ----+             171215   18.39 vs 171208   20.05 ( -1.81%) (05) up:02 dn:04 (#o1 yyy) Carrizo Oil                 [g]oil expl prod               [i]engaged in exploration, production and transportation of oil and natural gas in the u.s.>[g]ibdorig=oil&gas-u s expl&prod[h]
LAST:0437: CUSexpl DNR     -+---             171215    1.61 vs 171208    1.74 ( -1.61%) (05) up:02 dn:04 (--- yyy) Denbury Resources           [g]oil expl prod               [i]engaged in acquisition, exploration, development and operation of oil and gas properties in the gulf coast region>[g]ibdorig=oil&gas-u s expl&prod[h]
LAST:0457: CUSexpl DVN     ----+             171215   37.68 vs 171208   38.05 ( -0.20%) (05) up:02 dn:04 (--- yyy) Devon Energy                [g]oil expl prod               [i]engaged in exploration and production of oil, gas and ngls in the united states and canada.>[g]ibdorig=oil&gas-u s expl&prod[h]
LAST:0488: CUSexpl EGN     ----+             171215   52.27 vs 171208   54.35 ( -0.80%) (05) up:02 dn:04 (--- yyy) Energen Corp                [g]oil expl prod               [i]engaged in acquisition, exploration and production of oil, natural gas and ngls in the continental u.s.>[g]ibdorig=oil&gas-u s expl&prod[h]
LAST:0506: CUSexpl EOG     ----+             171215   98.55 vs 171208  100.39 ( -0.37%) (05) up:02 dn:04 (--- yyy) EOG Resource                [g]oil expl prod               [i]engaged in production and marketing of crude oil and natural gas in the u.s., canada, trinidad, u.k. and china.>[g]ibdorig=oil&gas-u s expl&prod[h]
LAST:0518: CUSexpl ESTE    +--               171215    9.56 vs 171212    9.78 ( -0.77%) (03) up:02 dn:02 (--- yyy) Earthstone Energy           [g]oil expl prod               [i]engaged in oil and natural gas exploration and production in north dakota and montana portions of the williston basin>[g]ibdorig=oil&gas-u s expl&prod[h]
LAST:0558: CUSexpl FANG    --+               171215  109.52 vs 171212  111.53 ( -0.61%) (03) up:02 dn:02 (--- yyy) Diamondback Energy          [g]oil expl prod               [i]engaged in oil and gas exploration and production of unconventional, onshore oil and gas in permian basin in west texas.>[g]ibdorig=oil&gas-u s expl&prod[h]
LAST:0606: CUSexpl FPP     ----+----         171124    0.20 vs 171110    0.38 (-10.00%) (09) up:02 dn:08 (--- yyy) Fieldpoint Petro            [g]oil expl prod               [i]engaged in exploration and production of oil and natural gas properties in the mid-continent and the rocky mountains>[g]ibdorig=oil&gas-u s expl&prod[h]
LAST:0664: CUSexpl GPOR    ----+             171215   12.03 vs 171208   12.46 ( -0.71%) (05) up:02 dn:04 (--- x40) GULFPORT ENERGY CORP        [g]oil expl prod               [i]engaged in exploration and production of oil and natural gas in the louisiana gulf coast, ohio and colorado.>[g]ibdorig=oil&gas-u s expl&prod[h]
LAST:0677: CUSexpl GST     ---+              171215    0.91 vs 171211    1.01 ( -2.75%) (04) up:02 dn:03 (--- yyy) Gastar Exploation           [g]oil expl prod               [i]engaged in exploration and production of oil and natural gas primarily in west virginia and pennsylvania.>[g]ibdorig=oil&gas-u s expl&prod[h]
LAST:0769: CUSexpl IEO     ----+             171215   60.48 vs 171208   61.10 ( -0.21%) (05) up:02 dn:04 (--- yyy) XCH-O&G-Explr    1shs       [g]XCH-oil-expl-prod           [i]etf for dow jones u.s. select oil exploration and production index.
LAST:0915: CUSexpl LPI     ----+             171215    9.49 vs 171208   10.39 ( -1.90%) (05) up:02 dn:04 (--- yyy) Laredo Petroleum            [g]oil expl prod               [i]engaged in exploration and development of oil and natural gas in the permian basin in west texas.>[g]ibdorig=u s expl&prod[h]
LAST:1007: CUSexpl MTDR    ----+-            171215   26.65 vs 171207   27.85 ( -0.75%) (06) up:02 dn:05 (--- yyy) Metator Resources           [g]oil expl prod               [i]engaged in oil and gas exploration and production in areas of texas and louisiana>[g]ibdorig=oil&gas-u s expl&prod[h]
LAST:1031: CUSexpl NBL     -----+----        171215   25.66 vs 171201   27.00 ( -0.52%) (10) up:02 dn:09 (--- yyy) Noble Energy                [g]oil expl prod               [i]engaged in exploration and production of crude oil, natural gas and natural gas liquids worldwide.>[g]ibdorig=oil&gas-u s expl&prod[h]
LAST:1050: CUSexpl NOG     ----+             171215    1.54 vs 171208    1.62 ( -1.04%) (05) up:02 dn:04 (--- yyy) National Oil                [g]oil expl prod               [i]engaged in exploration and production of oil and natural gas within the williston basin in north dakota and montana.>[g]ibdorig=oil&gas-u s expl&prod[h]
LAST:1145: CUSexpl PHX     +--               171215   20.80 vs 171212   21.00 ( -0.32%) (03) up:02 dn:02 (--- yyy) Panhandle Oil & Gas         [g]oil expl prod               [i]engaged in acquisition and development of oil and gas properties primarily in ak, nd, ok, nm and tx.>[g]ibdorig=oil&gas-u s expl&prod[h]
LAST:1228: CUSexpl RICE    -++               171110   29.32 vs 171107   28.65 (  0.76%) (03) up:02 dn:02 (--- yyy) RICE Energy                 [g]oil expl prod               [i]engaged in oil and gas exploration and development in the appalachian basin in pennsylvania.>[g]ibdorig=oil&gas-u s expl&prod[h]
LAST:1246: CUSexpl RRC     ----+             171215   15.63 vs 171208   16.08 ( -0.58%) (05) up:02 dn:04 (--- yyy) Range Resource              [g]oil expl prod               [i]engaged in exploration and production of oil and natural gas in the southwestern and appalachian regions of the u.s.>[g]ibdorig=oil&gas-u s expl&prod[h]
LAST:1308: CUSexpl SGY     +-++              171215   25.46 vs 171211   25.24 (  0.22%) (04) up:03 dn:02 (--- yyy) Stone Energy Co             [g]oil expl prod               [i]engaged in exploration and production of oil and natural gas in the gulf of mexico.>[g]ibdorig=oil&gas-u s expl&prod[h]
LAST:1343: CUSexpl SM      ----+             171215   19.34 vs 171208   21.82 ( -2.56%) (05) up:02 dn:04 (--- x40) SM ENERGY                   [g]oil expl prod               [i]engaged in exploration, production and acquisition of oil and natural gas in onshore north america,>[g]ibdorig=oil&gas-u s expl&prod[h]
LAST:1350: CUSexpl SN      ----+             171215    4.42 vs 171208    4.86 ( -1.99%) (05) up:02 dn:04 (--- yyy) Sanchez Energy              [g]oil expl prod               [i]engaged in exploration and development of oil and gas in gonzales, zavala, fayette and other counties in south texas>[g]ibdorig=oil&gas-u s expl&prod[h]
LAST:1416: CUSexpl SWN     --+-              171215    5.11 vs 171211    5.81 ( -3.42%) (04) up:02 dn:03 (--- yyy) Southwestern Energy         [g]oil expl prod               [i]engaged in exploration and production of oil and natural gas primarily in arkansas, oklahoma, texas and pennsylvania>[g]ibdorig=oil&gas-u s expl&prod[h]
LAST:1546: CUSexpl UNT     ----+             171215   19.25 vs 171208   19.87 ( -0.64%) (05) up:02 dn:04 (--- x40) UNIT                        [g]oil expl prod               [i]engaged in exploration and production of oil and natural gas in the u.s.>[g]ibdorig=oil&gas-u s expl&prod[h]
LAST:1637: CUSexpl WLL     ----+             171215   22.33 vs 171208   25.14 ( -2.52%) (05) up:02 dn:04 (--- yyy) Whiting Petrol              [g]oil expl prod               [i]engaged in exploration and production of natural gas and crude oil primarily in the permian basin and rocky mountains>[g]ibdorig=oil&gas-u s expl&prod[h]
LAST:1646: CUSexpl WPX     ++-               171215   12.60 vs 171212   12.65 ( -0.13%) (03) up:02 dn:02 (--- x40) WPX ENERGY                  [g]oil expl prod               [i]engaged in natural gas and oil exploration and production in the piceance basin of the rocky mountains.>[g]ibdorig=oil&gas-u s expl&prod[h]
LAST:0272: Calterg CLNE    +---              171215    2.06 vs 171211    2.09 ( -0.36%) (04) up:02 dn:03 (--- yyy) Clean Energy Fuels          [g]energ-alt/other             [i]provides natural gas as an alternative fuel to over 779 vehicle fleet customers in the united states and canada.>[g]ibdorig=energy-alternative/other[h]
LAST:0273: Calterg CLNT    +++-              171215    6.05 vs 171211    5.74 (  1.28%) (04) up:03 dn:02 (#o1 z--) Cleantech Solutions Intl    [g]energ-alt/other             [i]MANUFACTURES AND SELLS FORGED ROLLED RINGS, YAW BEARINGS, SHAFTS, TEXTILE DYEING AND FINISHING MACHINES.
LAST:0323: Calterg CREG    +---              171215    2.76 vs 171211    3.16 ( -3.62%) (04) up:02 dn:03 (--- yyy) China Recycling Energy      [g]energ-alt/other             [i]ENGAGED IN PROVIDING ENERGY SAVING AND RECYCLING PRODUCTS AND SERVICES IN PEOPLE'S REPUBLIC OF CHINA.>
LAST:0442: Calterg DPW     +-+++             171215    5.15 vs      0    0.00 ( 20.00%) (05) up:04 dn:02 (new yyy) Digital Power Corp          [g]electrical-power/eqpt       [i]MANUFACTURES POWER SUPPLY/POWER CONVERSION, PACKAGING, LABORATORY TESTING, SURGICAL AND IMAGING EQUIPMENT
LAST:0121: Caltsun ARLP    ++-++++           171215   18.70 vs 171206   17.75 (  0.73%) (07) up:06 dn:02 (--- yyy) Alliance Resource LP        [g]energ-coal                  [i]mlp engaged in the production and marketing of coal to utilities and industrial users in the united states.>[g]ibdorig=energy-coal[h]
LAST:0296: Caltsun CNX     ----+----         171215   13.81 vs 171204   15.13 ( -1.06%) (09) up:02 dn:08 (--- yyy) Consol Energy               [g]energ-coal                  [i]produces bituminous coal and coalbed methane gas primarily in the northern and central appalachian and illinois basins.>[g]ibdorig=energy-coal[h]
LAST:0335: Caltsun CSIQ    -+-               171215   17.36 vs 171212   17.81 ( -0.86%) (03) up:02 dn:02 (--- yyy) Canadian Solar              [g]energ-solar                 [i]canadian manufacturer of ingot, wafer, solar cell, solar modules and other solar applications.>
LAST:0444: Caltsun DQ      +---              171215   47.17 vs 171211   52.20 ( -2.67%) (04) up:02 dn:03 (#o2 yyy) DAQQ New Energy Res         [g]energ-solar                 [i]chinese manufacturer of polysilicon for use in photovoltaic products such as ingots, wafers, cells and modules>[g]ibdorig=energy-solar[h]
LAST:0503: Caltsun ENPH    ++-+              171215    2.80 vs 171211    2.70 (  0.89%) (04) up:03 dn:02 (--- yyy) Enphase Energy              [g]energ-solar                 [i]designs microinverter systems for residential and commercial solar system owners.>[g]ibdorig=energy-solar[h]
LAST:0617: Caltsun FSLR    +---              171215   68.96 vs 171211   70.05 ( -0.40%) (04) up:02 dn:03 (--- yyy) First Solar                 [g]energ-solar                 [i]manufactures and sells solar modules for residential and commercial markets in the u.s., europe and asia.>[g]ibdorig=energy-solar[h]
LAST:0695: Caltsun HCC     +---              171215   23.95 vs 171211   24.13 ( -0.19%) (04) up:02 dn:03 (#o1 z--) Warrior Met Coal Inc        [g]energ-coal                  [i]PRODUCER AND EXPORTER OF METALLURGICAL COAL IN ALABAMA, WITH A PRODUCTION CAPACITY OF 7.3 MILLION METRIC TONS OF COAL.
LAST:0827: Caltsun JASO    ++-               171215    7.44 vs 171212    7.32 (  0.54%) (03) up:02 dn:02 (--- yyy) JA Solar Holdings           [g]energ-solar                 [i]chinese manufacturer of monocrystalline and multicrystalline solar cells for solar modules and systems.>[g]ibdorig=energy-solar[h]
LAST:0840: Caltsun JKS     +----             171215   24.37 vs 171208   26.66 ( -1.88%) (05) up:02 dn:04 (--- yyy) Jinko Solar                 [g]energ-solar                 [i]chinese manufacturer of silicon wafers, solar cells and solar modules in jiangxi and zhejiang provinces in china.>[g]ibdorig=energy-solar[h]
LAST:1296: Caltsun SEDG    +++-+             171215   38.15 vs 171208   36.05 (  1.10%) (05) up:04 dn:02 (--- yyy) SolaEdge Technology         [g]energ-solar                 [i]chinese manufacturer of monocrystalline and multicrystalline solar cells for solar modules and systems.>[g]ibdorig=energy-solar[h]
LAST:1363: Caltsun SOL     ++-               171215    2.96 vs 171212    2.96 (  0.00%) (03) up:02 dn:02 (--- yyy) Renesola                    [g]energ-solar                 [i]chinese manufacturer of monocrystalline and multicrystaline wafers for solar power products.>[g]ibdorig=energy-solar[h]
LAST:1377: Caltsun SPWR    ++-               171215    9.37 vs 171212    8.68 (  2.45%) (03) up:02 dn:02 (--- yyy) Sunpower Corp               [g]energ-solar                 [i]manufactures high-performance solar electric power technologies using proprietary processes.>[g]ibdorig=energy-solar[h]
LAST:1426: Caltsun TAN     +++-+++           171215   24.53 vs 171206   23.47 (  0.62%) (07) up:06 dn:02 (--- yyy) Guggenheim Solar            [g]energ-solar                 [i]manufactures solar power modules>[g]ibdorig=energy-solar[h]
LAST:0438: Cdrills DO      ---+              171215   16.57 vs 171211   16.74 ( -0.26%) (04) up:02 dn:03 (--- yyy) DiamondOffshoreRigs         [g]oil drilling                [i]engaged in global deepwater offshore oil and gas drilling with a fleet of 45 offshore rigs>[g]ibdorig=oil&gas-drilling[h]
LAST:0511: Cdrills ERF     ----+             171215    8.25 vs 171208    8.83 ( -1.41%) (05) up:02 dn:04 (--- yyy) EnerplusResourceTrus        [g]oil drilling                [i]canadian company engaged in oil and natural gas exploration and production in canada and the u.s.>
LAST:0519: Cdrills ESV     ---+              171215    5.09 vs 171211    5.69 ( -2.95%) (04) up:02 dn:03 (--- yyy) Energy Svc Inc              [g]oil drilling                [i]u.k. company providing offshore contract drilling services in southeast asia, gulf of mexico, middle east and australia.>[g]ibdorig=oil&gas-drilling[h]
LAST:1032: Cdrills NBR     ----+-            171215    5.48 vs 171207    6.08 ( -1.82%) (06) up:02 dn:05 (--- yyy) Nabors Industries           [g]oil drilling                [i]provides oil and gas land drilling, land well and workover services worldwide.>[g]ibdorig=oil&gas-drilling[h]
LAST:1037: Cdrills NE      ---+              171215    3.73 vs 171211    4.15 ( -2.82%) (04) up:02 dn:03 (--- yyy) Noble Corp                  [g]oil drilling                [i]swiss co engaged in offshore contract drilling services for the oil and gas industry worldwide.>[g]ibdorig=oil&gas-drilling[h]
LAST:1131: Cdrills PES     -+-               171215    2.25 vs 171212    2.25 (  0.00%) (03) up:02 dn:02 (--- yyy) Pioneer Energy              [g]oil drilling                [i]provides contract land drilling services for the oil and gas industry throughout the u.s. and colombia.>[g]ibdorig=oil&gas-drilling[h]
LAST:1183: Cdrills PTEN    ----+             171215   20.59 vs 171208   21.62 ( -1.00%) (05) up:02 dn:04 (--- yyy) Patterson-UTI Energy        [g]oll drilling                [i]PROVIDES ONSHORE CONTRACT DRILLING SERVICES TO OIL AND GAS EXPLORATION AND PRODUCTION FIRMS IN U.S. AND WESTERN CANADA.
LAST:1211: Cdrills RDC     ---+              171215   13.37 vs 171211   14.38 ( -1.89%) (04) up:02 dn:03 (--- yyy) Rowan Companies             [g]oil drilling                [i]provides international and domestic offshore contract drilling services to oil and natural gas industry.>[g]ibdorig=oil&gas-drilling[h]
LAST:1229: Cdrills RIG     ---+              171215    9.45 vs 171211    9.98 ( -1.40%) (04) up:02 dn:03 (--- yyy) Transocean Inc              [g]oil drilling                [i]provides offshore contract drilling for oil and gas wells worldwide.>[g]ibdorig=oil&gas-drilling[h]
LAST:1290: Cdrills SDLP    +--               171215    3.41 vs 171212    3.46 ( -0.49%) (03) up:02 dn:02 (--- yyy) SeaDrill Partners LLC       [g]oil drilling                [i]owns and operates 10 offshore drilling rigs operating in canada, u.s., ghana, nigeria, thailand, and angola>[g]ibdorig=oil&gas-drilling[h]
LAST:1407: Cdrills SUBCY   +++-              171031   16.77 vs      0    0.00 ( 25.00%) (04) up:03 dn:02 (--- yyy) Subcy Sub-Sea               [g]oil drilling                [i]british engaged in seabed to surface engineering and services.>
LAST:0436: Cequipt DNOW    -+--              171215   10.28 vs 171211   10.57 ( -0.71%) (04) up:02 dn:03 (--- x40) NOW Inc.                    [g]oil machinery               [i]distributes oil and gas drilling, completion and production equipment through over 300 locations in 20 countries.>[g]ibdorig=oil&gas-machinery/equip[h]
LAST:0448: Cequipt DRQ     ---+              171215   44.45 vs 171211   45.25 ( -0.45%) (04) up:02 dn:03 (--- x40) DRIL-QUIP                   [g]oil machinery               [i]manufactures highly engineered offshore drilling and production equipment for use in deepwater and harsh environments.>[g]ibdorig=oil&gas-machinery/equip[h]
LAST:0618: Cequipt FTI     ---+              171215   27.43 vs 171211   28.59 ( -1.06%) (04) up:02 dn:03 (--- yyy) FMC Technologies Inc        [g]oil machinery               [i]designs, manufactures and services systems and products for land and offshore exploration and production of oil and gas.>[g]ibdorig=oil&gas-machinery/equip[h]
LAST:0679: Cequipt GTLS    +-++              171215   45.45 vs 171211   45.01 (  0.24%) (04) up:03 dn:02 (--- yyy) Chart Industries            [g]oil machinery               [i]manufactures highly engineered equipment used in the production, storage and end-use of hydrocarbons/industrial gases.>[g]ibdorig=oil&gas-machinery/equip[h]
LAST:0793: Cequipt IO      +----             171215   13.40 vs 171208   13.95 ( -0.82%) (05) up:02 dn:04 (--- yyy) Input Output Inc            [g]oil machinery               [i]provides seismic products and services to the oil and natural gas industry worldwide.>[g]ibdorig=oil&gas-machinery/equip[h]
LAST:1629: Cequipt WFT     +--               171215    3.36 vs 171212    3.42 ( -0.60%) (03) up:02 dn:02 (--- yyy) Weatherford Int'l           [g]oil machinery               [i]provides mechanical products, technology and services for the oil and gas drilling and production industry worldwide.>[g]ibdorig=oil&gas-machinery/equip[h]
LAST:0033: Cgldmin ABX     -++               171215   14.06 vs 171212   13.64 (  1.00%) (03) up:02 dn:02 (--- yyy) Barrick Gold                [g]mining-gold/silver/gems     [i]canadian co engaged in the production of gold and copper in canada, u.s., peru, chile and 7 other countries.>
LAST:0238: Cgldmin CDE     +-+               171215    7.59 vs 171212    7.06 (  2.33%) (03) up:02 dn:02 (--- yyy) Coeur D'Alene               [g]mining                      [i]engaged in exploration and development of silver and gold mines in u.s., mexico, south america and australia.>[g]ibdorig=mining-gold/silver/gems[h]
LAST:0633: Cgldmin GDXJ    --+               171215   31.46 vs 171212   30.42 (  1.10%) (03) up:02 dn:02 (--- yyy) Jr.GoldMiners MktVect       [g]XCH-mining                  [i]etf for market vectors junior gold miners index.
LAST:1038: Cgldmin NEM     -++               171215   35.87 vs 171212   34.59 (  1.19%) (03) up:02 dn:02 (--- yyy) Newmont Mining Corp         [g]mining                      [i]produces gold in the u.s., australia, peru, indonesia, new zealand, ghana and mexico.>[g]ibdorig=mining-gold/silver/gems[h]
LAST:1187: Cgldmin PVG     -++               171215   10.52 vs 171212   10.07 (  1.43%) (03) up:02 dn:02 (Fwl yyy) Pretium Resources Inc       [g]mining-gold/silver/gems     [i]canadian company engaged in the exploration/development of gold/silver properties in british columbia.>
LAST:1264: Cgldmin SA      -++               171215   10.25 vs 171212    9.85 (  1.30%) (03) up:02 dn:02 (--- yyy) Seabridge Gold Inc          [g]mining-gold/silver/gems     [i]canadian company engaged in the acquisition and development of gold properties in canada and the u.s.>
LAST:1275: Cgldmin SBGL    +-+               171215    4.85 vs 171212    4.83 (  0.14%) (03) up:02 dn:02 (--- yyy) SYBANE Gold                 [g]mining                      [i]south african company engaged in the exploraation and extraction of gold in south africa.>[g]ibdorig=mining-gold/silver/gems[h]
LAST:1424: Cgldmin TAHO    +-+               171215    4.40 vs 171212    4.31 (  0.68%) (03) up:02 dn:02 (--- yyy) Tahoe Resources             [g]mining                      [i]engaged in exploration and deveolopment of silver properties primarily in guatemala.>[g]ibdorig=mining-gold/silver/gems[h]
LAST:0190: Cintegr BP      ---+              171215   40.28 vs 171211   39.93 (  0.22%) (04) up:02 dn:03 (--- yyy) British Petroleum           [g]oil&gas integrated          [i]british engaged in the exploration, production, refining, marketing and transportation of oil and gas globally.>
LAST:0355: Cintegr CVX     +-+               171215  119.73 vs 171212  119.68 (  0.01%) (03) up:02 dn:02 (Fwl yyy) Chevron                     [g]oil&gas integrated          [i]ENGAGED IN EXPLORATION, PRODUCTION, REFINING AND MARKETING OF OIL AND GAS IN THE U.S. AND WORLDWIDE.>
LAST:0993: Cintegr MRO     --+               171215   15.01 vs 171212   15.18 ( -0.38%) (03) up:02 dn:02 (--- yyy) Marathon Energy             [g]oil&gas integrated          [i]engaged in oil and gas exploration and production, oil sands mining and integrated gas services worldwide.>
LAST:1089: Cintegr OGZPY   -++               171031    4.29 vs      0    0.00 ( 33.33%) (03) up:02 dn:02 (--- yyy) Open Gazprom                [g]oil&gas integrated          [i]engaged in exploration and production of gas worldwide, distribution of gas to russia and europe.>
LAST:1126: Cintegr PE      --+               171215   25.90 vs 171212   26.66 ( -0.98%) (03) up:02 dn:02 (--- yyy) Parsley Energy              [g]oil&gas integrated          [i]engaged in exploration, production, transportation and sale of crude oil and natural gas worldwide.>
LAST:1192: Cintegr PZE     -+-----           171215   12.22 vs 171206   12.80 ( -0.68%) (07) up:02 dn:06 (--- yyy) Petrobras                   [g]oil&gas integrated          [i]argentine co engaged in oil and gas exploration, production, refining, transportation and marketing in south america.>
LAST:1328: Cintegr SJT     ----+------       171215    7.67 vs 171130    8.58 ( -1.08%) (11) up:02 dn:10 (--- yyy) San Juan Basin Royal        [g]oil&gas integrated          [i]argentine company engaged in domestic upstream and downstream operations for crude oil, natural gas and petrochemicals.>
LAST:1354: Cintegr SNP     --+-              171215   70.34 vs 171211   71.10 ( -0.27%) (04) up:02 dn:03 (--- yyy) China Petrol&Chem           [g]oil&gas integrated          [i]chinese co engaged in marketing, distribution and refining of oil and exploration/production of oil and gas in china.>
LAST:1399: Cintegr STO     ---+              171215   20.15 vs 171211   20.21 ( -0.07%) (04) up:02 dn:03 (--- yyy) Statoil ASA                 [g]oil&gas integrated          [i]norwegian co engaged in exploration/production of oil and gas and refining/marketing of petroleum products globally.>
LAST:1406: Cintegr SU      ---+              171215   33.92 vs 171211   34.76 ( -0.62%) (04) up:02 dn:03 (--- yyy) Sunco Energy                [g]oil&gas integrated          [i]canadian co engaged in oil and gas exploration, refining and marketing of oil sands and natural gas in canada.>
LAST:1639: Cintegr WMB     ++-+++            171215   29.73 vs 171207   28.47 (  0.71%) (06) up:05 dn:02 (--- yyy) WMB Energy                  [g]oil&gas integrated          [i]engaged in gathering, processing, storage, fractionation and transportation of natural gas in u.s. and canada.>
LAST:1683: Cintegr XOM     +-+               171215   83.03 vs 171212   82.76 (  0.11%) (03) up:02 dn:02 (--- yyy) Exxon                       [g]oil&gas integrated          [i]engaged in exploration, production, transportation and sale of crude oil and natural gas worldwide.>
LAST:1692: Cintegr YPF     ----+--           171215   21.00 vs 171206   22.48 ( -1.01%) (07) up:02 dn:06 (--- yyy) YPF S.A. Energy             [g]oil&gas integrated          [i]argentine company engaged in domestic upstream and downstream operations for crude oil, natural gas and petrochemicals.>
LAST:0036: Cmtlfab ACH     +++-++            171215   16.31 vs 171207   15.16 (  1.18%) (06) up:05 dn:02 (--- yyy) Aluminum China              [g]metal proc & fabrication    [i]chinese manufacturer of alumina and primary aluminum for power, construction, packaging and transportation industries.>
LAST:0279: Cmtlfab CMC     +-+               171215   20.61 vs 171212   20.67 ( -0.10%) (03) up:02 dn:02 (--- x40) COMMERCIAL METALS           [g]metal proc & fabrication    [i]manufactures steel/metal products and related materials/services for construction/manufacturing/fabricating industries.>
LAST:0733: Cmtlfab HSC     +-+               171215   18.30 vs 171212   17.50 (  1.46%) (03) up:02 dn:02 (--- x40) HARSCO CORP                 [g]metal proc & fabrication    [i]provides outsourced and on-site mill services to metal producer, railway maintenance equipment, scaffolding.>
LAST:1248: Cmtlfab RS      +-++++++          171215   82.71 vs 171205   80.48 (  0.34%) (08) up:07 dn:02 (--- x40) RELIANCE STEEL & ALUM       [g]metal proc & fabrication    [i]processes carbon/aluminum/steel/stainless steel products for construction/transportation/aerospace/semiconductor markets.>
LAST:1463: Cmtlfab TKR     --+               171215   47.45 vs 171212   48.65 ( -0.84%) (03) up:02 dn:02 (--- x40) TIMKEN                      [g]metal proc & fabrication    [i]manufactures bearings, alloy steel products and precision components for automotive and industrial manufacturers.>
LAST:1586: Cmtlfab VMI     +-----            171215  161.05 vs 171207  169.65 ( -0.89%) (06) up:02 dn:05 (--- x40) VALMONT INDUSTRIES          [g]metal proc & fabrication    [i]manufactures fabricated metal products and metal/concrete pole and tower structures for electrical transmission.>
LAST:1643: Cmtlfab WOR     +-+               171215   42.14 vs 171212   42.41 ( -0.21%) (03) up:02 dn:02 (--- x40) WORTHINGTON INDUSTRIE       [g]metal proc & fabrication    [i]processes diversified metals focusing on value-added steel for automotive, construction, hardware and aerospace markets.>
LAST:0021: Cmtlmin AA      ++-+++            171215   42.61 vs 171207   40.60 (  0.79%) (06) up:05 dn:02 (#dj yyy) Alcoa                       [g]mining-metal-ores           [i]engaged in minings of bauxite, alumina, aluminum,, cast products, rolled prodcts and energy globally.>
LAST:0116: Cmtlmin ARNC    +-++              171215   25.30 vs 171211   24.43 (  0.86%) (04) up:03 dn:02 (--- yyy) Arconic                     [g]mining-metal-ores           [i]worldwide miner of bauxite and producer of alumina and primary and fabricated aluminum.>
LAST:0568: Cmtlmin FCX     +-++++++          171215   16.98 vs 171205   14.11 (  2.11%) (08) up:07 dn:02 (--- yyy) Freeport-McMoRan            [g]mining-metal-ores           [i]engaged in exploration/development of copper/gold/silver/molybdenum mines in indonesia, north and south america>
LAST:0997: Cmtlmin MSB     +-+++++           171215   26.05 vs 171206   22.60 (  1.89%) (07) up:06 dn:02 (--- yyy) Mesabi IronRoyalties        [g]mining-metal-ores           [i]holds interests in the mesabi iron range in minnesota and receives royalty income as its principal revenue source.>
LAST:1279: Cmtlmin SCCO    +-+               171215   43.32 vs 171212   42.28 (  0.80%) (03) up:02 dn:02 (--- yyy) Southern Copper             [g]mining-metal-ores           [i]engaged in mining of copper and operates mining, smelting and refining facilities in peru and mexico.>
LAST:1569: Cmtlmin VEDL    +--               171215   18.77 vs 171212   18.28 (  0.87%) (03) up:02 dn:02 (--- yyy) Vedanta Ltd Ads             [g]mining-metal-ores           [i]indian co engaged in the mining and exploration of copper, zinc. and aluminum in india and australia.>
LAST:1679: Cmtlmin XME     +-++++++          171215   33.17 vs 171205   31.74 (  0.54%) (08) up:07 dn:02 (#o2 yyy) ETF S&P MtlMine  SPDR       [g]XCH-mining-metals SPDR      [i]etf for s&p metals and mining select industry index.
LAST:0078: Cpipeli AM      +++-+++           171215   29.46 vs 171206   28.28 (  0.57%) (07) up:06 dn:02 (--- z--) AmteroMidStreamPrtnr        [g]oil&gas transprt/pipeline   [i]lp that owns midstream energy assets in the marcellus shale in wv and the utica shale in oh.>
LAST:0094: Cpipeli ANDX    --+               171215   47.62 vs 171212   47.06 (  0.39%) (03) up:02 dn:02 (#o2 l00) Andeavor Logistics          [g]oil&gas-transprt/pipeline   [i]MLP PROVIDING CRUDE OIL TRANSPORTATION SERVICES THROUGH A GATHERING SYSTEM IN THE BAKKEN SHALE AND WILLISTON BASIN.
LAST:0144: Cpipeli AXDX    +--               171215   27.25 vs 171212   30.00 ( -3.36%) (03) up:02 dn:02 (#o1 z--) Andeavor Logistics Lp       [g]oil&gas transprt/pipeline   [i]MLP PROVIDING CRUDE OIL TRANSPORTATION SERVICES THROUGH A GATHERING SYSTEM IN THE BAKKEN SHALE AND WILLISTON BASIN.
LAST:0318: Cpipeli CQP     -+-               171215   28.32 vs 171212   28.50 ( -0.21%) (03) up:02 dn:02 (--- yyy) Cheneire Energy             [g]oil&gas transprt/pipeline   [i]mlp that own and operate the sabine pass lng receiving terminal located in western cameron parish, la.>
LAST:0389: Cpipeli DHT     ---+              171215    3.58 vs 171211    3.68 ( -0.70%) (04) up:02 dn:03 (#o1 yyy) Double Hull Tankers         [g]oil&gas transprt/pipeline   [i]provides marine transportation services for dry bulk, crude oil and petroleum products with a fleet of 10 vessels.>
LAST:0479: Cpipeli EEP     -++++++           171215   14.46 vs 171206   13.88 (  0.57%) (07) up:06 dn:02 (--- yyy) Enbridge Energy Prtr        [g]oil&gas transprt/pipeline   [i]mlp formed to own and operate the lakehead system, the u.s. portion of an oil and petroleum pipeline system.>
LAST:0501: Cpipeli ENB     +++-+             171215   38.72 vs 171208   38.34 (  0.20%) (05) up:04 dn:02 (--- yyy) Enbridge Inc                [g]oil&gas transprt/pipeline   [i]canadian company engaged in distribution of gas to 2.09 mil custoemrs in ontario, quebec, new brunswick and new york.>
LAST:0507: Cpipeli EPD     +++++++-          171215   26.09 vs 171205   24.80 (  0.62%) (08) up:07 dn:02 (--- yyy) Enterprise PT               [g]oil&gas transprt/pipeline   [i]mlp engaged in natural gas liquid fractionation, transportation, storage and import and export terminaling.>
LAST:0520: Cpipeli ETE     ++++-             171215   16.77 vs 171208   16.07 (  0.83%) (05) up:04 dn:02 (--- yyy) Energy TransferEqtyLP       [g]oil&gas transprt/pipeline   [i]mlp owning 100% general partner interest in energy transfer partner and regency energy partners.>
LAST:0521: Cpipeli ETP     +++++-+           171215   17.50 vs 171206   16.34 (  0.95%) (07) up:06 dn:02 (--- yyy) Energy Transfer Ptnr        [g]oil&gas transprt/pipeline   [i]mlp engaged in gathering, treatment, processing, transportation, storage and marketing of natural gas in the u.s.>
LAST:0524: Cpipeli EURN    -+-               171215    8.25 vs 171212    8.35 ( -0.40%) (03) up:02 dn:02 (--- yyy) Euronav NV                  [g]oil&gas transprt/pipeline   [i]belgium based provider of maritime shipping and offshore services mainly in the transportation and storage of crude oil.>
LAST:0614: Cpipeli FRO     +---              171215    4.71 vs 171211    4.97 ( -1.38%) (04) up:02 dn:03 (--- yyy) Frontline Limited           [g]oil&gas transprt/pipeline   [i]provides tanker transportation services of oil and oil products through a fleet of 33 vessels.>
LAST:0648: Cpipeli GLOG    -++++++           171215   20.10 vs 171206   17.80 (  1.63%) (07) up:06 dn:02 (--- yyy) Gaslog                      [g]oil&gas transprt/pipeline   [i]monaco-based owner/operator of 20 liquefied natural gas (lng) carriers that provide support to energy companies.>
LAST:1029: Cpipeli NAT     ++-+              171215    2.71 vs 171211    3.66 ( -8.76%) (04) up:03 dn:02 (--- yyy) Nordic American Tankr       [g]oil&gas transprt/pipeline   [i]provides crude oil transportation services through bareboat, time and spot charters with a current fleet of 20 vessels.>
LAST:1094: Cpipeli OKE     ----+             171215   52.16 vs 171208   53.01 ( -0.33%) (05) up:02 dn:04 (--- yyy) OneOk inc                   [g]oil&gas transppt/pipeline   [i]engaged in natural gas and ngls gathering and processing in rocky mountain and mid-continent regions of the u.s.>
LAST:1111: Cpipeli PAA     -+--              171215   20.29 vs 171211   20.41 ( -0.15%) (04) up:02 dn:03 (--- yyy) Plains Pipeline             [g]oil&gas transprt/pipeline   [i]mlp engaged in the transportation, storage, terminalling and marketing of crude oil and petroleum in the u.s. and canada>
LAST:1301: Cpipeli SFL     +-++              171215   14.85 vs 171211   14.70 (  0.25%) (04) up:03 dn:02 (--- yyy) Ship Financial              [g]oil&gas transprt/pipeline   [i]provides tanker transportation services for crude and refined oil products, drybulk and containerized cargos.>
LAST:1398: Cpipeli STNG    +--               171215    3.17 vs 171212    3.19 ( -0.21%) (03) up:02 dn:02 (--- yyy) Scorpio Tankers             [g]oil&gas transprt/pipeline   [i]provides seaborne transportation services for crude oil and petroleum products with a fleet of 21 vessels.>
LAST:1461: Cpipeli TK      ++-++             171215    9.14 vs 171208    8.16 (  2.14%) (05) up:04 dn:02 (--- yyy) Teekay Shipping             [g]oil&gas transprt/pipeline   [i]provides international crude oil and and gas marine transportation services with a current fleet of 171 vessels.>
LAST:1474: Cpipeli TOO     -++               171215    2.32 vs 171212    2.25 (  1.01%) (03) up:02 dn:02 (--- yyy) Teekay Offshore Part        [g]oil&gas transprt/pipeline   [i]provides marine transportation services from offshore oil fields to onshore terminals and refineries.>
LAST:1486: Cpipeli TRP     --+---            171215   47.87 vs 171207   49.14 ( -0.44%) (06) up:02 dn:05 (--- yyy) Trans Canada                [g]oil&gas transprt/pipeline   [i]canadian co engaged in natural gas transportation and storage and electric power generation in canada and the u.s.>
LAST:0271: Crefine CLMT    +-+               171215    8.00 vs 171212    7.90 (  0.42%) (03) up:02 dn:02 (--- yyy) Calumet Specialty           [g]oil refining                [i]engaged in production of hydrocarbon products in north america.>[g]ibdorig=oil&gas-refining/mktg[h]
LAST:0427: Crefine DK      +-++              171215   32.54 vs 171211   32.59 ( -0.04%) (04) up:03 dn:02 (--- yyy) Delek US Holdings           [g]oil refining                [i]engaged in petroleum refining in texas and arkansas and retail fuel distribution in al, ar, ga, ky, ms, tn and va>[g]ibdorig=oil&gas-refining/mktg[h]
LAST:0705: Crefine HFC     +-+++++           171215   47.86 vs 171206   45.10 (  0.82%) (07) up:06 dn:02 (--- x40) HOLLYFRONTIER               [g]oil refining                [i]engaged in production of high value light petroleum products such as gasoline, diesel fuel and jet fuel.>[g]ibdorig=oil&gas-refining/mktg[h]
LAST:0790: Crefine INT     +---              171215   27.82 vs 171211   27.69 (  0.12%) (04) up:02 dn:03 (#o1 x40) WORLD FUEL SERVICES         [g]oil refining                [i]engaged in marketing and sale of marine, aviation and land fuel products and related services worldwide.>[g]ibdorig=oil&gas-refining/mktg[h]
LAST:1020: Crefine MUSA    +-+               171215   76.31 vs 171212   76.66 ( -0.15%) (03) up:02 dn:02 (--- x40) METALS USA HOLDINGS         [g]oil refining                [i]markets retail motor fuel products and convenience merchandise through 1,335 retail stations in 24 states>[g]ibdorig=oil&gas-refining/mktg[h]
LAST:1056: Crefine NSH     -++               171215   15.05 vs 171212   14.70 (  0.78%) (03) up:02 dn:02 (--- yyy) Nu Star GP Holdings         [g]oil refining                [i]llc that owns a 2% general partner interest and 100% of incentive distribution rights in nustar energy lp (ns)>[g]ibdorig=oil&gas-refining/mktg[h]
LAST:1372: Crefine SPH     +-+               171215   23.70 vs 171212   23.66 (  0.06%) (03) up:02 dn:02 (--- yyy) Suburban propane Ptrs       [g]oil refining                [i]mlp engaged in propane and fuel distribution and natural gas and electricity marketing to 1.1 mil customers.>[g]ibdorig=oil&gas-refining/mktg[h]
LAST:1390: Crefine SSL     +-+               171215   32.43 vs 171212   31.10 (  1.37%) (03) up:02 dn:02 (--- yyy) Sasol Ltd                   [g]oil refining                [i]south african company engaged in the production of liquid fuels, fuel components and chemicals primarily in south africa>[g]ibdorig=oil&gas-refining/mktg[h]
LAST:1533: Crefine UGI     +-----            171215   47.93 vs 171207   49.64 ( -0.59%) (06) up:02 dn:05 (--- yyy) UGI Corp                    [g]oil refining                [i]holding co engaged in propane and butane distribution and provider of natural gas and electric services>[g]ibdorig=oil&gas-refining/mktg[h]
LAST:1582: Crefine VLO     +++-              171215   88.19 vs 171211   87.20 (  0.28%) (04) up:03 dn:02 (--- yyy) Vallero                     [g]oil refining                [i]engaged in refining and marketing of fuels and other petroleum products in the united states, canada, aruba and u.k.>[g]ibdorig=oil&gas-refining/mktg[h]
LAST:0691: Cservic HAL     +--               171215   44.61 vs 171212   45.24 ( -0.47%) (03) up:02 dn:02 (--- yyy) Haliburton Co               [g]oil field services          [i]provides reservoir completion and drilling services and products worldwide to the upstream oil and gas industry.>[g]ibdorig=oil&gas-field services[h]
LAST:0714: Cservic HLX     -+-               171215    6.63 vs 171212    6.84 ( -1.06%) (03) up:02 dn:02 (--- yyy) Helix Solutions             [g]oil field services          [i]provides specialty services to the offshore energy industry in gulf of mexico, north sea, asia pacific, and west africa.>[g]ibdorig=oil&gas-field services[h]
LAST:0958: Cservic MDR     +--               171215    7.43 vs 171212    7.40 (  0.13%) (03) up:02 dn:02 (--- yyy) McDermott Int'l             [g]oil field services          [i]provides engineering, procurement, construction and installation services for offshore oil and gas field developments.>[g]ibdorig=oil&gas-field services[h]
LAST:1013: Cservic MTRX    +-+               171215   17.40 vs 171212   17.25 (  0.29%) (03) up:02 dn:02 (--- yyy) Matrix Service              [g]oil field services          [i]provides construction, repair and maintenance services to the energy and energy-related industries.>[g]ibdorig=oil&gas-field services[h]
LAST:1053: Cservic NR      --+-              171215    8.35 vs 171211    8.45 ( -0.30%) (04) up:02 dn:03 (--- yyy) Newpark Resources           [g]oil field services          [i]provides fluids management and oilfield services to the oil and gas exploration and production industry>[g]ibdorig=oil&gas-field services[h]
LAST:1092: Cservic OII     -+--              171215   18.42 vs 171211   19.31 ( -1.21%) (04) up:02 dn:03 (--- yyy) Oceaneering Int'l           [g]oil field services          [i]provides deepwater engineered services and products to offshore oil and gas industry>[g]ibdorig=oil&gas-field services[h]
LAST:1093: Cservic OIS     +++++++-          171215   25.50 vs 171205   23.75 (  0.86%) (08) up:07 dn:02 (--- x40) OIL STATES INTL             [g]oil field services          [i]provides specialty products and services to oil and gas drilling and production companies worldwide.>[g]ibdorig=oil&gas-field services[h]
LAST:1334: Cservic SLB     ----+             171215   62.09 vs 171208   63.54 ( -0.47%) (05) up:02 dn:04 (--- yyy) Schlumberger                [g]oil field services          [i]provides technology services, project management and information solutions to petroleum industry worldwide.>[g]ibdorig=oil&gas-field services[h]
LAST:1374: Cservic SPN     ----+             171215    8.50 vs 171208    9.27 ( -1.81%) (05) up:02 dn:04 (--- x40) SUPERIOR ENERGY SERVI       [g]oil field services          [i]provides specialized oilfield services and equipment for the production and drilling needs of oil and gas companies>[g]ibdorig=oil&gas-field services[h]
LAST:1436: Cservic TDW     +--               171215   25.55 vs 171212   25.93 ( -0.50%) (03) up:02 dn:02 (--- x40) TIDEWATER                   [g]oil field services          [i]provides offshore supply vessels and marine support services to the offshore energy industry worldwide.>[g]ibdorig=oil&gas-field services[h]
LAST:1500: Cservic TTI     +--               171215    4.06 vs 171212    4.09 ( -0.25%) (03) up:02 dn:02 (--- yyy) TETRA Technology            [g]oil field services          [i]provides oil/gas services including completion fluids, production testing, wellhead compression and offshore services.>[g]ibdorig=oil&gas-field services[h]
LAST:0194: Ctrusts BPT     -++               171215   20.00 vs 171212   20.00 (  0.00%) (03) up:02 dn:02 (--- yyy) BPT Prudhoe Bay R Tr        [g]oil royalties               [i]holds overriding royalty interest of 16.42% of crude oil/condensate production from the working interest of bp alaska>[g]ibdorig=oil&gas-royalty trust[h]
LAST:0330: Ctrusts CRT     -++               171215   14.30 vs 171212   14.35 ( -0.12%) (03) up:02 dn:02 (--- yyy) Cross Timbers Royalt        [g]oil royalties               [i]trust holding overriding royalty interests in oil and gas properties located in texas, oklahoma and new mexico.>[g]ibdorig=oil&gas-royalty trust[h]
LAST:0706: Ctrusts HGT     ----------------  171215    1.30 vs 171122    1.65 ( -1.68%) (15) up:00 dn:16 (--- yyy) Hugoton Royalty Trus        [g]oil royalties               [i]trust holding royalty interests in oil and gas properties in kansas, oklahoma and wyoming.>[g]ibdorig=oil&gas-royalty trust[h]
LAST:1012: Ctrusts MTR     +-++              171215   15.15 vs 171211   15.40 ( -0.41%) (04) up:03 dn:02 (--- yyy) Mesa Royalty Trust          [g]oil royalties               [i]trust holding 90% overriding royalty interest in oil and gas properties in kansas, new mexico, colorado and wyoming>[g]ibdorig=oil&gas-royalty trust[h]
LAST:1119: Ctrusts PBT     --+               171215    8.96 vs 171212    9.04 ( -0.30%) (03) up:02 dn:02 (--- yyy) Permian Basin Ro Tr         [g]oil royalties               [i]trust holding overriding royalty interests in producing oil and gas properties in texas.>[g]ibdorig=oil&gas-royalty trust[h]
LAST:1277: Ctrusts SBR     +-+               171215   44.30 vs 171212   43.35 (  0.71%) (03) up:02 dn:02 (--- yyy) Sabine Royal Trust          [g]oil royalties               [i]trust holding overriding royalty interests in oil and gas properties in tx, ok, la, nm, ms and fl.>[g]ibdorig=oil&gas-royalty trust[h]
LAST:0470:         ECO     ++-               171215   52.78 vs 171212   52.11 (  0.42%) (03) up:02 dn:02 (--- yyy) Encana Corpy                [g]oil intl expl prod          [i]engaged in oil and gas exploration and production in british columbia, alberta, offshore nova scotia, wy, co, la and tx.>[g]ibdorig=oil&gas-intl expl&prod[h]
LAST:0150: Fbnk-lg BAC     +--               171215   29.04 vs 171212   29.32 ( -0.32%) (03) up:02 dn:02 (--- t17) Bank of America             [g]bank-money center           [i]global holding company offering banking and nonbanking financial services in the u.s. and over 35 countries.>
LAST:0160: Fbnk-lg BCS     -++++++           171215   10.69 vs 171206   10.14 (  0.73%) (07) up:06 dn:02 (--- yyy) Barcleys                    [g]bank-money center           [i]british financial services company operating in over 50 countries worldwide.>
LAST:0179: Fbnk-lg BK      +--               171215   54.20 vs 171212   54.97 ( -0.47%) (03) up:02 dn:02 (--- yyy) Bank of NY Melon            [g]bank-money center           [i]holding co for the bank of new york mellon offering commercial and treasury services in 35 countries.>
LAST:0184: Fbnk-lg BMO     -+++              171215   78.20 vs 171211   78.36 ( -0.05%) (04) up:03 dn:02 (--- t00) Bank of Montreal            [g]bank-money center           [i]provides financial products/services to corporations, governments, financial institutions and individuals worldwide.>
LAST:0187: Fbnk-lg BNS     --+--             171215   63.83 vs 171208   65.00 ( -0.37%) (05) up:02 dn:04 (--- t00) Bank Nova Scotia            [g]bank-money center           [i]canada-based international bank (dba scotiabank) operating through 3,177 branches in over 55 countries worldwide.>
LAST:0222: Fbnk-lg C       +--               171215   74.77 vs 171212   76.15 ( -0.62%) (03) up:02 dn:02 (--- yyy) CitiBank                    [g]bank-money center           [i]global holding company offering banking, investment, insurance and credit card services in more than 160 countries.>
LAST:0673: Fbnk-lg GS      +--               171215  257.17 vs 171212  257.68 ( -0.07%) (03) up:02 dn:02 (#dj t00) Goldman Sachs               [g]bank-money center           [i]provides investment banking, securities and investment management services worldwide.>
LAST:0692: Fbnk-lg HBAN    +--               171215   14.58 vs 171212   14.81 ( -0.53%) (03) up:02 dn:02 (--- t00) Huntington Bankcorp         [g]bank-money center           [i]holding co for huntington national bank operating via 762 offices in oh, mi, pa, in, wv, and ky.>
LAST:0846: Fbnk-lg JPM     +--               171215  106.14 vs 171212  106.85 ( -0.22%) (03) up:02 dn:02 (#dj t00) JP Morgan                   [g]bank-money center           [i]global financial cr providing private, commercial and investment banking and treasury services in over 60 countries.>
LAST:0995: Fbnk-lg MS      +--               171215   53.10 vs 171212   53.85 ( -0.47%) (03) up:02 dn:02 (--- t05) Morgan Stanley              [g]bank-money center           [i]provides financial products/services to corporations, governments, financial institutions and individuals worldwide.>
LAST:1258: Fbnk-lg RY      --+               171215   79.17 vs 171212   79.35 ( -0.08%) (03) up:02 dn:02 (--- t00) Royal Bank Canada           [g]bank-money center           [i]canadian bank operating via 1,355 branches in canada, the u.s., and 38 other countries worldwide.>
LAST:1270: Fbnk-lg SAN     ---+              171215    6.56 vs 171211    6.63 ( -0.27%) (04) up:02 dn:03 (--- yyy) BancoSantandr Chile         [g]bank-money center           [i]global holding co for banco santander/other bank-big operating via 13,927 branches in europe, latin america, u.k. and u.s.>
LAST:1282: Fbnk-lg SCHW    +--               171215   51.28 vs 171212   51.56 ( -0.18%) (03) up:02 dn:02 (--- i34) Charles Schwab              [g]bank-money center           [i]british financial services company operating in over 50 countries worldwide.>
LAST:1345: Fbnk-lg SMFG    +-+++++           171215    8.63 vs 171206    8.16 (  0.78%) (07) up:06 dn:02 (--- yyy) Sumitomo Bank               [g]bank-money center           [i]japanese bank operating 439 branches in asia, europe, the americas, middle east and oceania.>
LAST:1433: Fbnk-lg TD      ---+-             171215   55.79 vs 171208   56.63 ( -0.30%) (05) up:02 dn:04 (--- t00) Toronto Dominion            [g]bank-money center           [i]canadian bank providing consumer, commercial and wholesale banking services via 1,179 branches across canada.>
LAST:1480: Fbnk-lg TREE    ++++-++++         171215  344.35 vs 171204  303.40 (  1.32%) (09) up:08 dn:02 (--- yyy) Lending Tree, Inc.          [g]bank-money center           [i]provides financial products/services to corporations, governments, financial institutions and individuals worldwide.>
LAST:1524: Fbnk-lg UBS     +++++++-          171215   18.11 vs 171205   17.10 (  0.70%) (08) up:07 dn:02 (--- yyy) UBS Bank                    [g]bank-money center           [i]swiss financial institution providing investment, trading, retail and commercial banking services in over 50 countries.>
LAST:1628: Fbnk-lg WFC     +--               171215   59.87 vs 171212   60.33 ( -0.26%) (03) up:02 dn:02 (--- yyy) Wells Fargo                 [g]bank-money center           [i]diversified financial services holding company with 9,000 offices throughout the u.s. and worldwide.>
LAST:0188: Fbnk-us BOH     +--               171215   85.82 vs 171212   84.85 (  0.38%) (03) up:02 dn:02 (--- x40) BANK of HAWAII              [g]bank-west/southwest         [i]holding co for bank of hawaii operating via 70 offices in hawaii and the pacific islands.
LAST:0191: Fbnk-us BPFH    +--               171215   15.90 vs 171212   15.90 (  0.00%) (03) up:02 dn:02 (--- z--) Boston Pvt Finl Hldg        [g]bank-northeast              [i]holding co for boston private bank and trust company operating via 27 offices in ma, ca, tx, wi, and ga.>[g]ibdorig=bank-northeast[h]
LAST:0201: Fbnk-us BPOP    +---              171215   35.01 vs 171211   36.00 ( -0.71%) (04) up:02 dn:03 (Fwl yyy) Popular Inc                 [g]bank-southeast              [i]HOLDING CO FOR BANCO POPULAR DE PUERTO RICO OPERATING VIA 181 BRANCHES IN PUERTO RICO, U.S. VIRGIN ISLANDS.>
LAST:0212: Fbnk-us BXS     +--               171215   32.70 vs 171212   32.85 ( -0.15%) (03) up:02 dn:02 (--- x40) BANCORPSOUTH                [g]bank-southeast              [i]holding co for bancorpsouth bank operating offices in ms, al, ak, fl, la, il, mo, tn and tx.>[g]ibdorig=bank-southeast[h]
LAST:0224: Fbnk-us CATY    +--               171215   43.02 vs 171212   43.01 (  0.01%) (03) up:02 dn:02 (--- x40) CATHAY GENERAL BANCOR       [g]bank-west/southwest         [i]holding co for cathay bank operating via 58 branches in ca, ny, ma, md, nv, tx, wa, il, nj and hong kong.
LAST:0242: Fbnk-us CBSH    +--               171215   55.76 vs 171212   55.36 (  0.24%) (03) up:02 dn:02 (--- x40) COMMERCE BANCSHARES         [g]bank-midwest                [i]holding co for commerce bank national association operating via 186 branches in mo, il, ks, ok and co.>[g]ibdorig=bank-midwest[h]
LAST:0249: Fbnk-us CFG     +--               171215   41.70 vs 171212   41.92 ( -0.18%) (03) up:02 dn:02 (--- z--) Citizens Fincl              [g]bank-northeast              [i]holding co for citizens bank operating through 1,200 branches in new england, mid-atlantic, and midwest regions.>[g]ibdorig=bank-northeast[h]
LAST:0250: Fbnk-us CFR     +--               171215   94.65 vs 171212   95.00 ( -0.12%) (03) up:02 dn:02 (#o1 x40) CULLEN FROST BANKERS        [g]bank-west/southwest         [i]holding co for frost national bank operating via 126 offices in austin, dallas, houston and five other texas regions.
LAST:0278: Fbnk-us CMA     +--               171215   85.29 vs 171212   85.87 ( -0.23%) (03) up:02 dn:02 (--- z--) Comerica Inc                [g]bank-superregional          [i]holding co for comerica bank operating via 604 banking centers primarily in mi, ca, tx, az and fl.
LAST:0486: Fbnk-us EGBN    +-+++             171215   58.90 vs      0    0.00 ( 20.00%) (05) up:04 dn:02 (new yyy) Eagle Bancorp Inc           [g]bank-bortheast              [i]HOLDING COMPANY FOR EAGLE BANK OPERATING THROUGH 21 OFFICES IN MARYLAND, VIRGINIA AND THE DISTRICT OF COLUMBIA.
LAST:0528: Fbnk-us EWBC    +--               171215   60.69 vs 171212   60.03 (  0.36%) (03) up:02 dn:02 (--- l43) EAST WEST BANCORP           [g]bank-west/southwest         [i]holding co for east west bank operating via 130 branches in ca, ga, ma, nv, ny, tx and wa and branches in greater china.
LAST:0576: Fbnk-us FHN     +--               171215   20.18 vs 171212   19.85 (  0.55%) (03) up:02 dn:02 (--- x40) FIRST HORIZON NATIONA       [g]bank-southeast              [i]holding co for first tennessee bank n.a. operating via 185 financial centers in fl, ga, ms, nc, sc, tn, tx and va. >[g]ibdorig=bank-southeast[h]
LAST:0585: Fbnk-us FITB    +--               171215   30.03 vs 171212   30.45 ( -0.47%) (03) up:02 dn:02 (--- x40) Fifth Third Bancorp         [g]bank-superregional          [i]holding co for fifth third financial operating 17 affiliates with 1,320 centers in 12 states.
LAST:0609: Fbnk-us FRC     ---------+        171215   87.57 vs 171201   95.68 ( -0.93%) (10) up:02 dn:09 (--- z--) First Republic Bank         [g]bank-west/southwest         [i]holding co for first republic bank operating via 43 offices in ca, or, ma, fl, and ny.>[g]ibdorig=bank-northeast[h]
LAST:0693: Fbnk-us HBHC    +--               171215   50.00 vs 171212   49.70 (  0.20%) (03) up:02 dn:02 (--- x40) HANCOCK HOLDINGS            [g]bank-southeast              [i]holding co for hancock bank and whitney bank operating via 238 offices in al, fl, la, ms, tn and tx.>[g]ibdorig=bank-southeast[h]
LAST:0722: Fbnk-us HOMB    +-++              171215   23.26 vs 171211   22.32 (  1.01%) (04) up:03 dn:02 (--- z--) Home Bankshares             [g]bank-southeast              [i]holding co for centenntial bank opeprating through 146 branches in 21 ar counties, 26 fl counties, and 1 al county.>[g]ibdorig=bank-southeast[h]
LAST:0751: Fbnk-us IBKC    +--               171215   78.70 vs 171212   77.40 (  0.55%) (03) up:02 dn:02 (--- x40) IberiaBank Corp             [g]bank-southeast              [i]holding co for iberiabank operating through 320 offices in la, ak, al, fl, ga, tn and tx.>[g]ibdorig=bank-southeast[h]
LAST:0755: Fbnk-us IBOC    +--               171215   39.25 vs 171212   39.85 ( -0.51%) (03) up:02 dn:02 (--- x40) INTL BANCSHARES             [g]bank-west/southwest         [i]holding co for international bank of commerce and 3 other bank-big operating through branches in tx and ok.
LAST:0857: Fbnk-us KEY     +--               171215   19.76 vs 171212   20.00 ( -0.40%) (03) up:02 dn:02 (--- t00) Keycorp                     [g]bank-superregional          [i]holding co for keybank national association operating via 996 branches in 12 states.
LAST:0944: Fbnk-us MBFI    +-----            171215   44.71 vs 171207   45.52 ( -0.30%) (06) up:02 dn:05 (--- x40) MB FINANCIAL                [g]bank-midwest                [i]holding co for mb financial bank operating via 80 offices in the chicago area and one office in philadelphia.>[g]ibdorig=bank-midwest[h]
LAST:1003: Fbnk-us MTB     +--               171215  170.90 vs 171212  172.49 ( -0.31%) (03) up:02 dn:02 (--- x40) M&T Bank                    [g]bank-northeast              [i]holding co for m&t bank and wilmington trust, n.a. operating via 796 offices in ny, pa, md, de, nj, va, wv, d.c.,>[g]ibdorig=bank-northeast[h]
LAST:1062: Fbnk-us NTRS    +--               171215   97.85 vs 171212   98.55 ( -0.24%) (03) up:02 dn:02 (--- t00) Northern Trust              [g]bank-superregional          [i]holding co for nothern trust co operating via offices in 19 states and international offices in 20 locations.
LAST:1109: Fbnk-us OZRK    +-++              171215   47.74 vs 171211   45.90 (  0.96%) (04) up:03 dn:02 (--- z--) BANK of THE OZARKS          [g]bank-southeast              [i]holding co for bank of the ozarks operating via 174 offices in ar, ga, nc, tx, fl, al, sc, ca and ny.>[g]ibdorig=bank-southeast[h]
LAST:1112: Fbnk-us PACW    +--               171215   48.27 vs 171212   48.65 ( -0.26%) (03) up:02 dn:02 (--- x40) PACWEST BANCORP             [g]bank-west/southwest         [i]holding co for pacific western bank operating via 80 branches throughout california and 1 branch in north carolina.
LAST:1117: Fbnk-us PB      +-++              171215   71.45 vs 171211   68.79 (  0.93%) (04) up:03 dn:02 (--- x40) PROSPERITY BANCSHARES       [g]bank-west/southwest         [i]holding co for prosperity bank operating via 241 offices in texas and oklahoma.
LAST:1220: Fbnk-us RF      +--               171215   17.12 vs 171212   17.31 ( -0.37%) (03) up:02 dn:02 (--- x40) Regions Financial           [g]bank-superregional          [i]holding co for regions bank operating through 1,627 offices in 16 states in the south and midwest.
LAST:1276: Fbnk-us SBNY    +--               171215  135.07 vs 171212  136.49 ( -0.35%) (03) up:02 dn:02 (--- x40) SIGNATURE BANK              [g]bank-northeast              [i]holding co for signature bank operating through 29 offices in the new york metropolitan area.>[g]ibdorig=bank-northeast[h]
LAST:1325: Fbnk-us SIVB    +--               171215  237.55 vs 171212  234.90 (  0.37%) (03) up:02 dn:02 (--- i22) SVB Financial               [g]bank-superregional          [i]holding co for SILICON VALLEY BANK OPERATING VIA 29 OFFICES IN THE U.S. AND OFFICES IN CHINA, INDIA, ISRAEL, U.K..
LAST:1357: Fbnk-us SNV     +--               171215   48.43 vs 171212   48.48 ( -0.03%) (03) up:02 dn:02 (--- x40) SYNOVUS FINANCIAL           [g]bank-southeast              [i]holding co for 28 first and second tier banking subsidiaries operating via 257 offices in ga, al, fl, sc and tn.>[g]ibdorig=bank-southeast[h]
LAST:1394: Fbnk-us STI     +--               171215   65.00 vs 171212   65.54 ( -0.28%) (03) up:02 dn:02 (--- t00) Suntrust Banks Inc          [g]bank-superregional          [i]holding co for suntrust bank operating via 1,401 offices in fl, ga, md, sc, tn, va, and d.c.
LAST:1431: Fbnk-us TCBI    +--               171215   92.00 vs 171212   90.35 (  0.60%) (03) up:02 dn:02 (--- z--) Texas Capital Bankshs       [g]bank-west/southwest         [i]holding co for texas capital bank operating via 12 offices in dallas and 4 other large metropolitan areas.
LAST:1484: Fbnk-us TRMK    +--               171215   33.06 vs 171212   32.63 (  0.43%) (03) up:02 dn:02 (--- x40) TRUSTMARK                   [g]bank-southeast              [i]holding co for trustmark national bank and somerville bank and trust operating via 200 branches in al, fl, ms, tn and tx.
LAST:1540: Fbnk-us UMPQ    +--               171215   21.07 vs 171212   20.90 (  0.27%) (03) up:02 dn:02 (--- x40) UMPQUA HOLDINGS             [g]bank-west/southwest         [i]holding co for umpqua bank operating via 382 offices throughout california, oregon, nevada and washington.
LAST:1584: Fbnk-us VLY     +--               171215   11.50 vs 171212   11.66 ( -0.46%) (03) up:02 dn:02 (--- yyy) Valley National             [g]bank-northeast              [i]holding co for valley national bank operating via 204 offices in northern and central nj and parts of ny.>[g]ibdorig=bank-northeast[h]
LAST:1613: Fbnk-us WAFD    +--               171215   34.75 vs 171212   34.10 (  0.62%) (03) up:02 dn:02 (--- x40) WASHINGTON FEDERAL          [g]bank-west/southwest         [i]holding co for washington federal savings operating via 238 offices in wa, or, id, az, ut, nv, nm and tx.
LAST:1614: Fbnk-us WAL     +--               171215   57.40 vs 171212   58.55 ( -0.67%) (03) up:02 dn:02 (--- i47) Western Alliance Bnk        [g]bank-west/southwest         [i]holding co for bank of nevada and two other bank-big operating in nevada, arizona, and california via 40 offices.
LAST:1615: Fbnk-us WASH    +-++              171215   54.40 vs 171211   52.60 (  0.83%) (04) up:03 dn:02 (--- yyy) Washington Tr Bnk           [g]bank-northeast              [i]holding co for washington trust company operating via 20 offices in 3 rhode island counties and one connecticut county.>[g]ibdorig=bank-northeast[h]
LAST:1617: Fbnk-us WBS     +--               171215   56.56 vs 171212   56.89 ( -0.19%) (03) up:02 dn:02 (--- x40) WEBSTER FINANCIAL           [g]bank-northeast              [i]holding co for webster bank, na operating through 163 branches in ct, ma, ri and ny.>[g]ibdorig=bank-northeast[h]
LAST:1652: Fbnk-us WTFC    +-----            171215   82.99 vs 171207   83.58 ( -0.12%) (06) up:02 dn:05 (--- z--) Wintrust FinancialCo.       [g]bank-midwest                [i]holding co for lake forest bank and trust and 14 other banks operating via 152 branches in chicago, il and southern wi.>[g]ibdorig=bank-west/southwest[h]
LAST:1700: Fbnk-us ZION    +--               171215   50.01 vs 171212   50.46 ( -0.30%) (03) up:02 dn:02 (--- z--) Zions Bancorp               [g]bank-west/southwest         [i]holding co for zb na which hoperates via 450 branches in ut and 10 other western states.
LAST:0265: Ffiloan CIT     +--               171215   49.78 vs 171212   51.51 ( -1.16%) (03) up:02 dn:02 (--- x40) CIT GROUP                   [g]finance-comml loan          [i]global provider of financing, leasing and advisory services primarily to middle market companies in north america.>[g]ibdorig=finance-commercial loans[h]
LAST:0298: Ffiloan COF     +--               171215   96.31 vs 171212   96.21 (  0.03%) (03) up:02 dn:02 (#o1 z--) Capital One Financial Cp    [g]finance-consmr loan         [i]PROVIDES CONSUMER AND COMMERCIAL LENDING, CREDIT CARD PRODUCTS AND AUTOMOBILE FINANCING.
LAST:0565: Ffiloan FCFS    +--               171215   67.65 vs 171212   68.00 ( -0.17%) (03) up:02 dn:02 (--- yyy) First Cash Fin.             [g]finance-consmr loan         [i]operates 821 pawn stores and 85 consumer loan stores in 12 u.s. states and 26 mexican states.>[g]ibdorig=finance-consumer loans[h]
LAST:1339: Ffiloan SLM     +--               171215   11.17 vs 171212   11.61 ( -1.31%) (03) up:02 dn:02 (#o1 x40) SLM                         [g]finance-consmr loan         [i]originates, acquires and collects loans made to students and their families to finance the cost of their education.>[g]ibdorig=finance-consumer loans[h]
LAST:1694: Ffiloan YRD     +++-++            171215   41.39 vs 171207   36.05 (  2.15%) (06) up:05 dn:02 (--- yyy) Yirendai                    [g]finance-consmr loan         [i]china-based operator of an online consumer finance marketplace connection borrowers and investors.>[g]ibdorig=finance-consumer loans[h]
LAST:0063: Ffinbkr AINV    -+--              171215    5.85 vs 171211    5.94 ( -0.38%) (04) up:02 dn:03 (--- yyy) Apollo Investment           [g]finance-investment mgmt     [i]business development company that invests in mezzanine and senior secured loans primarily of middle-market companies.>
LAST:0092: Ffinbkr AMP     +--               171215  167.93 vs 171212  168.60 ( -0.13%) (03) up:02 dn:02 (--- yyy) Ameriprise Financial        [g]finance-broker              [i]provides personalized financial planning, advisory and brokerage services to individual/business/institutional clients>[g]ibdorig=finance-invest bnk/bkrs[h]
LAST:0089: Ffinbkr AMTD    +--               171215   51.98 vs 171212   52.69 ( -0.46%) (03) up:02 dn:02 (Fwl yyy) T D Ameritrade Hldg Corp    [g]finance-invest              [i]PROVIDES SECURITIES BROKERAGE SERVICES AND TECHNOLOGY-BASED FINANCIAL SERVICES THROUGH THE INTERNET AND BRANCH NETWORKS.>
LAST:0166: Ffinbkr BEN     +--               171215   43.46 vs 171212   44.15 ( -0.53%) (03) up:02 dn:02 (--- yyy) Franklin Resources          [g]finance-invest              [i]provides investment management and fund administration services to investment companies and institutional accounts.>[g]ibdorig=finance-investment mgmt[h]
LAST:0176: Ffinbkr BGCP    +---              171215   15.43 vs 171211   16.75 ( -2.14%) (04) up:02 dn:03 (--- i31) BGC Partners In Cl A        [g]finance-invest              [i]GLOBAL BROKERAGE COMPANY SERVICING THE WHOLESALE FINANCIAL AND REAL ESTATE MARKETS.>
LAST:0209: Ffinbkr BX      -----+            171215   31.41 vs 171207   31.93 ( -0.28%) (06) up:02 dn:05 (--- t00) Blackstone                  [g]finance-invest              [i]provides global alternative asset management and financial advisory services>[g]ibdorig=finance-investment mgmt[h]
LAST:0263: Ffinbkr CIFS    --------+-        171215   42.95 vs 171201   58.79 ( -3.69%) (10) up:02 dn:09 (Fwl yyy) China Internet Natw Finl    [g]Finance-Investment Mgmt     [i]CHINA-BASED PROVIDER OF FINANCIAL ADVISORY SERVICES TO MEET THE FINANCIAL AND CAPITAL NEEDS TO SMES.>
LAST:0294: Ffinbkr CNS     ++-+              171215   46.70 vs 171211   45.51 (  0.64%) (04) up:03 dn:02 (--- yyy) Cohn & Steers               [g]finance-invest              [i]manages high-income equity portfolios in u.s. reits, global real estate, preferred securities and large cap value stocks>[g]ibdorig=finance-investment mgmt[h]
LAST:0297: Ffinbkr CODI    -+--              171215   16.70 vs 171211   16.90 ( -0.30%) (04) up:02 dn:03 (--- yyy) Compass Diversified         [g]finance-invest              [i]holds controlling interest in manufacturers of bike suspension products, furniture, safes, and printed circuit boards>[g]ibdorig=finance-investment mgmt[h]
LAST:0482: Ffinbkr EFC     +++-              171215   14.91 vs 171211   14.88 (  0.05%) (04) up:03 dn:02 (--- yyy) Ellington Finan             [g]finance-investment mgmt     [i]acquires and manages non-agency and agency mortgage-backed securities and mortgage-related derivatives.>
LAST:0525: Ffinbkr EV      +--               171215   55.98 vs 171212   56.61 ( -0.38%) (03) up:02 dn:02 (--- x40) EATON VANC                  [g]finance-invest              [i]manages investment funds and provides investment management services to institutions and individuals.>[g]ibdorig=finance-investment mgmt[h]
LAST:0526: Ffinbkr EVR     +--               171215   89.70 vs 171212   90.15 ( -0.17%) (03) up:02 dn:02 (--- z--) Evercore Ptrs               [g]finance-broker              [i]provides advisory services to multinational corporation on mergers, acquisitions, divestitures and restructurings.>[g]ibdorig=finance-invest bnk/bkrs[h]
LAST:0578: Ffinbkr FII     ++++-++++++++++   171215   35.50 vs 171124   31.23 (  0.80%) (15) up:14 dn:02 (--- x40) FEDERATED INVESTORS         [g]finance-invest              [i]provides investment advisory services to mutual funds, separate accounts and other sponsored products>[g]ibdorig=finance-investment mgmt[h]
LAST:0643: Ffinbkr GHL     +--               171215   18.50 vs 171212   19.10 ( -1.08%) (03) up:02 dn:02 (--- yyy) Greenhill & Co In           [g]finance-invest              [i]provides advisory services on mergers, acquisitions, financing, restructuring and capital raising.>[g]ibdorig=finance-investment mgmt[h]
LAST:0667: Ffinbkr GREAX   -+--------------  171030   17.95 vs      0    0.00 (  6.25%) (15) up:01 dn:15 (--- yyy) GoldmanSach Realty-A        [g]finance-invest              [i]provides long term cap apprec and dividends from companies in real estate in company-sponsored mutual funds.>[g]ibdorig=finance-investment mgmt[h]
LAST:0670: Ffinbkr GROW    +++-+             171215    5.74 vs 171208    3.95 (  6.24%) (05) up:04 dn:02 (--- yyy) US Global Investors         [g]finance-invest              [i]provides investment advisory, transfer agency and record keeping, administrative and distribution services.>[g]ibdorig=finance-investment mgmt[h]
LAST:0718: Ffinbkr HNNA    +-+               171215   15.50 vs 171212   15.50 (  0.00%) (03) up:02 dn:02 (--- yyy) Hennessy Advisors           [g]finance-invest              [i]provides investment advisory services to open-end mutual funds, the hennessy funds.>[g]ibdorig=finance-investment mgmt[h]
LAST:0740: Ffinbkr HTGC    --+--             171215   12.99 vs 171208   13.34 ( -0.54%) (05) up:02 dn:04 (--- yyy) Hercules Tech Cap           [g]finance-investment mgmt     [i]business development company that provides debt/equity capital to privately-held technology and life-sciences companies.>
LAST:0752: Ffinbkr IBKR    +--               171215   60.40 vs 171212   61.88 ( -0.82%) (03) up:02 dn:02 (--- yyy) Interactive Brokers         [g]finance-broker              [i]provides global electronic market making and brokerage services in securities, futures/foreign exchange instruments>[g]ibdorig=finance-invest bnk/bkrs[h]
LAST:0809: Ffinbkr IVZ     +----             171215   36.56 vs 171208   37.67 ( -0.61%) (05) up:02 dn:04 (--- yyy) Invesco ADR                 [g]finance-invest              [i]independent global investment management manager of equities, fixed income and alternatives>[g]ibdorig=finance-investment mgmt[h]
LAST:0887: Ffinbkr LAZ     ++-+              171215   51.53 vs 171211   50.69 (  0.41%) (04) up:03 dn:02 (--- yyy) Lazard Ltd                  [g]finance-broker              [i]provides asset management, mergers and acquisitions and restructuring services to corporations across 26 countries.>[g]ibdorig=finance-invest bnk/bkrs[h]
LAST:0907: Ffinbkr LM      +----             171215   40.91 vs 171208   40.57 (  0.17%) (05) up:02 dn:04 (--- yyy) Legg Mason                  [g]finance-invest              [i]provides investment management and related services to individuals and institutions, company-sponsored mutual funds>[g]ibdorig=finance-investment mgmt[h]
LAST:0935: Ffinbkr MAIN    +++-++++          171215   40.70 vs 171205   39.91 (  0.24%) (08) up:07 dn:02 (--- yyy) Main Street Capital         [g]finance-invest              [i]provides lower middle-market companies with customized financing solutions that include debt and equity investments.>[g]ibdorig=finance-investment mgmt[h]
LAST:0945: Ffinbkr MC      +--               171215   48.00 vs 171212   48.45 ( -0.31%) (03) up:02 dn:02 (--- yyy) Moelis                      [g]finance-broker              [i]holding co providing strategic and financial advice in north and south america, europe, middle east and asia>[g]ibdorig=finance-invest bnk/bkrs[h]
LAST:1048: Ffinbkr NOAH    +++-+             171215   43.75 vs 171208   43.18 (  0.26%) (05) up:04 dn:02 (--- yyy) Noah Holdings Ltd           [g]finance-invest              [i]chinese provider of fixed income, private equity and securities investment products>[g]ibdorig=finance-investment mgmt[h]
LAST:1149: Ffinbkr PJC     +-+++             171215   79.10 vs 171208   76.85 (  0.57%) (05) up:04 dn:02 (--- yyy) Piper Jeffrey               [g]finance-broker              [i]provides financial and securities services to middle-market firms, government and institutional and private investors.>[g]ibdorig=finance-invest bnk/bkrs[h]
LAST:1175: Ffinbkr PSEC    +++-++            171215    6.82 vs 171207    6.68 (  0.34%) (06) up:05 dn:02 (--- yyy) Prospect Capital            [g]finance-investment mgmt     [i]business development company investing in middle market privately-held companies in various industries.>
LAST:1231: Ffinbkr RJF     +--               171215   88.24 vs 171212   89.53 ( -0.49%) (03) up:02 dn:02 (--- yyy) Raymond James               [g]finance-broker              [i]provides securities brokerage, investment banking, asset management and banking services>[g]ibdorig=finance-invest bnk/bkrs[h]
LAST:1298: Ffinbkr SEIC    +----             171215   71.58 vs 171208   71.22 (  0.10%) (05) up:02 dn:04 (--- x40) SEI INVESTMENTS             [g]finance-invest              [i]provides technology, mutual fund and asset management services to institutions and professional investment advisors>[g]ibdorig=finance-investment mgmt[h]
LAST:1300: Ffinbkr SF      +--               171215   59.45 vs 171212   59.92 ( -0.26%) (03) up:02 dn:02 (--- yyy) Stiefl Financial            [g]finance-broker              [i]provides brokerage, trading, investment banking and financial advisory services through 316 offices in 45 states>[g]ibdorig=finance-invest bnk/bkrs[h]
LAST:1340: Ffinbkr SLRC    +----             171215   20.37 vs 171208   20.81 ( -0.43%) (05) up:02 dn:04 (--- yyy) Solar Capital               [g]finance-investment mgmt     [i]business development company investing in senior secured/mezzanine loans and equity securities of leveraged companies.>
LAST:1430: Ffinbkr TCAP    +++-+++           171215    9.79 vs 171206    9.25 (  0.79%) (07) up:06 dn:02 (--- yyy) Triangle Captial            [g]finance-investment mgmt     [i]business development company investing in lower middle market privately held companies based in the united states.>
LAST:1622: Ffinbkr WDR     ++++-+++          171215   21.74 vs 171205   21.10 (  0.37%) (08) up:07 dn:02 (--- x40) WADDELL & REED FNANCI       [g]finance invest              [i]provides investment advisory, distribution and administrative services to mutual funds and institutional accounts.>[g]ibdorig=finance-investment mgmt[h]
LAST:1626: Ffinbkr WETF    +----             171215   11.75 vs 171208   11.96 ( -0.36%) (05) up:02 dn:04 (--- x40) WISDOMTREE INVESTMENT       [g]finance-invest              [i]provides asset management services for etfs in the u.s.>[g]ibdorig=finance-investment mgmt[h]
LAST:1632: Ffinbkr WHG     +-+               171215   65.69 vs 171212   65.54 (  0.08%) (03) up:02 dn:02 (--- yyy) Westwood Investment         [g]finance-invest              [i]provides asset management and investment advisory services to large institutions, corporate pensions and mutual funds.>[g]ibdorig=finance-investment mgmt[h]
LAST:0140: Ffincrd AXP     +--               171215   98.52 vs 171212   99.37 ( -0.29%) (03) up:02 dn:02 (#dj yyy) American Express            [g]fin-cards                   [i]provides charge and credit payment card products and travel related services to consumers and businesses worldwide.>[g]ibdorig=finance-crdtcard/pmtpr[h]
LAST:0383: Ffincrd DFS     +--               171215   74.59 vs 171212   75.09 ( -0.22%) (03) up:02 dn:02 (--- yyy) Discover Card               [g]fin-cards                   [i]issues credit cards in north america and provides payment processing of credit and debit card transactions.>[g]ibdorig=finance-crdtcard/pmtpr[h]
LAST:0595: Ffincrd FLT     +-++++++++        171215  190.11 vs 171201  180.84 (  0.49%) (10) up:09 dn:02 (--- i35) Fleetcor Tech               [g]fin-cards                   [i]global provider of specialized payment products and services to commerical fletts, oil companies, and petroleum marketers.>[g]ibdorig=finance-crdtcard/pmtpr[h]
LAST:0631: Ffincrd GDOT    +--               171215   60.36 vs 171212   61.67 ( -0.72%) (03) up:02 dn:02 (--- yyy) Green Dot Corp Cl A         [g]fin-cards                   [i]offers general purpose reloadable prepaid debit cards to consumers at about 100,000 locations throughout the u.s.>[g]ibdorig=finance-crdtcard/pmtpr[h]
LAST:0663: Ffincrd GPN     ++-               171215  100.83 vs 171212  100.14 (  0.23%) (03) up:02 dn:02 (--- l46) GLOBAL PAYMENTS             [g]fin-cards                   [i]provides electronic payments transaction processing to consumers, merchants, corporations, financial institutions>[g]ibdorig=finance-crdtcard/pmtpr[h]
LAST:0931: Ffincrd MA      ++-++++++         171215  153.40 vs 171204  143.43 (  0.72%) (09) up:08 dn:02 (--- i48) Master Charge               [g]fin-cards                   [i]provides global payment solutions in support of the credit and debit payment programs of financial institutions.>[g]ibdorig=finance-crdtcard/pmtpr[h]
LAST:1114: Ffincrd PAY     ++-++             171215   18.27 vs 171208   18.05 (  0.24%) (05) up:04 dn:02 (--- x40) VERIFONE SYSTEMS            [g]fin-cards                   [i]provides point of sale electronic payment processing devices for debit cards, credit cards and mobile phone payments.>[g]ibdorig=finance-crdtcard/pmtpr[h]
LAST:1191: Ffincrd PYPL    +++++-+++         171215   75.65 vs 171204   70.97 (  0.69%) (09) up:08 dn:02 (--- i15) Paypal Holdings             [g]fin-cards                   [i]provides digital and mobile payments on behalf of consumers and merchants worldwide.>[g]ibdorig=finance-crdtcard/pmtpr[h]
LAST:1495: Ffincrd TSS     ++-++++++         171215   77.81 vs 171204   73.10 (  0.67%) (09) up:08 dn:02 (--- yyy) Total Services              [g]fin-cards                   [i]provides electronic payment processing and related services to financial and nonfinancial institutions>[g]ibdorig=finance-crdtcard/pmtpr[h]
LAST:1565: Ffincrd V       +--               171215  113.82 vs 171212  113.46 (  0.11%) (03) up:02 dn:02 (#dj i50) Visa                        [g]fin-cards                   [i]provides global payment solutions in support of the credit and debit payment programs of financial institutions.>[g]ibdorig=finance-card/pmtpr[h]
LAST:1590: Ffincrd VNTV    ++-+              171215   75.87 vs 171211   74.62 (  0.41%) (04) up:03 dn:02 (#o2 l00) Vantiv Inc Cl A             [g]fin-cards                   [i]PROVIDES A SUITE OF PAYMENT PROCESSING SERVICES TO RETAILERS, MERCHANTS AND FINANCIAL INSTITUTIONS ACROSS THE U.S.
LAST:1627: Ffincrd WEX     ++-               171215  131.31 vs 171212  128.77 (  0.64%) (03) up:02 dn:02 (--- x40) WINLAND ELECTRONICS         [g]fin-cards                   [i]provides payment processing and information management services to commercial and government vehicle fleet industry.>[g]ibdorig=finance-crdtcard/pmtpr[h]
LAST:1525: Ffinlnd UCBI    +--               171215   28.36 vs 171212   27.91 (  0.53%) (03) up:02 dn:02 (--- yyy) Utd Community Bank          [g]finance-consmr loan         [i]holding co for united community bank operating via 159 offices in georgia, north carolina, and tenenessee.>[g]ibdorig=finance-consumer loans[h]
LAST:0031: Ffinmtg ABR     ++-               171215    8.71 vs 171212    8.66 (  0.19%) (03) up:02 dn:02 (--- yyy) Arbor Realty Trust          [g]REfinance-mrtg-reit         [i]reit that invests in real estate-related bridge and mezzanine loans, interests in first mortgages and preferred equity.>[g]ibdorig=finance-mrtg-reit[h]
LAST:0097: Ffinmtg ANH     +-++              171215    5.66 vs 171211    5.58 (  0.35%) (04) up:03 dn:02 (--- yyy) Anworth Mortgage            [g]REfinance-mrtg-reit         [i]reit that invests in single-family adjustable and fixed-rate mortgage-backed securities and residential mortgage loans>[g]ibdorig=finance-mortgage-reit[h]
LAST:0117: Ffinmtg ARR     +-+++             171215   26.20 vs 171208   25.66 (  0.41%) (05) up:04 dn:02 (--- yyy) Federal Realty              [g]REfinance-mrtg-reit         [i]reit primarily investing in adjustable-rate and fixed-rate residential mortgage-backed securities>[g]ibdorig=finance-mrtg-reit[h]
LAST:0284: Ffinmtg CMO     +-+               171215    9.27 vs 171212    9.07 (  0.72%) (03) up:02 dn:02 (--- yyy) Capstead MTG CP             [g]REfinance-mrtg-reit         [i]reit that invests in real estate-related assets on a leveraged basis as well as in other investment strategies>[g]ibdorig=finance-mrtg-reit[h]
LAST:1045: Ffinmtg NLY     +++++-+           171215   12.24 vs 171206   11.95 (  0.34%) (07) up:06 dn:02 (--- yyy) Annaly Mortgage Mgmt        [g]REfinance-mrtg-reit         [i]reit that owns, manages and finances mortgage pass-through certificates and collateralized mortgage obligations.>[g]ibdorig=finance-mrtg-reit[h]
LAST:1076: Ffinmtg NYMT    --+               171215    6.31 vs 171212    6.37 ( -0.32%) (03) up:02 dn:02 (--- yyy) NY Mortgage Trust           [g]REfinance-mrtg-reit         [i]reit that acquires and invests in adjustable rate mortgage-backed and residential mortgage-backed securities>[g]ibdorig=finance-mrtg-reit[h]
LAST:1103: Ffinmtg OREAX   -+--------------  171030   25.10 vs      0    0.00 (  6.25%) (15) up:01 dn:15 (--- yyy) OppenheimerReal Cl-A        [g]REfinance-mrtg-reit         [i]reit that invests primarily in common stocks and other equity securities of real estate companies.>[g]ibdorig=finance-mrtg-reit[h]
LAST:1403: Ffinmtg STWD    +-+               171215   21.80 vs 171212   21.67 (  0.20%) (03) up:02 dn:02 (--- yyy) Starwood Property           [g]REfinance-mrtg-reit         [i]reit that originates and invests primarily in commercial mortgage loans and other commercial real estate debt>[g]ibdorig=finance-mrtg-reit[h]
LAST:1510: Ffinmtg TWO     +--               171215   16.52 vs 171212   16.30 (  0.44%) (03) up:02 dn:02 (--- yyy) Two Harbors Invest          [g]REfinance-mrtg-reit         [i]reit that invests in, finances and manages residential mortgage-backed securities and related investments.>[g]ibdorig=finance-mrtg-reit[h]
LAST:0059: Ffinrit AGNC    +++-              171215   20.63 vs 171211   20.31 (  0.39%) (04) up:03 dn:02 (#o1 z--) Agnc Investment Corp        [g]finance-prop reit           [i]REIT INVESTING IN RESIDENTIAL MORTGAGE PASS-THROUGH SECURITIES AND COLLATERALIZED MORTGAGE OBLIGATIONS.
LAST:0210: Ffinrit BXMT    +++-              171215   32.77 vs 171211   32.50 (  0.21%) (04) up:03 dn:02 (Fwl yyy) Blackstone Mortgage Trst    [g]finance-prop reit           [i]REIT THAT ORIGINATES MORTGAGE LOANS BACKED BY COMMERCIAL REAL ESTATE ASSETS.
LAST:0268: Ffinrit CLGX    ++-               171215   46.11 vs 171212   45.34 (  0.56%) (03) up:02 dn:02 (--- x40) CORELOGIC                   [g]finance-prop reit           [i]provides property information, analytics, workflow technology, advisory and managed services in united states>[g]ibdorig=finance-mrtg&rel svc[h]
LAST:0306: Ffinrit COR     +++-+++++         171215  118.13 vs 171204  109.18 (  0.84%) (09) up:08 dn:02 (--- l41) Coresite Realty             [g]finance-prop reit           [i]reit that owns, develops and operates data center facilities in major markets across the us.>[g]ibdorig=finance-property reit[h]
LAST:0379: Ffinrit DEI     ++++-+++          171215   41.12 vs 171205   39.84 (  0.39%) (08) up:07 dn:02 (--- x40) DOUGLAS EMMETT              [g]REfinance-prop reit         [i]reit that invests primarily in class-a office and multi-family properties in southern california and hawaii.>[g]ibdorig=finance-property reit[h]
LAST:0445: Ffinrit DRE     ++-+              171215   27.82 vs 171211   27.71 (  0.10%) (04) up:03 dn:02 (--- x40) DUKE REALTY                 [g]REfinance-prop reit         [i]reit that invests in 587 commercial income-producing properties in midwest/southeast u.s.>[g]ibdorig=finance-property reit[h]
LAST:0598: Ffinrit FMCC    -++               171031    3.09 vs      0    0.00 ( 33.33%) (03) up:02 dn:02 (--- yyy) Fed Home Loan Mortg         [g]finance-prop reit           [i]purchases home mortgages and funds them in the capital markets using mortgage-backed securities or debt instruments.>[g]ibdorig=finance-mrtg&rel svc[h]
LAST:0704: Ffinrit HF      +---              171215   44.82 vs 171211   45.88 ( -0.59%) (04) up:02 dn:03 (--- yyy) HFF Inc.                    [g]finance-prop reit           [i]provides commercial real estate and capital markets services to the u.s. commercial real estate industry>[g]ibdorig=finance-mrtg&rel svc[h]
LAST:0875: Ffinrit KRC     +--               171215   75.32 vs 171212   75.44 ( -0.05%) (03) up:02 dn:02 (--- x40) KILROY REALTY               [g]finance-prop reit           [i]reit that owns, operates, develops and acquires class a suburban office properties in california and washington.>[g]ibdorig=finance-property reit[h]
LAST:0917: Ffinrit LPT     ++-               171215   44.01 vs 171212   44.14 ( -0.10%) (03) up:02 dn:02 (--- x40) LIBERTY PROPERTY TRUS       [g]finance-prop reit           [i]reit that owns, operates, develops and acquires industrial and office properties in the eastern u.s. and the u.k.>[g]ibdorig=finance-property reit[h]
LAST:0932: Ffinrit MAA     +--               171215  103.10 vs 171212  103.88 ( -0.25%) (03) up:02 dn:02 (--- x40) MID-AMERICA APT COMNT       [g]finance-prop reit           [i]reit that acquires, owns and operates 254 apartment communities with 82,316 units in the southeast regions in u.s.>[g]ibdorig=finance-property reit[h]
LAST:1047: Ffinrit NNN     ++++-++           171215   43.26 vs 171206   41.49 (  0.58%) (07) up:06 dn:02 (--- x40) NATIONAL RETAIL PROPR       [g]finance-prop reit           [i]reit that acquires, owns, develops and manages 2,257 properties in 47 states.>[g]ibdorig=finance-property reit[h]
LAST:1057: Ffinrit NSM     +-++++            171215   18.20 vs 171207   17.37 (  0.76%) (06) up:05 dn:02 (--- yyy) National Mortgage           [g]finance-prop reit           [i]provides non-bank residential mortgage servicing with a wide array of servicing capabilities across the u.s.>[g]ibdorig=finance-mrtg&rel svc[h]
LAST:1081: Ffinrit OCN     +++-+             171215    3.23 vs 171208    3.01 (  1.36%) (05) up:04 dn:02 (--- yyy) Ocwen Financial             [g]finance-prop reit           [i]provides residential and commercial mortgage loan servicing, special servicing and asset management services.>[g]ibdorig=finance-mrtg&rel svc[h]
LAST:1090: Ffinrit OHI     +-++              171215   28.20 vs 171211   27.54 (  0.59%) (04) up:03 dn:02 (--- x40) OMEGA HEALTH CARE INV       [g]REfinance-prop reit         [i]reit that invests in healthcare facilities, primarily long-term care facilities across the u.s.>[g]ibdorig=finance-property reit[h]
LAST:1121: Ffinrit PCH     ++-++             171215   51.25 vs 171208   50.55 (  0.27%) (05) up:04 dn:02 (--- x40) POTLATCH                    [g]REfinance-prop reit         [i]reit that holds 1.6 mil acres of timberlands in ar, id and mn. operates real estate sales and development business>[g]ibdorig=finance-property reit[h]
LAST:1204: Ffinrit QTS     +++-+++++         171215   55.71 vs 171204   53.26 (  0.49%) (09) up:08 dn:02 (Fwl yyy) QTS Realty Trust Cl A       [g]finance-prop reit           [i]REIT ENGAGED IN THE DEVELOPMENT, ACQUISITION AND OPERATION OF 25 DATA CENTERS LOCATED IN U.S., CANADA, EUROPE AND ASIA.>
LAST:1216: Ffinrit REG     +++++++-          171215   70.00 vs 171205   67.79 (  0.39%) (08) up:07 dn:02 (--- x40) REGENCY CENTERS             [g]finance-prop reit           [i]reit that owns, operates and develops neighborhood and community shopping centers anchored by supermarkets in 27 states>[g]ibdorig=finance-property reit[h]
LAST:1529: Ffinrit UE      +-++              171215   25.79 vs 171211   24.89 (  0.87%) (04) up:03 dn:02 (--- x40) URBAN EDGE PROPERTIES       [g]finance-prop reit           [i]reit that owns and operates 80 strip shopping centers, 3 malls and a warehouse park in 11 states and puerto rico>[g]ibdorig=finance-property reit[h]
LAST:1644: Ffinrit WPG     +-++              171215    7.03 vs 171211    6.83 (  0.71%) (04) up:03 dn:02 (--- x40) WP GLIMCHER Inc.            [g]finance-prop reit           [i]reit that owns and manages 121 strip centers and smaller enclosed mall properties located in 30 states>[g]ibdorig=finance-property reit[h]
LAST:1666: Ffinrit XHR     ++++-+            171215   22.28 vs 171207   21.42 (  0.64%) (06) up:05 dn:02 (--- yyy) Xenia Hotels & Resort       [g]finance-prop reit           [i]reit that owns 42 hotels comprising 10,911 rooms, across 20 states and the district of columbia.>[g]ibdorig=finance-savings&loan[h]
LAST:1075: Ffins&l NYCB    +--               171215   13.12 vs 171212   13.23 ( -0.28%) (03) up:02 dn:02 (--- x40) NEW YORK COMMUNTYBANK       [g]finance-savings&loan        [i]holding co for ny community bank and ny commercial bank operating via 257 offices in ny, nj, fl, oh and az.>[g]ibdorig=finance-savings&loan[h]
LAST:1395: Ffins&l STL     +-++              171215   25.40 vs 171211   24.95 (  0.44%) (04) up:03 dn:02 (--- z--) Sterling Bancorp            [g]finance-savings&loan        [i]holding co for sterling national bank operating via 52 branches in 12 new york counties and bergen county, nj.>[g]ibdorig=finance-savings&loan[h]
LAST:1418: Ffins&l SYF     ++-               171215   37.19 vs 171212   37.36 ( -0.15%) (03) up:02 dn:02 (--- x40) Synchrony Financial         [g]finance-savings&loan        [i]provides private label credit cards through a diverse group of retailers, local merchants, and other partners.>[g]ibdorig=finance-savings&loan[h]
LAST:0080: Ffinspc ALLY    +--               171215   28.70 vs 171212   29.16 ( -0.53%) (03) up:02 dn:02 (--- yyy) Ally Bank                   [g]finsvcs-speclty             [i]provider of automotive financing products through 16,000 dealers and their customers in the united states>[g]ibdorig=financial svcs-specialty[h]
LAST:0196: Ffinspc BR      +-+               171215   90.03 vs 171212   89.38 (  0.24%) (03) up:02 dn:02 (--- x40) BROADRIDG                   [g]finsvcs-speclty             [i]provides outsourcing solutions for investor communications, securities processing and securities clearing.>[g]ibdorig=financial svcs-specialty[h]
LAST:0484: Ffinspc EFX     ++-               171215  119.51 vs 171212  118.22 (  0.36%) (03) up:02 dn:02 (--- z--) Equifax                     [g]finsvcs-speclty             [i]organizes and manages credit, financial, public record, marketing, and demographic information of individuals/businesses.>[g]ibdorig=financial svcs-specialty[h]
LAST:0582: Ffinspc FIS     +-+               171215   94.83 vs 171212   94.24 (  0.21%) (03) up:02 dn:02 (--- t00) Fidelity Natl Info          [g]finsvcs-speclty             [i]provides banking and payments technology solutions, processing services, and information based services.>[g]ibdorig=financial svcs-specialty[h]
LAST:0583: Ffinspc FISV    +---              171215  131.96 vs 171211  131.83 (  0.02%) (04) up:02 dn:03 (--- t20) Fiserv Inc                  [g]finsvcs-speclty             [i]provides integrated information and electronic commerce systems and services to about 12,000 clients worldwide.>[g]ibdorig=financial svcs-specialty[h]
LAST:1487: Ffinspc TRU     ++-               171215   55.46 vs 171212   55.00 (  0.28%) (03) up:02 dn:02 (--- i13) Transunion                  [g]finsvcs-speclty             [i]provides information, risk management to businesses and consumers in u.s. and other countries.>[g]ibdorig=financial svcs-specialty[h]
LAST:0229: Ffinsvc CBOE    +--               171215  126.37 vs 171212  127.62 ( -0.33%) (03) up:02 dn:02 (--- i24) CBOE GLOBAL MARKETS         [g]finsvcs-exch                [i]operates a global options exchange integrating open outcry method and an electronic platform into a single market.>[g]ibdorig=financial svcs-spec-exch[h]
LAST:0730: Ffinsvc HRB     +--               171215   27.20 vs 171212   27.54 ( -0.42%) (03) up:02 dn:02 (--- yyy) H&R Block                   [g]fin-svcs-specialty          [i]PROVIDES TAX, NATIONAL ACCOUNTING AND BUSINESS CONSULTING SERVICES IN THE U.S., CANADA AND AUSTRALIA
LAST:0908: Ffinsvc LMFA    ------+           171215    2.07 vs 171206    3.14 ( -7.38%) (07) up:02 dn:06 (#o1 z--) L M Funding America Inc     [g]financial Svcs-Specialty    [i]PROVIDES FUNDING TO NON-PROFIT COMMUNITY ASSOCIATIONS PRIMARILY LOCATED IN THE STATE OF FLORIDA.
LAST:0999: Ffinsvc MSCI    ++-               171215  127.93 vs 171212  128.00 ( -0.02%) (03) up:02 dn:02 (--- i45) MSCI Inc                    [g]financial Svcs-Specialty    [i]PROVIDES INVESTMENT DECISION SUPPORT TOOLS TO INSTITUTIONS INVESTING IN EQUITY, FIXED INCOME AND OTHER INSTRUMENTS.
LAST:1230: Ffinsvc RIOT    ++-++++           171215   28.50 vs 171206   13.70 (  7.42%) (07) up:06 dn:02 (#o1 z--) Riot Blockchain Inc         [g]financial Svcs-Specialty    [i]PROVIDES EXPOSURE TO THE BLOCK CHAIN ECOSYSTEM THROUGH TARGETED INVESTMENTS IN THE SECTOR.
LAST:0282: Ffinxch CME     +--               171215  151.07 vs 171212  153.03 ( -0.43%) (03) up:02 dn:02 (--- yyy) Chicago Merchantile         [g]finsvcs-exch                [i]operates four futures exchanges for the trading of benchmark products across major asset classes>[g]ibdorig=financial svcs-spec-exch
LAST:0757: Ffinxch ICE     +--               171215   70.49 vs 171212   71.20 ( -0.34%) (03) up:02 dn:02 (--- t12) Intl Exchange               [g]finsvcs-exch                [i]operates regulated global markets, 6 clearing houses and 17 exchanges for trading energy, commodities and equity indexes.>[g]ibdorig=financial svcs-spec-exch[h]
LAST:0889: Ffinxch LC      +--               171215    4.03 vs 171212    4.21 ( -1.49%) (03) up:02 dn:02 (--- yyy) Lending Club                [g]finsvcs-exch                [i]operates online marketplace where borrowers and investors engage in transactions in loan products.>[g]ibdorig=financial svcs-spec-exch[h]
LAST:1035: Ffinxch NDAQ    +--               171215   77.51 vs 171212   79.27 ( -0.76%) (03) up:02 dn:02 (--- yyy) NASDAQ Stock Market         [g]finsvcs-exch                [i]provides securities listing, trading and information products and services through the nasdaq stock market.>[g]ibdorig=financial svcs-spec-exch[h]
LAST:1680: Fin-idx XMLV    +----             171215   46.19 vs 171208   46.48 ( -0.13%) (05) up:02 dn:04 (Fwl yyy) S&P MdCp Lo Vo ?? pshs      [g]XCH-volatility-index        [i]etf for s&p MIDCAP 400 LOW VOLATILITY INDEX.
LAST:0084: Fraprts AMH     +++++++-          171215   22.25 vs 171205   21.32 (  0.52%) (08) up:07 dn:02 (--- yyy) American Homes Rent         [g]REfinance-reit aprts        [i]reit that acquires, renovates, leases and operates single-family homes with 23,268 rental properties in 22 states.>[g]ibdorig=finance-reit[h]
LAST:0109: Fraprts APTS    --+-              171215   20.65 vs 171211   21.23 ( -0.70%) (04) up:02 dn:03 (--- yyy) Preferred Apt Common        [g]REfinance-reit aprts        [i]reit that acquires and operates multifamily properties in three states across the united states>>[g]ibdorig=finance-reit[h]
LAST:0138: Fraprts AVB     -+-               171215  181.66 vs 171212  183.64 ( -0.36%) (03) up:02 dn:02 (--- yyy) Avalon Bay Comm             [g]REfinance-reit aprts        [i]reit that develops, acquires and operates 214 apartment communities containing 63,514 apartment homes in 12 states>[g]ibdorig=finance-reit[h]
LAST:0317: Fraprts CPT     +--               171215   93.06 vs 171212   93.50 ( -0.16%) (03) up:02 dn:02 (--- yyy) Camden Property Trust       [g]REfinance-reit aprts        [i]reit that owns, develops and manages 184 multifamily apartment communities with 64,328 apartment homes in 10 states.>[g]ibdorig=finance-reit[h]
LAST:0510: Fraprts EQR     +--               171215   65.66 vs 171212   66.30 ( -0.32%) (03) up:02 dn:02 (--- yyy) Equity Residential          [g]REfinance-reit aprts        [i]reit engaged in acquiring, developing, owning and managing multifamily properties located in the u.s.>[g]ibdorig=finance-reit[h]
LAST:0517: Fraprts ESS     ++-               171215  249.79 vs 171212  249.15 (  0.09%) (03) up:02 dn:02 (--- yyy) Essex Property              [g]REfinance-reit aprts        [i]reit that owns, acquires, develops and manages primarily apartment communities in ca and wa.>[g]ibdorig=finance-reit[h]
LAST:1254: Fraprts RWT     +-++              171215   15.08 vs 171211   15.07 (  0.02%) (04) up:03 dn:02 (--- yyy) Redwood Trust               [g]REfinance-reit aprts        [i]reit that invests in and securitizes residential and commercial real estate loans and securities.>[g]ibdorig=finance-reit[h]
LAST:1528: Fraprts UDR     ++-+++            171215   39.36 vs 171207   38.83 (  0.22%) (06) up:05 dn:02 (--- yyy) United Dominion Rlty        [g]REfinance-reit aprts        [i]reit that acquires, renovates, develops and manages middle market apartment communities nationwide.>[g]ibdorig=finance-reit[h]
LAST:0825: Freal1u IYR     +-+++++           171215   82.46 vs 171206   80.98 (  0.26%) (07) up:06 dn:02 (--- yyy) XCH-US-RealEsta1U ishs      [g]XCH-usa                     [i]etf for dow jones u.s. real estate index.
LAST:1241: Freal1u ROOF    +-++              171215   27.28 vs 171211   26.79 (  0.45%) (04) up:03 dn:02 (--- yyy) XCH-RealEstsmcp1U           [g]XCH-usa                     [i]etf for iq u.s. real estate small cap index.
LAST:1551: Freal2u URE     ++++++++-         171215   67.48 vs 171204   65.84 (  0.27%) (09) up:08 dn:02 (--- yyy) XCH-UltraRealEs2U           [g]XCH-REstate-2X              [i]etf for 2X the daily performance of the dow jones u.s. real estate index.
LAST:0612: Freit1u FRI     +-++              171215   23.81 vs 171211   23.53 (  0.29%) (04) up:03 dn:02 (--- yyy) XCH-RealEstate 1U s&p       [g]XCH-snp-REstate             [i]etf for s&p reit index.
LAST:1218: Freit1u REM     +++-              171215   46.94 vs 171211   46.22 (  0.38%) (04) up:03 dn:02 (--- yyy) XCH-MortgageCap1U           [g]XCH-usa                     [i]etf for ftse nareit all mortgage capped index.
LAST:1281: Freit1u SCHH    +--               171215   42.37 vs 171212   42.10 (  0.21%) (03) up:02 dn:02 (--- yyy) XCH-REIT US    1U schwb     [g]XCH-reit                    [i]etf for dow jones u.s. select reit index.
LAST:1589: Freit1u VNQ     +-++              171215   85.08 vs 171211   84.02 (  0.31%) (04) up:03 dn:02 (--- yyy) XCH-REIT       1U vgrd      [g]XCH-reit                    [i]etf for msci us reit index.
LAST:0497: Frelder ELS     +--               171215   91.43 vs 171212   91.42 (  0.00%) (03) up:02 dn:02 (--- yyy) Equity Lifestyles           [g]REfinance-reit elder        [i]reit that acquires, owns and operates 377 resort/retirement properties with 139,126 residential sites in 32 states.>[g]ibdorig=finance-reit[h]
LAST:0924: Frelder LTC     +++++++-          171215   46.62 vs 171205   45.35 (  0.34%) (08) up:07 dn:02 (--- yyy) LTC Properties              [g]REfinance-reit elder        [i]reit that invests primarily in long-term care and other health care related facilities in 30 states.>[g]ibdorig=finance-reit[h]
LAST:1352: Frelder SNH     ++++-++           171215   19.75 vs 171206   18.93 (  0.59%) (07) up:06 dn:02 (--- yyy) Senior Housing REIT         [g]REfinance-reit elder        [i]reit that owns, acquires and leases senior housing properties in 40 states and washington, d.c.>[g]ibdorig=finance-reit[h]
LAST:1603: Frelder VTR     +-+++             171215   64.25 vs 171208   63.31 (  0.29%) (05) up:04 dn:02 (--- yyy) Ventas Inc                  [g]REfinance-reit elder        [i]reit that owns and leases senior housing and healthcare-related properties in 46 states, d.c.>[g]ibdorig=finance-reit[h]
LAST:0818: Fretl1u IYC     ++-               171215  178.36 vs 171212  176.81 (  0.29%) (03) up:02 dn:02 (#o2 yyy) XCH-ConsumerSvc1U ishs      [g]XCH-reit                    [i]etf for dow jones u.s. consumer services index.
LAST:0727: Frhotel HPT     +-++              171215   30.57 vs 171211   29.90 (  0.55%) (04) up:03 dn:02 (--- yyy) Hospitality Prop            [g]REfinance-reit hotel        [i]reit that owns 291 hotels with 43,976 rooms or suites and 185 travel centers located in 44 u.s. states, canada>[g]ibdorig=finance-reit[h]
LAST:0736: Frhotel HST     +--               171215   20.14 vs 171212   19.85 (  0.48%) (03) up:02 dn:02 (--- yyy) Host Hotels Resorts         [g]REfinance-reit hotel        [i]reit that owns 114 full-service upper-upscale and luxury hotels in u.s., brazil, canada, mexico, chile, australia>[g]ibdorig=finance-reit[h]
LAST:0899: Frhotel LHO     +-+               171215   28.55 vs 171212   28.29 (  0.30%) (03) up:02 dn:02 (--- yyy) LaSell Hotel                [g]REfinance-reit hotel        [i]reit that invests in upscale and luxury full-service hotels consisting of 45 properties in 10 states across the u.s.>[g]ibdorig=finance-reit[h]
LAST:1361: Frhotel SOHO    ----+             171215    6.49 vs 171208    6.82 ( -1.02%) (05) up:02 dn:04 (--- yyy) Southerly Hotels            [g]REfinance-reit hotel        [i]reit that invests in upper up-scale and up-scale hotels in primary markets in mid-atlantic and southern united states.>[g]ibdorig=finance-reit[h]
LAST:0067: Frmalls AKR     +-++              171215   27.84 vs 171211   27.12 (  0.65%) (04) up:03 dn:02 (--- yyy) Acadia Realty Trust         [g]REfinance-reit malls        [i]reit that operates 112 primarily retail center properties in northeast, mid-atlantic, and mid-western regions of the u.s.>[g]ibdorig=finance-reit[h]
LAST:0211: Frmalls BXP     ++++++-           171215  129.41 vs 171206  125.41 (  0.44%) (07) up:06 dn:02 (--- yyy) Boston Properties           [g]REfinance-reit malls        [i]reit that owns and develops hotels, office and retail properties in ny, ma, ca, nj, va and washington, d.c.>[g]ibdorig=finance-reit[h]
LAST:0376: Frmalls DDR     +-++              171215    8.86 vs 171211    7.51 (  3.81%) (04) up:03 dn:02 (--- yyy) Developers Realty           [g]REfinance-reit malls        [i]reit that acquires, develops, leases and manages shopping and business centers across the u.s.>[g]ibdorig=finance-reit[h]
LAST:0641: Frmalls GGP     ---+-             171215   23.31 vs 171208   23.43 ( -0.10%) (05) up:02 dn:04 (--- yyy) General Growth Prop         [g]REfinance-reit malls        [i]reit that owns, develops and leases 120 high quality malls of which 73 are considered class a.>[g]ibdorig=finance-reit[h]
LAST:0859: Frmalls KIM     +--               171215   18.47 vs 171212   18.41 (  0.11%) (03) up:02 dn:02 (--- yyy) Kimco Realty                [g]REfinance-reit malls        [i]reit that owns, manages and acquires neighborhood/community shopping centers in 42 states, canada, mexico, puerto rico>[g]ibdorig=finance-reit[h]
LAST:1078: Frmalls O       ++++-++           171215   57.40 vs 171206   54.70 (  0.67%) (07) up:06 dn:02 (--- yyy) Realty Income Corp          [g]REfinance-reit malls        [i]reit that acquires retail properties leased to regional and national retail chain operators located in 49 states>[g]ibdorig=finance-reit[h]
LAST:1127: Frmalls PEI     +-+++++           171215   11.27 vs 171206   10.31 (  1.22%) (07) up:06 dn:02 (--- yyy) Penn Real Estate            [g]REfinance-reit malls        [i]reit that acquires, develops and operates retail shopping malls and power and strip centers in 11 states.>[g]ibdorig=finance-reit[h]
LAST:1330: Frmalls SKT     +-++              171215   26.22 vs 171211   24.97 (  1.19%) (04) up:03 dn:02 (--- yyy) Tanger Factory Outlet       [g]REfinance-reit malls        [i]reit focused on developing, acquiring, operating and managing factory outlet shopping centers across 24 states.>[g]ibdorig=finance-reit[h]
LAST:1371: Frmalls SPG     +--               171215  167.81 vs 171212  166.35 (  0.29%) (03) up:02 dn:02 (--- yyy) Simon Property              [g]REfinance-reit malls        [i]reit that owns, operates and develops regional malls, outlets and shopping centers in 38 states and puerto rico.>[g]ibdorig=finance-reit[h]
LAST:1400: Frmalls STOR    +-++              171215   25.93 vs 171211   25.74 (  0.18%) (04) up:03 dn:02 (--- yyy) Store Capital               [g]REfinance-reit malls        [i]reit that owns 947 single-tenant commerical real estate properties in 46 states operated under long-term net leases.>[g]ibdorig=finance-reit[h]
LAST:1432: Frmalls TCO     -+++              171215   63.38 vs 171211   58.75 (  1.83%) (04) up:03 dn:02 (--- yyy) Taubman Centers             [g]REfinance-reit malls        [i]reit that owns, develops and acquires regional shopping centers in major metropolitan areas in 12 states>[g]ibdorig=finance-reit[h]
LAST:1571: Frmalls VER     +++-              171215    7.91 vs 171211    7.91 (  0.00%) (04) up:03 dn:02 (--- yyy) VEreit                      [g]REfinance-reit malls        [i]reit that owns and operates single-tenant freestanding commercial real estate properties located in 48 states, DC.>[g]ibdorig=finance-reit[h]
LAST:1649: Frmalls WRI     +-++              171215   33.37 vs 171211   32.18 (  0.89%) (04) up:03 dn:02 (--- yyy) Weingarten Rlty             [g]REfinance-reit malls        [i]reit that acquires, develops and invests in shopping and industrial centers with 270 properties in 21 states.>[g]ibdorig=finance-reit[h]
LAST:0112: Frmedic ARE     ++-+++++          171215  132.84 vs 171205  126.02 (  0.64%) (08) up:07 dn:02 (--- yyy) Alexandria Real Es          [g]REfinance-reit medcl        [i]reit that invests in properties containing office/laboratory space for the life science industry located in u.s.>[g]ibdorig=finance-reit[h]
LAST:0697: Frmedic HCN     +-++              171215   66.94 vs 171211   65.92 (  0.38%) (04) up:03 dn:02 (--- yyy) Health Care REIT            [g]REfinance-reit medcl        [i]reit that invests in health care and senior housing facilities located in 44 states, u.k. and canada.>[g]ibdorig=finance-reit[h]
LAST:0698: Frmedic HCP     +--               171215   26.83 vs 171212   27.14 ( -0.39%) (03) up:02 dn:02 (--- yyy) Healthcare Property         [g]REfinance-reit medcl        [i]reit that owns, acquires and leases 1,079 healthcare-related facilities>[g]ibdorig=finance-reit[h]
LAST:0729: Frmedic HR      +-+               171215   33.44 vs 171212   32.34 (  1.10%) (03) up:02 dn:02 (--- yyy) Healthcare Realty           [g]REfinance-reit medcl        [i]reit that owns, manages and develops properties associated with healthcare services across the u.s.>[g]ibdorig=finance-reit[h]
LAST:0739: Frmedic HTA     +-+++++           171215   31.40 vs 171206   30.33 (  0.49%) (07) up:06 dn:02 (--- yyy) Healthcare Trust            [g]REfinance-reit medcl        [i]reit that acquires, owns and operates medical office buildings and facilities that serve the healthcare industry>[g]ibdorig=finance-reit[h]
LAST:0989: Frmedic MPW     +-++++            171215   13.99 vs 171207   13.52 (  0.56%) (06) up:05 dn:02 (--- yyy) Medical Properties          [g]REfinance-reit medcl        [i]reit that acquires, develops and net-leases healthcare facilities across the u.s.>[g]ibdorig=finance=reit[h]
LAST:1535: Frmedic UHT     +-++              171215   76.97 vs 171211   73.02 (  1.28%) (04) up:03 dn:02 (--- yyy) UniversalHealth Rlty        [g]REfinance-reit medcl        [i]reit that invests in healthcare and human service related facilities with 58 properties in 16 u.s. states.>[g]ibdorig=finance-reit[h]
LAST:0038: Frmiscl ACC     ---+              171215   42.58 vs 171211   43.43 ( -0.50%) (04) up:02 dn:03 (--- yyy) American Campus Comm        [g]REfinance-reit miscl        [i]reit that owns, manages and develops student housing properties within close proximity to colleges and universities.>[g]ibdorig=finance-reit[h]
LAST:0088: Frmiscl AMT     --+-              171215  142.76 vs 171211  144.05 ( -0.23%) (04) up:02 dn:03 (--- yyy) American Tower Reit         [g]REfinance-reit miscl        [i]reit that owns cellular towers used by wireless service providerss and tv and radio broadcast companies.>[g]ibdorig=finance-reit[h]
LAST:0168: Frmiscl BFS     +-+               171215   63.12 vs 171212   61.90 (  0.64%) (03) up:02 dn:02 (--- yyy) Saul Centers                [g]REfinance-reit miscl        [i]reit that owns, manages and develops a portfolio of 59 operating properties in the washington, d.c./baltimore, md area.>[g]ibdorig=finance-reit[h]
LAST:0358: Frmiscl CXW     +-----            171215   22.08 vs 171207   22.56 ( -0.36%) (06) up:02 dn:05 (--- yyy) Corrections America         [g]REfinance-reit miscl        [i]reit that owns, manages and develops a portfolio of 59 operating properties in the washington, d.c./baltimore, md area.>[g]ibdorig=finance-reit[h]
LAST:0476: Frmiscl EDR     -+-               171215   36.20 vs 171212   36.10 (  0.09%) (03) up:02 dn:02 (--- yyy) Education Realty Tr         [g]REfinance-reit miscl        [i]reit that acquires, owns and manages student housing communities located near university campuses in 23 states.>[g]ibdorig=finance-reit[h]
LAST:0169: Froffic BDN     ++-+++++          171215   18.43 vs 171205   17.10 (  0.90%) (08) up:07 dn:02 (--- yyy) Brandywine Realty           [g]REfinance-reit offic        [i]reit that acquires, develops and leases office and industrial properties in pa, tx, nj, de, va and ca.>[g]ibdorig=finance-reit[h]
LAST:0270: Froffic CLI     +++-              171215   21.98 vs 171211   21.48 (  0.57%) (04) up:03 dn:02 (--- yyy) Mack-Cali Realty            [g]REfinance-reit offic        [i]reit that owns or has interests in 279 class a office and office/flex properties aggregating 31 mil sq ft in 7 states>[g]ibdorig=finance-reit[h]
LAST:0350: Froffic CUZ     +--               171215    9.49 vs 171212    9.45 (  0.14%) (03) up:02 dn:02 (--- yyy) Cousins Realties            [g]REfinance-reit offic        [i]reit that owns, develops and manages office, retail, industrial and residential properties primarily in ga, tx and nc.>[g]ibdorig=finance-reit[h]
LAST:0430: Froffic DLR     --+-              171215  114.46 vs 171211  114.95 ( -0.11%) (04) up:02 dn:03 (--- yyy) Digital Realty              [g]REfinance-reit offic        [i]reit that owns, acquires, repositions and manages technology-related real estate in the u.s., europe and asia.>[g]ibdorig=finance-reit[h]
LAST:0439: Froffic DOC     +-++++++          171215   18.67 vs 171205   17.85 (  0.55%) (08) up:07 dn:02 (--- yyy) Phys Realty Trust           [g]REfinance-reit offic        [i]reit that owns, acquires, repositions and manages technology-related real estate in the u.s., europe and asia.>[g]ibdorig=finance-reit[h]
LAST:0489: Froffic EGP     +-++              171215   90.42 vs 171211   90.69 ( -0.07%) (04) up:03 dn:02 (--- yyy) East Group Realty           [g]REfinance-reit offic        [i]reit that develops, acquires and operates 295 industrial properties primarily in fl, tx, az, ca and nc>[g]ibdorig=finance-reit[h]
LAST:0607: Froffic FR      ---+-             171215   32.14 vs 171208   32.37 ( -0.14%) (05) up:02 dn:04 (--- yyy) Federal Realty              [g]REfinance-reit offic        [i]reit that owns, manages, acquires, sells and develops industrial real estate located in 25 states and canada.>[g]ibdorig=finance-reit[h]
LAST:0616: Froffic FRT     +-++              171215  132.00 vs 171211  129.79 (  0.42%) (04) up:03 dn:02 (--- yyy) Federal Realty              [g]REfinance-reit offic        [i]reit that owns, manages and develops retail and mixed-use properties primarily in the northeast, mid-atlantic and ca.>[g]ibdorig=finance-reit[h]
LAST:0712: Froffic HIW     +--               171215   51.75 vs 171212   51.70 (  0.03%) (03) up:02 dn:02 (--- yyy) Highwoods Properties        [g]REfinance-reit offic        [i]reit that owns, leases and operates office, industrial and retail properties in fl, ga, mo, nc, pa, sc, tn and va.>[g]ibdorig=finance-reit[h]
LAST:1086: Froffic OFC     +++-              171215   30.20 vs 171211   30.10 (  0.08%) (04) up:03 dn:02 (--- yyy) REIT-Office                 [g]REfinance-reit offic        [i]reit that acquires, manages and develops suburban office properties primarily in the mid-atlantic region.>[g]ibdorig=finance-reit[h]
LAST:1155: Froffic PLD     ++-+              171215   65.98 vs 171211   65.73 (  0.09%) (04) up:03 dn:02 (--- yyy) Prologis                    [g]REfinance-reit offic        [i]reit that acquires, develops and operates industrial properties in the americas, europe and asia.>[g]ibdorig=finance-reit[h]
LAST:1322: Froffic SIR     +-++              171215   25.66 vs 171211   25.25 (  0.40%) (04) up:03 dn:02 (--- yyy) Select Income Reit          [g]REfinance-reit offic        [i]reit that owns and invests in 278 net leased, single tenant properties primarily on the island of oahu.>[g]ibdorig=finance-reit[h]
LAST:1337: Froffic SLG     ++-+              171215  103.23 vs 171211  102.60 (  0.15%) (04) up:03 dn:02 (--- yyy) SL Realty Commercl          [g]REfinance-reit offic        [i]reit that owns, manages, leases, acquires and develops office properties in the new york metro area.>[g]ibdorig=finance-reit[h]
LAST:1588: Froffic VNO     ++-+++            171215   77.84 vs 171207   76.06 (  0.38%) (06) up:05 dn:02 (--- yyy) Vornado Realty              [g]REfinance-reit offic        [i]reit that owns office, retail and merchandise mart properties.>[g]ibdorig=finance-reit[h]
LAST:1648: Froffic WRE     ++++-+            171215   32.56 vs 171207   31.35 (  0.62%) (06) up:05 dn:02 (--- yyy) Wash Real Estate            [g]REfinance-reit offic        [i]reit that owns and operates office, medical office, multifamily and retail properties in the washington metro region.>[g]ibdorig=finance-reit[h]
LAST:0554: Frstorg EXR     +--               171215   87.56 vs 171212   87.86 ( -0.11%) (03) up:02 dn:02 (--- yyy) Extra Space                 [g]REfinance-reit storg        [i]reit that acquires, operates, develops, redevelops professionally managed self-storage facilities in 35 states, d.c.>[g]ibdorig=finance-reit[h]
LAST:1173: Frstorg PSA     +-++++            171215  211.56 vs 171207  208.34 (  0.25%) (06) up:05 dn:02 (--- yyy) Public Storage              [g]REfinance-reit storg        [i]reit that acquires, owns and operates 2,200 self-storage facilities in 38 u.s. states and 188 in europe.>[g]ibdorig=finance-reit[h]
LAST:1261: Frtimbr RYN     ++-++             171215   31.43 vs 171208   31.21 (  0.14%) (05) up:04 dn:02 (--- yyy) Rayonier                    [g]REfinance-reit timbr        [i]reit focused on timber and real estate, including the sale of standing timber, timber acreage and land for development.>[g]ibdorig=finance-reit[h]
LAST:1659: Frtimbr WY      +-+++             171215   35.84 vs 171208   35.43 (  0.23%) (05) up:04 dn:02 (--- yyy) Weyhauser                   [g]REfinance-reit timbr        [i]reit that manufactures wood products, containerboard and cellulose paper for the construction and industrial markets.>[g]ibdorig=finance-reit[h]
LAST:0650:         GLYC    ++-               171213   16.47 vs      0    0.00 ( 33.33%) (03) up:02 dn:02 (--- yyy) Corning                     [g]elec-fiberoptics            [i]manufactures glass substrates for lcds, optical fiber/cables for communications, and ceramic pollution control products.>[g]ibdorig=elec-misc products[h]
LAST:0655:         GNX     ++-               171215  419.70 vs 171212  418.47 (  0.10%) (03) up:02 dn:02 (--- x40) GENTEX                      [g]auto/truck-orig eqp         [i]manufactures automatic-dimming rearview mirrors and electronics, and garage door openers for the automotive industry.>
LAST:0537: Gaus-1u EWO     ----+             171215   23.40 vs 171208   23.79 ( -0.33%) (05) up:02 dn:04 (--- yyy) XCH-Austria    1U           [g]XCH-eur                     [i]etf for msci austria imi 25/50 index.
LAST:0527: Gaust1u EWA     +-++++            171215   23.14 vs 171207   22.59 (  0.40%) (06) up:05 dn:02 (--- yyy) XCH-Australia  1U           [g]XCH-asia                    [i]etf for msci australia index.
LAST:0154: Gbnkfgn BBD     +--               171215    9.78 vs 171212   10.28 ( -1.70%) (03) up:02 dn:02 (--- yyy) Banco Bradesco S.A.         [g]bank-foreign-samer          [i]brazilian bank providing personal and commercial financial services through 4,674 branches.>
LAST:0167: Gbnkfgn BFR     -+++++++++        171215   23.83 vs 171201   20.72 (  1.31%) (10) up:09 dn:02 (--- yyy) BBVA Banco Franc            [g]bank-foreign-samer          [i]argentine bank operating through 275 branches providing commercial, investment and international banking services.>
LAST:0261: Gbnkfgn CIB     --+-              171215   38.36 vs 171211   39.78 ( -0.93%) (04) up:02 dn:03 (--- yyy) BanColombia S.A.            [g]bank-foreign-samer          [i]commercial bank operating through 1,090 branches in colombia, el salvador, panama, cayman islands, peru and puerto rico.>[g]ibdorig=bank-foreign[h]
LAST:0639: Gbnkfgn GGAL    -+-               171215   65.33 vs 171212   65.26 (  0.04%) (03) up:02 dn:02 (--- yyy) GrpFinance Argintine        [g]bank-foreign-samer          [i]argentine holding company for banco galicia and other financial service companies operating via 261 offices.>
LAST:0701: Gbnkfgn HDB     ++-+++++          171215   98.62 vs 171205   94.19 (  0.56%) (08) up:07 dn:02 (--- l50) H D F C Bank India          [g]bank-foreign-india          [i]indian financial institution with a network of 4520 branches in 2,587 indian cities.>[g]ibdorig=bank-foreign[h]
LAST:0754: Gbnkfgn IBN     -+--              171215    9.48 vs 171211    9.71 ( -0.61%) (04) up:02 dn:03 (--- yyy) Icici Bank                  [g]bank-foreign-asia           [i]private sector commercial bank with a network of 3,753 branches and extension counters in centers across india.>[g]ibdorig=bank-foreign[h]
LAST:1310: Gbnkfgn SHG     +++-              171215   45.61 vs 171211   44.27 (  0.73%) (04) up:03 dn:02 (#o1 yyy) ShinhanFin Korea            [g]bank-foreign-asia           [i]korean holding co providing financial services through 1,447 branches in korea, japan, china, u.s. and 8 other countries>[g]ibdorig=bank-foreign[h]
LAST:1409: Gbnkfgn SUPV    ---+-             171215   28.63 vs 171208   28.61 (  0.01%) (05) up:02 dn:04 (--- i19) Grupo Superviel Cl B        [g]bank-foreign-samer          [i]argentine financial institution with a network of 90 branches and 78 senior citizen centers.>
LAST:0125: Gchn-1u ASHR    --+-              171215   30.44 vs 171211   31.10 ( -0.54%) (04) up:02 dn:03 (--- yyy) XCH-China CSI  1U           [g]XCH-asia                    [i]etf for china csi 300 index.
LAST:0623: Gchn-1u FXI     --+-              171215   45.75 vs 171211   45.93 ( -0.10%) (04) up:02 dn:03 (--- yyy) XCH-China25    1U           [g]XCH-asia                    [i]etf for ftse china 25 index.
LAST:0244: Gemrg1u CEE     -+--              171215   24.35 vs 171211   24.43 ( -0.08%) (04) up:02 dn:03 (--- yyy) XCE-EmergMkt   1U           [g]XCH-fin-PubInvFd-GL         [i]closed-end fund investing in equity securities of issuers domiciled in central europe, russia and turkey.>[g]grp-XCH-Fin-PubInvFd-[h]
LAST:0474: Gemrg1u EDD     +-+               171215    7.77 vs 171212    7.68 (  0.39%) (03) up:02 dn:02 (--- yyy) XCE-EmergMkt   1U mstl      [g]XCH-fin-PubInvFd-GL         [i]closed-end fund investing in emerging markets domestic debt for high current income and long-term capital appreciation.>[g]grp-XCH-Fin-PubInvFd-[h]
LAST:0478: Gemrg1u EEM     +-+               171215   46.17 vs 171212   45.86 (  0.22%) (03) up:02 dn:02 (--- yyy) XCH-EmergMkt   1U           [g]XCH-MRG                     [i]etf for 1X msci emerging markets index.
LAST:1139: Gemrg1u PGJ     +-+               171215   43.77 vs 171212   43.06 (  0.54%) (03) up:02 dn:02 (#o2 yyy) XCH-EmergMkt   1U           [g]XCH-MRG                     [i]etf for nasdaq golden dragon china index.
LAST:1568: Gemrg1u VEA     --+               171215   44.44 vs 171212   44.49 ( -0.04%) (03) up:02 dn:02 (--- yyy) XCH-EmergMkt   1U fgrd      [g]XCH-MRG                     [i]etf for ftse developed ex north america index.
LAST:0473: Gemrg3u EDC     +-+               171215  113.67 vs 171212  111.71 (  0.57%) (03) up:02 dn:02 (--- yyy) XCH-EmergMkt   3U           [g]XCH-MRG-3X                  [i]etf for 3X the msci emerging markets index.
LAST:0535: Gemrgrg EWM     +++++++-++        171215   33.59 vs 171201   32.61 (  0.29%) (10) up:09 dn:02 (--- yyy) XCH-EmergMkt   1U           [g]XCH-MRG                     [i]etf for msci malaysia index.
LAST:0613: Gemrgrg FRN     -+++              171215   14.98 vs 171211   14.89 (  0.15%) (04) up:03 dn:02 (#o2 yyy) XCH-EmergMkt   1U           [g]XCH-MRG                     [i]etf for bank of new york mellon new frontier dr index.
LAST:1607: Gemrgrg VWO     +-+               171215   44.43 vs 171212   44.11 (  0.24%) (03) up:02 dn:02 (--- yyy) XCH-EmergMkt   1U vgrd      [g]XCH-MRG                     [i]etf for ftse emerging index.
LAST:0542: Geng-1u EWU     --+               171215   35.32 vs 171212   35.27 (  0.05%) (03) up:02 dn:02 (--- yyy) XCH-Brit       1U           [g]XCH-eur                     [i]etf for msci united kingdom index.
LAST:0605: Gerg-1u FPL     ++-++++           171215   12.49 vs 171206   11.55 (  1.08%) (07) up:06 dn:02 (Fwl yyy) XCE-1stTrNewOp 1U           [g]XCH-energy                  [i]CLOSED-END FUND INVESTING IN PUBLICLY-TRADED MASTER LIMITED PARTNERSHIPS AND MLP-RELATED ENTITIES IN THE ENERGY SECTOR.>
LAST:1684: Gerg-1u XOP     ----+             171215   34.08 vs 171208   35.30 ( -0.72%) (05) up:02 dn:04 (Fwl yyy) XCH-oil&gas    1U           [g]XCH-energy                  [i]etf for results at the s&p oil and gas exploration and production select industry index.
LAST:0573: Geur-1u FEZ     +----             171215   40.70 vs 171208   41.20 ( -0.25%) (05) up:02 dn:04 (--- yyy) XCH-Euro50     1U           [g]XCH-eur                     [i]etf for euro stoxx 50 index.
LAST:0622: Geur-1u FXE     --+-              171215  113.28 vs 171211  113.47 ( -0.04%) (04) up:02 dn:03 (--- yyy) XCH-EuroCurrenc1U           [g]XCH-eur-fx                  [i]etf for price of the euro, net of trust expenses.
LAST:0539: Gfrn-1u EWQ     +----             171215   30.94 vs 171208   31.27 ( -0.21%) (05) up:02 dn:04 (--- yyy) XCH-France     1U           [g]XCH-eur                     [i]etf for msci france index.
LAST:0531: Gger-1u EWG     +-+               171215   33.03 vs 171212   33.07 ( -0.04%) (03) up:02 dn:02 (--- yyy) XCH-Germany    1U           [g]XCH-eur                     [i]etf for msci germany index.
LAST:0532: Ghgkg1u EWH     +-++++            171215   25.38 vs 171207   25.08 (  0.20%) (06) up:05 dn:02 (--- yyy) XCH-HongKong   1U           [g]XCH-asia                    [i]etf for msci hong kong index.
LAST:0508: Gidia1u EPI     +++-+++           171215   27.15 vs 171206   26.23 (  0.48%) (07) up:06 dn:02 (--- yyy) XCH-India      1U           [g]XCH-asia                    [i]etf for wisdomtree india earnings index.
LAST:0778: Gidia1u IIF     +++-+++           171215   35.97 vs 171206   35.21 (  0.30%) (07) up:06 dn:02 (#o2 yyy) XCE-India      1U           [g]XCH-fin-PubInvFd-GL         [i]closed-end fund investing in equity securities of indian companies for capital appreciation.>[g]grp-XCH-Fid-PubInvFd-[h]
LAST:1147: Gidia1u PIN     +++-+++           171215   25.69 vs 171206   24.78 (  0.51%) (07) up:06 dn:02 (--- yyy) XCH-India      1U           [g]XCH-asia                    [i]etf for market vectors russia index.
LAST:0492: Gindo1u EIDO    -++               171215   27.39 vs 171212   26.92 (  0.57%) (03) up:02 dn:02 (--- yyy) XCH-Indonesia  1U           [g]XCH-ITL                     [i]etf for msci indonesia investable market index.
LAST:0766: Gindo1u IDX     +-+               171215   24.48 vs 171212   23.91 (  0.78%) (03) up:02 dn:02 (--- yyy) XCH-Indonesia  1U           [g]XCH-asia                    [i]etf for market vectors indonesia index.
LAST:0772: Gindo1u IF      -++               171215    7.60 vs 171212    7.46 (  0.61%) (03) up:02 dn:02 (--- yyy) XCE-Indonesia  1U           [g]XCH-fin-PubInvFD-GL         [i]closed-end fund investing in indonesian equity and debt securities for long-term capital appreciation and income.>[g]grp-Fin-PubInvFD-GL[h]
LAST:0171: Gintl1u BGY     --+               171215    6.47 vs 171212    6.52 ( -0.26%) (03) up:02 dn:02 (--- yyy) XCE-BlakrokIntl1U           [g]XCH-fin-PubInvFd-GL         [i]closed-end fund investing in equity securities issued by companies located throughout the world.>[g]grp-XCH-Fin-PubInvFd-[h]
LAST:1140: Gintl1u PGP     +++-              171215   15.83 vs 171211   15.78 (  0.08%) (04) up:03 dn:02 (--- yyy) XCE-PimcoBond  1U           [g]XCH-fin-PubInvFd-GL         [i]closed-end fund investing in u.s. and global equity index derivative instruments for high total return/current income.>[g]grp-XCH-Fin-PubInvFd-[h]
LAST:0493: Gisr-1u EIS     +++-              171215   50.83 vs 171211   49.79 (  0.51%) (04) up:03 dn:02 (--- yyy) XCH-Israel     1U           [g]XCH-ITL                     [i]etf for msci israel capped investable market index.
LAST:0382: Gjpn-1u DFJ     +++++++-+         171215   80.21 vs 171204   78.12 (  0.29%) (09) up:08 dn:02 (--- yyy) XCH-Japan SmCap1U           [g]XCH-fin-Japan               [i]etf for wisdomtree japan smallcap dividend index.
LAST:0533: Gjpn-1u EWJ     +-+++++           171215   59.90 vs 171206   58.94 (  0.23%) (07) up:06 dn:02 (--- yyy) XCH-Japan      1U           [g]XCH-asia                    [i]etf for msci japan index.
LAST:0544: Gkor-1u EWY     +-+               171215   75.09 vs 171212   74.36 (  0.32%) (03) up:02 dn:02 (--- yyy) XCH-Korean     1u           [g]XCH-asia                    [i]etf for msci korea 25/50 index.
LAST:0782: Glatn1u ILF     +--               171215   32.66 vs 171212   33.16 ( -0.51%) (03) up:02 dn:02 (--- yyy) XCH-LatinAm40  1U           [g]XCH-soamer                  [i]etf for s&p latin america 40 index.
LAST:0543: Gmxco1u EWW     --+--             171215   50.00 vs 171208   50.03 ( -0.01%) (05) up:02 dn:04 (--- yyy) XCH-Mexico     1U           [g]XCH-noamer                  [i]etf for msci mexico imi 25/50 index.
LAST:0529: Gnam-1u EWC     --+               171215   29.00 vs 171212   29.20 ( -0.23%) (03) up:02 dn:02 (--- yyy) XCH-Canada     1U           [g]XCH-namer                   [i]etf for msci canada index.
LAST:0536: Gnth-1u EWN     +-+               171215   31.59 vs 171212   31.71 ( -0.13%) (03) up:02 dn:02 (--- yyy) XCH-Netherlands1U           [g]XCH-eur                     [i]etf for msci netherlands investable market index.
LAST:0509: Gpacf1u EPP     +-++++            171215   47.83 vs 171207   46.90 (  0.32%) (06) up:05 dn:02 (--- yyy) XCH-Pacif XJapa1U           [g]XCH-asia                    [i]etf for msci pacific ex-japan index.
LAST:1255: Greal1u RWX     -+++              171215   39.86 vs 171211   39.59 (  0.17%) (04) up:03 dn:02 (--- yyy) XCH-IntlRealEst1U           [g]XCH-ITL-REstate             [i]etf for dow jones global ex-u.s. real estate securities index.
LAST:0198: Gsamr1u BRF     +--               171215   23.30 vs 171212   23.73 ( -0.62%) (03) up:02 dn:02 (--- yyy) XCH smcap bric 1U           [g]XCH-soamer                  [i]etf for market vectors brazil small-cap index.
LAST:0545: Gsamr1u EWZ     +--               171215   38.76 vs 171212   40.09 ( -1.14%) (03) up:02 dn:02 (--- yyy) XCH-so-amer    1U           [g]XCH-soamer                  [i]etf for msci brazil 25/50 index.
LAST:0546: Gsamr1u EWZS    +--               171215   15.81 vs 171212   16.02 ( -0.44%) (03) up:02 dn:02 (--- yyy) XCH-so-amer SmallCap        [g]XCH-soamer                  [i]etf for msci brazil small cap index.
LAST:0540: Gsing1u EWS     --+-              171215   26.48 vs 171211   26.63 ( -0.14%) (04) up:02 dn:03 (--- yyy) XCH-Singapore  1U           [g]XCH-asia                    [i]etf for msci singapore index.
LAST:0538: Gspn-1u EWP     -----+            171215   33.01 vs 171207   33.26 ( -0.13%) (06) up:02 dn:05 (--- yyy) XCH-Spain      1U           [g]XCH-eur                     [i]etf for msci spain 25/50 index.
LAST:0530: Gswe-1u EWD     ---+              171215   33.53 vs 171211   34.00 ( -0.35%) (04) up:02 dn:03 (--- yyy) XCH-Sweden     1U           [g]XCH-eur                     [i]etf for msci sweden index.
LAST:0534: Gswi-1u EWL     +-++              171215   35.09 vs 171211   34.84 (  0.18%) (04) up:03 dn:02 (--- yyy) XCH-Swiss      1U           [g]XCH-eur                     [i]etf for msci switzerland 25/50 index.
LAST:0541: Gtaiw1u EWT     +-+               171215   36.57 vs 171212   36.35 (  0.20%) (03) up:02 dn:02 (--- yyy) XCH-Taiwan     1U           [g]XCH-asia                    [i]etf for msci taiwan index.
LAST:1462: Gturk1u TKF     +-+               171215    9.11 vs 171212    9.07 (  0.15%) (03) up:02 dn:02 (--- yyy) XCE-TurkishIvst1U           [g]XCH-fin-PubInvFd-GL         [i]closed-end fund investing primarily in equity securities of turkish corporations for long-term capital appreciation.>[g]grp-XCH-Fin-PubInvFd-[h]
LAST:0064: Ins-bkr AJG     +----             171215   63.98 vs 171208   65.69 ( -0.53%) (05) up:02 dn:04 (--- x40) ARTHUR J GALLAGHER          [g]insurance-brokers           [i]brokers commercial property and casualty and employee benefit-related insurance products in the u.s. and abroad.>
LAST:0199: Ins-bkr BRO     +--               171215   51.18 vs 171212   51.66 ( -0.31%) (03) up:02 dn:02 (--- yyy) Brown and Brown             [g]insurance-brokers           [i]brokers property, casualty and employee benefits insurance in 41 states including fl, ca, wa, ny, tx and nj.>
LAST:0709: Ins-bkr HIIQ    -++++++           171215   26.90 vs 171206   21.95 (  2.63%) (07) up:06 dn:02 (Fwl yyy) Health Ins Innovns          [g]insurance-brokers           [i]administrator of affordable individual health insurance and discount benefit plans that are sold throughout the u.s.>
LAST:0055: Ins-cas AFG     +--               171215  104.34 vs 171212  105.30 ( -0.31%) (03) up:02 dn:02 (--- x40) AMERICAN FINANCIAL GR       [g]insure-prop/cas/titl        [i]offers property and casualty insurance including inland and ocean marine and agricultural-related coverage.>[g]ibdorig=insurance-prop/cas/titl[h]
LAST:0061: Ins-cas AHL     +--               171215   41.75 vs 171212   41.75 (  0.00%) (03) up:02 dn:02 (--- yyy) Aspen Insurance             [g]insure-prop/cas/titl        [i]offers property and casualty reinsurance and insurance products sold on a worldwide basis.>[g]ibdorig=insurance-prop/cas/titl[h]
LAST:0072: Ins-cas ALL     +--               171215  103.97 vs 171212  103.54 (  0.14%) (03) up:02 dn:02 (--- yyy) Allstate                    [g]insure-prop/cas/titl        [i]offers personal property, casualty and life insurance and retirement and other investment products mainly in the u.s.>[g]ibdorig=insurance-prop/cas/titl[h]
LAST:0515: Ins-cas ESNT    +---              171215   44.89 vs 171211   46.76 ( -1.04%) (04) up:02 dn:03 (--- i20) Essent Group Ltd            [g]insure-prop/cas/titl        [i]offers private mortgage insurance and reinsurance for mortgages in all 50 states and d.c.>[g]ibdorig=insurance-prop/cas/titl[h]
LAST:0557: Ins-cas FAF     ++-               171215   55.90 vs 171212   56.11 ( -0.13%) (03) up:02 dn:02 (--- x40) FIRST AMERICAN FINANC       [g]insure-prop/cas/titl        [i]offers title insurance policies on residential and commercial property and also offers specialty insurance.>[g]ibdorig=insurance-prop/cas/titl[h]
LAST:0696: Ins-cas HCI     +---              171215   29.30 vs 171211   30.57 ( -1.08%) (04) up:02 dn:03 (--- yyy) Homeowners Choice           [g]insure-prop/cas/titl        [i]offers property and casualty insurance for homeowners, condominium owners and tenants to individuals in florida>[g]ibdorig=insurance-prop/cas/titl[h]
LAST:0864: Ins-cas KMPR    +--               171215   70.15 vs 171212   68.80 (  0.64%) (03) up:02 dn:02 (--- x40) KEMPER                      [g]insure-prop/cas/titl        [i]offers personal automobile and homeowners insurance and life insurance products throughout the u.s.>[g]ibdorig=insurance-prop/cas/titl[h]
LAST:0951: Ins-cas MCY     +--               171215   52.48 vs 171212   53.62 ( -0.72%) (03) up:02 dn:02 (--- x40) MERCURY GENERAL             [g]insure-prop/cas/titl        [i]offers automotive insurance including private passenger and commercial auto coverage in california and 12 other states. >[g]ibdorig=insurance-prop/cas/titl[h]
LAST:1008: Ins-cas MTG     +--               171215   14.81 vs 171212   15.44 ( -1.42%) (03) up:02 dn:02 (--- x40) M G I C Invt Corp           [g]insure-prop/cas/titl        [i]offers private mortgage insurance enabling people to purchase homes in the u.s. with less than 20% payments.>[g]ibdorig=insurance-prop/cas/titl[h]
LAST:1104: Ins-cas ORI     +--               171215   20.75 vs 171212   20.80 ( -0.08%) (03) up:02 dn:02 (--- x40) OLD REPUBLIC INTL           [g]insure-prop/cas/titl        [i]offers property and liability commercial insurance and title and mortgage guaranty insurance throughout the u.s.>[g]ibdorig=insurance-prop/cas/titl[h]
LAST:1213: Ins-cas RDN     +--               171215   21.57 vs 171212   22.51 ( -1.45%) (03) up:02 dn:02 (--- z--) Radian Group                [g]insure-prop/cas/titl        [i]offers mortgage insurance to mortgage and other lending institutions.>[g]ibdorig=insurance-prop/cas/titl[h]
LAST:1453: Ins-cas THG     +----             171215  103.05 vs 171208  105.63 ( -0.50%) (05) up:02 dn:04 (--- x40) HANOVER INSURANCE GRO       [g]insure-prop/cas/titl        [i]offers property and casualty insurance personal auto and homeowners coverage>[g]ibdorig=insurance-prop/cas/titl[h]
LAST:1530: Ins-cas UFCS    +--               171215   47.60 vs 171212   46.38 (  0.85%) (03) up:02 dn:02 (--- yyy) United Fire Casalty         [g]insure-prop/cas/titl        [i]offers commercial and personal property and casualty insurance and life insurance primarily in tx, ia, ca, nj and mo.>[g]ibdorig=insurance-prop/cas/titl[h]
LAST:1536: Ins-cas UIHC    +--               171215   16.85 vs 171212   16.43 (  0.83%) (03) up:02 dn:02 (--- yyy) United Insur Hold           [g]insure-prop/cas/titl        [i]offers property and casualty insurance through its united property/casualty insurance co subsidiary>[g]ibdorig=insurance-prop/cas/titl[h]
LAST:1561: Ins-cas UVE     +-++              171215   26.10 vs 171211   25.80 (  0.29%) (04) up:03 dn:02 (--- x40) Universal Insur Hldrs       [g]insure-prop/cas/titl        [i]offers property and casualty insurance products including wind risk coverage to homeowners primarily in florida.>[g]ibdorig=insurance-prop/cas/titl[h]
LAST:1689: Ins-cas Y       +----             171215  577.24 vs 171208  585.72 ( -0.29%) (05) up:02 dn:04 (--- x40) ALLEGHANY D                 [g]insure-prop/cas/titl        [i]offers specialty property and casualty insurance such as directors and officers liability throughout the u.s.>[g]ibdorig=insurance-prop/cas/titl[h]
LAST:0895: Ins-lif LFC     --+-              171215   15.38 vs 171211   15.94 ( -0.91%) (04) up:02 dn:03 (--- yyy) China Life Insurance        [g]insure-life                 [i]chinese provider of individual life insurance and annuity products throughout china.>[g]ibdorig=insurance-life[h]
LAST:1171: Ins-lif PRI     +--               171215  103.15 vs 171212  104.05 ( -0.29%) (03) up:02 dn:02 (--- z--) PRIMERICA                   [g]insure-life                 [i]offers term life insurance, mutual funds, variable annuities and other financial products to middle income households>[g]ibdorig=insurance-life[h]
LAST:1221: Ins-lif RGA     +--               171215  156.57 vs 171212  160.36 ( -0.81%) (03) up:02 dn:02 (--- x40) REINSURANCE GROUP           [g]insure-life                 [i]offers traditional individual life, asset-intensive, critical illness and financial insurance worldwide.>[g]ibdorig=insurance-life[h]
LAST:1336: Ins-lif SLF     ----+             171215   40.56 vs 171208   40.74 ( -0.09%) (05) up:02 dn:04 (--- x40) Sun Life Finl               [g]insure-life                 [i]offers life insurance, health insurance, and annuity products in u.s., u.k., asia and canada.>[g]ibdorig=insurance-life[h]
LAST:0056: Ins-msc AFL     +--               171215   89.26 vs 171212   88.76 (  0.19%) (03) up:02 dn:02 (--- yyy) AFLAC (quack) Insur         [g]insurance-acc&hlth          [i]offers cancer, accident, health, disability and life insurance in japan and the u.s.>[g]ibdorig=insurance-acc & health[h]
LAST:0882: Ins-msc L       +--               171215   49.75 vs 171212   50.32 ( -0.38%) (03) up:02 dn:02 (--- yyy) Loews Corp                  [g]insure-life                 [i]offers commerical property and casualty insurance, operates offshore drilling rigs and engaged in storage of natural gas>[g]ibdorig=insurance-diversified[h]
LAST:0141: Ins-re  AXS     +---              171215   50.58 vs 171211   50.65 ( -0.03%) (04) up:02 dn:03 (--- yyy) Axis Capital Holdgs         [g]insure-reinsure             [i]bermuda based co offering property and casualty reinsurance and insurance products worldwide.>
LAST:1215: Ins-re  RE      ++-+++            171215  222.11 vs 171207  210.36 (  0.88%) (06) up:05 dn:02 (--- x40) EVEREST REALTY GROU         [g]insure-reinsure             [i]bermuda-based company offering reinsurance and insurance products in the u.s. and international markets.>
LAST:1236: Ins-re  RNR     +--               171215  127.60 vs 171212  128.00 ( -0.10%) (03) up:02 dn:02 (--- x40) RENAISSANCE REALTY HO       [g]insure-reinsure             [i]bermuda based co offering property catastrophe, specialty and individual risk coverage for insurance/reinsurance firms.>
LAST:0851:         JX      +-++              171215  801.23 vs 171211  791.36 (  0.31%) (04) up:03 dn:02 (--- yyy) Nordstrom                   [g]retail-departments          [i]operates 262 high-end department stores in 35 states with plans to open 30 more (11%) in 2014-15.>[g]ibdorig=retail-department stores[h]
LAST:0863:         KMG     ++-               171213   63.38 vs      0    0.00 ( 33.33%) (03) up:02 dn:02 (#o1 x40) KLX Inc.                    [g]aerospace/defense           [i]distributes aerospace fasteners and consumables, and provides supply chain management services worldwide.>
LAST:0876:         KRX     +--               171215  111.79 vs 171212  111.15 (  0.19%) (03) up:02 dn:02 (--- x40) KILROY REALTY               [g]finance-prop reit           [i]reit that owns, operates, develops and acquires class a suburban office properties in california and washington.>[g]ibdorig=finance-property reit[h]
LAST:0580: LOW_VOL FINU    +--               171215  104.68 vs 171212  107.90 ( -1.03%) (03) up:02 dn:02 (--- yyy) XCH-Fin3X      3U           [g]XCH-fin-3X                  [i]etf for 3x dow jones u.s. financial services index.
LAST:0581: LOW_VOL FINZ    +-----            171215    8.28 vs 171206    8.48 ( -0.40%) (06) up:02 dn:05 (--- yyy) XCH-Financials-3D           [g]XCH-fin-3Xdn                [i]etf for 3x inverse financial select sector index.
LAST:1180: LOW_VOL PST     ++-++++           171215   21.41 vs 171206   21.38 (  0.02%) (07) up:06 dn:02 (--- yyy) XCH-Treas10yr  3U ultr      [g]XCH-bond-Ultra bear         [i]etf for 3X inverse barclays u.s. 10+ year treasury index.
LAST:1442: LOW_VOL TECS    -+-               171215    6.70 vs 171212    6.93 ( -1.14%) (03) up:02 dn:02 (--- yyy) XCH-Tec3X lovol3U           [g]XCH-tech-3X-bear            [i]etf for 3x the inverse technology select sector index.
LAST:1504: LOW_VOL TTT     ---+              171215   23.74 vs 171211   24.85 ( -1.17%) (04) up:02 dn:03 (--- yyy) XCH-Treas20yr  3U ultr      [g]XCH-bond-Ultra bear         [i]etf for 3X inverse barclays u.s. 20+ year treasury index.
LAST:1556: LOW_VOL USD     +++-+             171215  121.18 vs 171208  117.79 (  0.56%) (05) up:04 dn:02 (--- yyy) XCH-Semi2XLoVol2U           [g]XCH-chips                   [i]etf for 2X the daily performance of the dow jones u.s. semiconductor index.
LAST:0933:         MAC     ++-               171213   66.77 vs      0    0.00 ( 33.33%) (03) up:02 dn:02 (--- x40) MID-AMERICA APT COMNT       [g]finance-prop reit           [i]reit that acquires, owns and operates 254 apartment communities with 82,316 units in the southeast regions in u.s.>[g]ibdorig=finance-property reit[h]
LAST:0955:         MDCO    ++-               171213   27.65 vs      0    0.00 ( 33.33%) (03) up:02 dn:02 (--- yyy) MDC Building                [g]bldg-resident/comml         [i]builds single-family detached homes for first-time and first-time move-up home buyers.>
LAST:0035: Med-big ABT     +--               171215   55.50 vs 171212   55.70 ( -0.12%) (03) up:02 dn:02 (--- yyy) Abbott Laboratories         [g]med-big                     [i]develops generic pharmaceuticals, diagnostic systems, nutritional supplements and vascular and ophthalmic products.>[g]ibdorig=medical-diversified[h]
LAST:0842: Med-big JNJ     +-++++            171215  142.46 vs 171207  140.01 (  0.29%) (06) up:05 dn:02 (#dj yyy) Johnson and Johnson         [g]med-big                     [i]developing novel anti-bacterials to treat multi-drug resistan gram-negative infections.>[g]ibdorig=medical-diversified[h]
LAST:0030: Med-bio ABEO    +++-              171215   16.50 vs 171211   15.55 (  1.44%) (04) up:03 dn:02 (Fwl i46) WingStop                    [g]med-biomed-tech             [i]DEVELOPS MUGARD PHARMACEUTICAL PRODUCT FOR THE MANAGEMENT OF ORAL MUCOSITIS, A FREQUENT SIDE-EFFECT OF CANCER THERAPY.
LAST:0051: Med-bio AERI    --+--             171215   59.00 vs 171208   60.05 ( -0.36%) (05) up:02 dn:04 (Fwl yyy) Aeri Pharmaceuticals        [g]med-biomed-tech             [i]develops therapies for the treatment of patients with glaucoma and other eye diseases.>[g]ibdorig=medical-biomed/biotech[h]
LAST:0062: Med-bio AIMT    +-+               171215   34.21 vs 171212   33.60 (  0.59%) (03) up:02 dn:02 (Fwl yyy) Aimmune Therapeutics        [g]med-biomed-tech             [i]develops therapeutics based on oral desensitization immunnotherapy for the treatment of peanut and other food allergies.>[g]grp-med-biomed-tech[h]
LAST:0066: Med-bio AKAO    -++               171215   11.05 vs 171212   10.64 (  1.24%) (03) up:02 dn:02 (--- yyy) Achaogen Inc                [g]med-biomed-tech             [i]develops therapies based on proprietary drug delivery technology to enhance existing drugs.>[g]ibdorig=medical-biomed/biotech[h]
LAST:0071: Med-bio ALKS    +-+               171215   52.62 vs 171212   52.15 (  0.30%) (03) up:02 dn:02 (--- yyy) Alkemes                     [g]med-biomed-tech             [i]develops therapies based on proprietary drug delivery technology to enhance existing drugs.>[g]ibdorig=medical-biomed/biotech[h]
LAST:0081: Med-bio ALNY    +----             171215  125.59 vs 171208  130.89 ( -0.84%) (05) up:02 dn:04 (Fwl yyy) Alnylam Pharmaceuticl       [g]med-biomed-tech             [i]develops rna interference (rna) therapeutics for the treatment of diseases with high unmet medical needs.>[g]ibdorig=medical-biomed/biotech[h]
LAST:0077: Med-bio ALXN    +--               171215  115.76 vs 171212  113.60 (  0.62%) (03) up:02 dn:02 (--- yyy) Alexion                     [g]med-biomed-tech             [i]develops therapeutics to treat hematologic and neurologic diseases and metabolic and inflammatory disorders.>[g]ibdorig=medical-biomed/biotech[h]
LAST:0079: Med-bio AMAG    +--               171215   14.45 vs 171212   14.50 ( -0.12%) (03) up:02 dn:02 (Fwl yyy) A M A G Pharmaceuticals     [g]med-biomed-tech             [i]DEVELOPS DRUGS WITH A FOCUS ON ANEMIA, CANCER SUPPORTIVE CARE, AND MATERNAL HEALTH.>
LAST:0083: Med-bio AMGN    +-+               171215  177.04 vs 171212  176.26 (  0.15%) (03) up:02 dn:02 (--- t00) Amgen Inc                   [g]med-biomed-tech             [i]develops therapeutics based on cellular and molecular biology to treat anemia, cancer and inflammatory diseases.>[g]ibdorig=medical-biomed/biotech[h]
LAST:0101: Med-bio ANAB    +++-+             171215   91.96 vs 171208   87.84 (  0.90%) (05) up:04 dn:02 (Fwl yyy) Anaptysbio Inc              [g]med-biomed-tech             [i]develops antibody products focused on unmet medical needs in inflammation.>[g]ibdorig=medical-biomed/biotech[h]
LAST:0098: Med-bio ANIK    +-+               171215   53.44 vs 171212   52.50 (  0.59%) (03) up:02 dn:02 (--- yyy) Anika Therapeutics          [g]med-biomed-tech             [i]develops hyaluronic acid-based products that promote the healing of bone, cartilage and soft tissue.>[g]ibdorig=medical-biomed/biotech[h]
LAST:0119: Med-bio ARGX    -+-               171215   58.21 vs 171212   55.00 (  1.84%) (03) up:02 dn:02 (new yyy) Argenx SE Ads               [g]med-biomed-tech             [i]NETHERLANDS-BASED BIOTECHNOLOGY COMPANY DEVELOPS THERAPIES TO TREAT SEVERE AUTOIMMUNE DISEASES AND CANCER.
LAST:0115: Med-bio ARNA    --+--             171215   30.23 vs 171208   31.82 ( -1.05%) (05) up:02 dn:04 (#o1 z--) Arena Pharmaceuticals       [g]med-biomed-tech             [i]DEVELOPS G PROTEIN-COUPLED RECEPTOR-BASED DRUGS FOR METABOLIC, CARDIOVASCULAR AND CENTRAL NERVOUS SYSTEM INDICATIONS.
LAST:0206: Med-bio BTX     +-+               171215    2.33 vs 171212    2.29 (  0.57%) (03) up:02 dn:02 (--- yyy) Biotime Inc                 [g]med-biomed-tech             [i]develops stem cells capable of becoming all of the the cell types in the human body.>[g]ibdorig=medical-biomed/biotech[h]
LAST:0241: Med-bio CBPO    +-+               171215   76.54 vs 171212   76.08 (  0.20%) (03) up:02 dn:02 (--- yyy) China Biologic              [g]med-biomed-tech             [i]chinese developer of plasma-based pharmaceuticals such as human albumin and immunoglobulin products.>[g]ibdorig=medical-biomed/biotech[h]
LAST:0245: Med-bio CELG    ++-++++           171215  109.41 vs 171206  102.17 (  0.95%) (07) up:06 dn:02 (--- l40) Celgene Corp                [g]med-biomed-tech             [i]develops therapies to treat cancer and immune-inflammatory related diseases by regulating cells, genes and proteins.>[g]ibdorig=medical-biomed/biotech[h]
LAST:0274: Med-bio CLSN    ---+-             171215    2.77 vs 171208    2.86 ( -0.65%) (05) up:02 dn:04 (--- yyy) Celsion Corp                [g]med-biomed-tech             [i]develops thermotherapy compounds for the treatment of cancer by combining heat-activated agents with chemotherapy drugs.>[g]ibdorig=medical-biomed/biotech[h]
LAST:0275: Med-bio CLVS    -++               171215   64.13 vs 171212   62.53 (  0.83%) (03) up:02 dn:02 (--- yyy) Clovis Oncology             [g]med-biomed-tech             [i]develops anti-cancer agents for treatment therapies that target specific organs.>[g]ibdorig=medical-biomed/biotech[h]
LAST:0289: Med-bio CNCE    +-++++++          171215   26.62 vs 171205   23.47 (  1.48%) (08) up:07 dn:02 (#o1 yyy) Concert Pharmaceut          [g]med-biomed-tech             [i]DISCOVERS AND DEVELOPS NOVEL SMALL MOLECULE DRUGS FOR USE IN THE TREATMENT OF VARIOUS PULMONARY DISEASES.>
LAST:0307: Med-bio CORT    --+               171215   16.61 vs 171212   17.16 ( -1.10%) (03) up:02 dn:02 (Fwl j50) Concept Therapeutics        [g]med-biomed-tech             [i]DEVELOPS DRUGS TO TREAT PSYCHIATRIC AND METABOLIC DISORDERS ASSOCIATED WITH A STEROID HORMONE CORTISOL.
LAST:0321: Med-bio CRBP    -++               171215    7.15 vs 171212    7.05 (  0.47%) (03) up:02 dn:02 (Fwl yyy) Corbus Pharmaceut           [g]med-biomed-tech             [i]DEVELOPS NOVEL THERAPEUTICS FOR THE TREATMENT OF INFLAMMATORY DISEASES INCLUDING CYSTIC FIBROSIS AND SCLERODERMA.>
LAST:0327: Med-bio CRME    +-+               171215    1.49 vs 171212    1.44 (  1.12%) (03) up:02 dn:02 (--- yyy) Cardiome Pharma             [g]med-biomed-tech             [i]develops cardiovascular drugs to treat atrial arrhythmia and improve cardiovascular function.>[g]ibdorig=medical-biomed/biotech[h]
LAST:0341: Med-bio CTIC    -----+--          171215    2.51 vs 171205    2.74 ( -1.15%) (08) up:02 dn:07 (--- yyy) CTI Biopharma               [g]med-biomed-tech             [i]develops therapeutics for the treatment of blood-related cancers.>[g]ibdorig=medical-biomed/biotech[h]
LAST:0348: Med-bio CUR     -++               171215    2.03 vs 171212    1.83 (  3.28%) (03) up:02 dn:02 (--- yyy) Neuralstem Inc              [g]med-biomed-tech             [i]DEVELOPS STEM CELL-BASED THERAPEUTICS AND SMALL MOLECULE DRUGS TO TREAT CENTRAL NERVOUS SYSTEM DISEASES
LAST:0371: Med-bio DBVT    +++-              171215   21.93 vs 171211   21.30 (  0.72%) (04) up:03 dn:02 (Fwl yyy) DBV Technologies S.A.       [g]med-biomed-tech             [i]france-based developer of theraupeutics based on epicutaneous immunotherapy to treat severe food allergies.>[g]ibdorig=medical-biomed/biotech[h]
LAST:0435: Med-bio DNLI    +--               171215   19.04 vs 171208   21.45 ( -4.22%) (03) up:02 dn:02 (Fwl yyy) Denali Therapeutics         [g]med-biomed-tech             [i]OPERATES AS BIOPHARMACEUTICAL COMPANY DISCOVERS AND DEVELOPS THERAPEUTICS FOR NEURODEGENERATIVE DISEASES.
LAST:0455: Med-bio DVAX    +-+               171215   19.25 vs 171212   17.75 (  2.60%) (03) up:02 dn:02 (--- yyy) Dynavax Tech                [g]med-biomed-tech             [i]develops therapies based on proprietary drug delivery technology to enhance existing drugs.>[g]ibdorig=medical-biomed/biotech[h]
LAST:0466: Med-bio EBIO    ++-               171215    0.68 vs 171212    0.65 (  1.42%) (03) up:02 dn:02 (--- yyy) Eleven Biothera             [g]med-biomed-tech             [i]develops protein therapeutics to treat diseases of the eye proprietary protein engineering platform amp-rx.>[g]ibdorig=medical-biomed/biotech[h]
LAST:0471: Med-bio ECYT    --+--             171215    4.41 vs 171208    4.94 ( -2.40%) (05) up:02 dn:04 (--- yyy) Endocyge Inc                [g]med-biomed-tech             [i]develops targeted therapies using small molecule drug conjugates for the treatment of cancer and inflammatory diseases.>[g]ibdorig=medical-biomed/biotech[h]
LAST:0475: Med-bio EDIT    +++-              171215   25.00 vs 171211   23.60 (  1.40%) (04) up:03 dn:02 (#o1 z--) Editas Medicine Inc         [g]med-biomed-tech             [i]DEVELOPS TREATMENTS FOR PATIENTS WITH GENETICALLY DEFINED DISEASES BY CORRECTING THEIR DISEASE-CAUSING GENES.
LAST:0505: Med-bio ENTA    +-++              171215   55.83 vs 171211   48.19 (  3.42%) (04) up:03 dn:02 (--- yyy) Enata Pharma                [g]med-biomed-tech             [i]develops inhibitors that may be used in multiple combination therapies for use against the hepatitis c virus>[g]ibdorig=medical-biomed/biotech[h]
LAST:0549: Med-bio EXEL    +--               171215   26.10 vs 171212   26.84 ( -0.95%) (03) up:02 dn:02 (new yyy) Exelixis Inc                [g]med-biomed-tech             [i]DEVELOP NOVEL SMALL MOLECULE THERAPIES TREATS CANCER.
LAST:0596: Med-bio FLXN    +-+               171215   25.22 vs 171212   24.82 (  0.53%) (03) up:02 dn:02 (Fwl yyy) Flexion Therapeutics        [g]med-biomed-tech             [i]develops long-acting injectable pain therapies for the treatment of osteoarthritis, a type of degenerative arthritis.>[g]ibdorig=medical-biomed/biotech[h]
LAST:0645: Med-bio GILD    +-++++            171215   75.57 vs 171207   72.72 (  0.63%) (06) up:05 dn:02 (--- yyy) Giliad                      [g]med-biomed-tech             [i]develops therapeutics to treat viral, fungal, respiratory and cardiovascular diseases.>[g]ibdorig=medical-biomed/biotech[h]
LAST:0760: Med-bio ICPT    +-+               171215   61.62 vs 171212   60.64 (  0.53%) (03) up:02 dn:02 (--- yyy) Intercept Pharma            [g]med-biomed-tech             [i]develops novel therapeutics to treat chronic liver disease utilizing expertixe in bile acid chemistry.>[g]ibdorig-medical-biomed/biotech[h]
LAST:0784: Med-bio IMMU    -++               171215   12.23 vs 171212   12.12 (  0.30%) (03) up:02 dn:02 (--- yyy) Immunomedics Inc            [g]med-biomed-tech             [i]DEVELOPS MONOCLONAL ANTIBODY-BASED PRODUCTS TO TREAT CANCER/AUTOIMMUNE DISORDERS USING PROPRIETARY TECHNOLOGY.
LAST:0786: Med-bio INCY    +-+               171215   96.41 vs 171212   95.40 (  0.35%) (03) up:02 dn:02 (--- t00) Incyte Corp                 [g]med-biomed-tech             [i]develops small molecule drugs to treat cancer and inflammatory diseases.>[g]ibdorig=medical-biomed/biotech[h]
LAST:0848: Med-bio JUNO    +-+               171215   44.68 vs 171212   45.75 ( -0.80%) (03) up:02 dn:02 (Fwl yyy) Juno Therapeutics Inc       [g]med-biomed-tech             [i]DEVELOPS CELL-BASED CANCER IMMUNOTHERAPIES FOR THE TREATMENT OF CANCER.>
LAST:0855: Med-bio KERX    +-+               171215    4.64 vs 171212    4.47 (  1.22%) (03) up:02 dn:02 (Fwl yyy) Keryx Biopharmaceutls       [g]med-biomed-tech             [i]developing novel pharmaceutical products for the treatment of renal disease.>[g]ibdorig=medical-biomed/biotech[h]
LAST:0934: Med-bio MACK    +-+               171215   10.35 vs 171212   10.15 (  0.64%) (03) up:02 dn:02 (--- yyy) Merrimack Pharma            [g]med-biomed-tech             [i]develops therapeutics to treat viral, fungal, respiratory and cardiovascular diseases.>[g]ibdorig=medical-biomed/biotech[h]
LAST:0956: Med-bio MDGL    +-+               171215   82.47 vs 171212   80.78 (  0.68%) (03) up:02 dn:02 (--- yyy) Madrigal Pharma             [g]med-biomed-tech             [i]DEVELOPS SMALL MOLECULE DRUGS INDICATED FOR THE TREATMENT OF CANCER AND CHRONIC INFLAMMATORY DISEASES.
LAST:0983: Med-bio MNTA    +-++              171215   13.60 vs 171211   12.55 (  1.93%) (04) up:03 dn:02 (--- yyy) Momenta Pharma              [g]med-biomed-tech             [i]develops complex sugars for the development of improved versions of existing and novel drugs>[g]ibdorig=medical-biomed/biotech[h]
LAST:1027: Med-bio MYOK    -+--              171215   38.05 vs 171211   39.40 ( -0.89%) (04) up:02 dn:03 (Fwl yyy) MyOkardia Inc               [g]med-biomed-tech             [i]DEVELOPS TARGETED THERAPIES FOR THE TREATMENT OF SERIOUS AND NEGLECTED RARE CARDIOVASCULAR DISEASES.
LAST:1044: Med-bio NKTR    +-+               171215   56.90 vs 171212   54.87 (  1.19%) (03) up:02 dn:02 (#o1 z--) Nektar Therapeutics         [g]med-biomed-tech             [i]DEVELOPS PRODUCTS BASED ON PROPRIETARY DRUG DELIVERY TECHNOLOGIES THROUGH PACTS WITH PHARMACEUTICAL AND BIOTECH FIRMS.
LAST:1067: Med-bio NVAX    +++-              171215    1.38 vs 171211    1.38 (  0.00%) (04) up:03 dn:02 (--- yyy) Novavax Inc                 [g]med-biomed-tech             [i]develops vaccines that improve current preventive options for avian influenza and other infectious diseases.>[g]ibdorig=medical-biomed/biotech[h]
LAST:1071: Med-bio NWBO    -++               171031    0.17 vs      0    0.00 ( 33.33%) (03) up:02 dn:02 (--- yyy) N.West Biotherapeut         [g]med-biomed-tech             [i]development stage u.s. pharma that focuses on developing immunotherapies against different types of cancer.>[g]ibdorig=medical-biomed/biotech[h]
LAST:1123: Med-bio PCRX    --+               171215   43.85 vs 171212   45.35 ( -1.14%) (03) up:02 dn:02 (Fwl yyy) Pacira Pharmaceuticls       [g]med-biomed-tech             [i]develops specialty pharmaceuticals using proprietary drug delivery technology for use in hospitals.>[g]ibdorig=medical-biomed/biotech[h]
LAST:1125: Med-bio PDLI    +-++++            171215    3.03 vs 171207    2.79 (  1.32%) (06) up:05 dn:02 (--- yyy) Protein Design Labs         [g]med-biomed-tech             [i]develops treatments for cancer and immunologic diseases based on proprietary antibody humanization technology.>[g]ibdorig=medical-biomed/biotech[h]
LAST:1185: Med-bio PTLA    --+---            171215   47.02 vs 171201   53.93 ( -2.45%) (06) up:02 dn:05 (#o2 l00) Portola Pharmaceuticals     [g]med-biomed-tech             [i]DEVELOPS THERAPEUTICS IN THE AREAS OF HEMATOLOGIC DISORDERS AND INFLAMMATION.
LAST:1205: Med-bio QURE    -++               171215   17.37 vs 171212   17.13 (  0.46%) (03) up:02 dn:02 (Fwl yyy) Uniqure N.V                 [g]med-biomed-tech             [i]DEVELOPS GENE THERAPY PRODUCTS FOR PATIENTS WITH GENETIC OR ACQUIRED DISEASES.>
LAST:1214: Med-bio RDUS    +-+               171215   29.98 vs 171212   29.58 (  0.44%) (03) up:02 dn:02 (Fwl yyy) Radius Health Inc           [g]med-biomed-tech             [i]DEVELOPS THERAPEUTICS FOR THE TREATMENT OF OSTEOPOROSIS AND OTHER ENDOCRINE-MEDIATED DISEASES.
LAST:1217: Med-bio REGN    +-++++            171215  388.95 vs 171207  373.61 (  0.66%) (06) up:05 dn:02 (--- l43) Regenerom Pharma            [g]med-biomed-tech             [i]develops drugs to treat eye diseases, inflammatory diseases and cancer.>[g]ibdorig=medical-biomed/biotech[h]
LAST:1223: Med-bio RGEN    +--               171215   36.08 vs 171212   35.57 (  0.47%) (03) up:02 dn:02 (--- yyy) Repligen                    [g]med-biomed-tech             [i]develops consumable bioprocessing products for life sciences companies and biopharmaceutical manufacturing companies.>[g]ibdorig=medical-biomed/biotech[h]
LAST:1225: Med-bio RGNX    +-+               171215   29.25 vs 171212   27.15 (  2.39%) (03) up:02 dn:02 (Fwl yyy) Regenxbio Inc               [g]med-biomed-tech             [i]develops adeno-associated virus gene therapies to treat metabolic, neurogenerative, homephilia and retinal dieases.>[g]ibdorig=medical-biomed/biotech[h]
LAST:1256: Med-bio RXDX    --+--             171215   15.25 vs 171208   15.95 ( -0.92%) (05) up:02 dn:04 (Fwl yyy) Ignyta Inc                  [g]med-biomed-tech             [i]WE ARE A LEADING PRECISION ONCOLOGY BIOTECHNOLOGY COMPANY FOR ERADICATE RESIDUAL DISEASE THE SOURCE OF CANCER RELAPS.>
LAST:1262: Med-bio RYTM    +++-              171215   28.29 vs 171211   27.67 (  0.55%) (04) up:03 dn:02 (Fwl yyy) Rhythm Pharmaceuticls       [g]med-biomed-tech             [i]develops and comercializes peptide therapeutics for the treatmeent of rare genetic disorders of obesity.>[g]ibdorig=medical-biomed/biotech[h]
LAST:1284: Med-bio SCMP    ++++++++++++++++  171215   17.00 vs 171122   10.40 (  2.43%) (15) up:16 dn:00 (--- yyy) Sucampo Pharma              [g]med-biomed-tech             [i]develops durgs based on prostones for age-related diseases including gastrointestinal and vascular indications.>[g]ibdorig=medical-biomed/biotech[h]
LAST:1304: Med-bio SGMO    --+               171215   16.35 vs 171212   16.10 (  0.51%) (03) up:02 dn:02 (--- yyy) Sangamo Biosciences         [g]med-biomed-tech             [i]develops zinc finger dna-binding proteins for the therapeutic regulation of disease-associated genes.>[g]ibdorig=medical-biomed/biotech[h]
LAST:1356: Med-bio SNSS    +-+               171215    3.36 vs 171212    3.33 (  0.30%) (03) up:02 dn:02 (--- yyy) Sunesis Pharma              [g]med-biomed-tech             [i]develops oncology therapeutics for the treatment of hematologic and solid tumor cancers.>[g]ibdorig=medical-biomed/biotech[h]
LAST:1375: Med-bio SPPI    +-++              171215   19.04 vs 171211   18.21 (  1.09%) (04) up:03 dn:02 (Fwl yyy) Spectrum Pharmaceut         [g]med-biomed-tech             [i]DEVELOPS THERAPIES WITH A FOCUS IN THE AREAS OF HEMATOLOGY AND ONCOLOGY.>
LAST:1388: Med-bio SRPT    --+--             171215   52.60 vs 171208   54.26 ( -0.63%) (05) up:02 dn:04 (--- yyy) Sarepta Therapeutics        [g]med-biomed-tech             [i]develops rna-based therapeutics using proprietary antisense technology to treat genetic, infectious and other diseases.>[g]ibdorig=medical-biomed/biotech[h]
LAST:1408: Med-bio SUPN    +-++              171215   39.65 vs 171211   37.95 (  1.07%) (04) up:03 dn:02 (--- yyy) Supernus Pharma             [g]med-biomed-tech             [i]develrps specialty pharmaceuticals for the treatment of attention deficit hyperactivity disorder.>[g]ibdorig=medical-biomed/biotech[h]
LAST:1559: Med-bio UTHR    +-+               171215  137.41 vs 171212  135.22 (  0.53%) (03) up:02 dn:02 (--- z--) UNITED THERAPEUTICS         [g]med-biomed-tech             [i]develops therapies to treat cardiovascular and infectious diseases and cancer.>[g]ibdorig=medical-biomed/biotech[h]
LAST:1597: Med-bio VRTX    +-+               171215  145.86 vs 171212  140.91 (  1.13%) (03) up:02 dn:02 (--- yyy) Vertex                      [g]med-biomed-tech             [i]develops small molecule drug treatments for hepatitis c (hcv), cystic fibrosis and autoimmune diseases.>[g]ibdorig=medical-biomed/biotech[h]
LAST:1701: Med-bio ZLAB    ---+---           171215   24.95 vs 171206   25.74 ( -0.45%) (07) up:02 dn:06 (--- yyy) Zai Labs Limited Ads        [g]med-biomed-tech             [i]china-based company discovers, develops, and commercializes proprietary therapeutics.>[g]ibdorig=medical-biomed/biotech[h]
LAST:0164: Med-dev BEAT    ++-+              171215   29.95 vs 171211   27.75 (  1.84%) (04) up:03 dn:02 (--- z--) BioTelemetry Inc            [g]med-device                  [i]provides continuous real-time ambulatory management systems and services for monitoring parient cardiac data.>[g]ibdorig=medical-services[h]
LAST:0386: Med-dev DGX     +-+               171215   98.99 vs 171212   97.01 (  0.67%) (03) up:02 dn:02 (--- yyy) Quest Diagnostics           [g]med-device                  [i]provides diagnostic testing, information and related services to the healthcare industry.>[g]ibdorig=medical-services[h]
LAST:0516: Med-dev ESRX    ++++++-+          171215   71.55 vs 171205   67.84 (  0.65%) (08) up:07 dn:02 (--- yyy) ExpressScriptsPharmcy       [g]med-device                  [i]provides pharmacy benefit management services to managed care organizations, employers, insurers and administrators.>[g]ibdorig=medical-services[h]
LAST:0897: Med-dev LH      +-++              171215  159.06 vs 171211  155.79 (  0.51%) (04) up:03 dn:02 (--- yyy) LabCorp                     [g]med-device                  [i]provides clinical testing services via a national network of 44 primary laboratories and over 1,700 service sites.>[g]ibdorig=medical-services[h]
LAST:1124: Med-dev PDCO    +-+++++           171215   36.50 vs 171206   34.81 (  0.66%) (07) up:06 dn:02 (--- yyy) Patterson Companies         [g]med-device                  [i]develops dental, companion-pet and equine veterinary and rehabilitation supplies.>[g]ibdorig=medical-supplies[h]
LAST:1685: Med-dev XRAY    +-+               171215   66.48 vs 171212   64.99 (  0.75%) (03) up:02 dn:02 (--- yyy) Dentsply Int'l              [g]med-device                  [i]develops a broad range of dental supplies and products including dental consumable, laboratory and specialty products>[g]ibdorig=medical-supplies[h]
LAST:0032: Med-drg ABBV    +-+               171215   97.45 vs 171212   96.30 (  0.39%) (03) up:02 dn:02 (--- yyy) AbbVie Inc                  [g]med-drugs                   [i]develops humira and other pharmaceutical and biologic treatments for rheumatoid arthritis, psoriasis, crohn's disease,>[g]ibdorig=medical-ethical drugs[h]
LAST:0068: Med-drg AKRX    +-+               171215   32.36 vs 171212   32.20 (  0.16%) (03) up:02 dn:02 (--- yyy) Akorn Inc                   [g]med-drugs                   [i]develops pharmaceuticals in specialty areas such as ophthalmology, hospital drugs and injectables.>[g]ibdorig=medical-generic drugs[h]
LAST:0186: Med-drg BMY     +-+++++           171215   62.41 vs 171206   60.97 (  0.33%) (07) up:06 dn:02 (--- yyy) Bristol Myers               [g]med-drugs                   [i]develops branded pharmaceuticals for the treatment of cardiovascular, virological and other infectious diseases.>[g]ibdorig=medical-ethical drugs[h]
LAST:0668: Med-drg GRFS    +-+               171215   21.73 vs 171212   21.50 (  0.35%) (03) up:02 dn:02 (Fwl yyy) Grifols SA Cl B Ads         [g]med-drugs ethical           [i]SPANISH MANUFACTURER OF PLASMA DERIVATIVES, BIOLOGICAL PRODUCTS, DIAGNOSTIC SYSTEMS AND MEDICAL MATERIALS WORLDWIDE.
LAST:0675: Med-drg GSK     --+               171215   34.99 vs 171212   35.52 ( -0.50%) (03) up:02 dn:02 (--- yyy) Glaxosmithkline             [g]med-drugs                   [i]u.k.based developer of pharmaceuticals for respiratory and cardiovascular diseases, viruses and vaccines>[g]ibdorig=medical-ethical drugs[h]
LAST:0746: Med-drg HZNP    +-+               171215   15.00 vs 171212   14.68 (  0.71%) (03) up:02 dn:02 (--- yyy) Horizon Pharma              [g]med-drugs                   [i]develops generic and branded drugs for the treatment of central nervous system, cardiovascular and other disorders.>[g]ibdorig=medical-generic drugs[h]
LAST:0797: Med-drg IPXL    +--               171215   18.65 vs 171212   17.85 (  1.43%) (03) up:02 dn:02 (Fwl yyy) Impax Laboratories          [g]med-drugs generic           [i]DEVELOPS SPECIALTY GENERIC AND BRANDED PHARMACEUTICALS, FOCUSING ON CONTROLLED-RELEASE GENERICS OF BRANDED DRUGS.>
LAST:0828: Med-drg JAZZ    +-+++++           171215  135.53 vs 171206  133.66 (  0.20%) (07) up:06 dn:02 (--- yyy) Jazz Pharma                 [g]med-drugs                   [i]develops specialty drugs in the therapeutic areas of narcolepsy, oncology, pain, psychiatry and others.>[g]ibdorig=medical-ethical drugs[h]
LAST:0891: Med-drg LCI     ---+-             171215   27.65 vs 171208   28.35 ( -0.51%) (05) up:02 dn:04 (--- yyy) Lannatt Co                  [g]med-drugs                   [i]develops generic versions of drugs that treat thyroid deficiency, migraines, epilepsy, glaucoma and other conditions.>[g]ibdorig=medical-generic drugs[h]
LAST:0906: Med-drg LLY     +-+++++           171215   86.54 vs 171206   85.32 (  0.20%) (07) up:06 dn:02 (--- yyy) Ely Lilly                   [g]med-drugs                   [i]develops branded pharmaceuticals to treat neuroscience, endocrinological, oncological and cardiovascular diseases.>[g]ibdorig=medical-ethical drugs[h]
LAST:0992: Med-drg MRK     +--               171215   56.24 vs 171212   57.07 ( -0.49%) (03) up:02 dn:02 (--- yyy) Merck                       [g]med-drugs                   [i]develops prescription drugs in the areas of diabetes, obesity, respiratory, cardiovascular, women's health and others.>[g]ibdorig=medical-ethical drugs[h]
LAST:1026: Med-drg MYL     +++-+++           171215   40.52 vs 171206   36.99 (  1.24%) (07) up:06 dn:02 (--- yyy) Mylan Lab                   [g]med-drugs                   [i]develops generic and branded drugs for the treatment of central nervous system, cardiovascular and other disorders.>[g]ibdorig=medical-generic drugs[h]
LAST:1069: Med-drg NVO     --+               171215   52.51 vs 171212   53.32 ( -0.51%) (03) up:02 dn:02 (Fwl yyy) Novo Nordisk A/S            [g]med-drugs ethical           [i]DENMARK-BASED DEVELOPER OF INSULIN ANALOGUES, HUMAN INSULIN AND ORAL ANTIDIABETIC DRUGS FOR DIABETES CARE.
LAST:1134: Med-drg PFE     +-++++            171215   37.20 vs 171207   35.50 (  0.76%) (06) up:05 dn:02 (--- yyy) Pfizer                      [g]med-drugs                   [i]develops branded prescription drugs for cardiovascular and metabolic diseases and other conditions.>[g]ibdorig=medical-ethical drugs[h]
LAST:1226: Med-drg RHHBY   ++-+              171201   31.91 vs 171127   31.45 (  0.36%) (04) up:03 dn:02 (#o1 z--) Roche Holding Ltd Adr       [g]med-drugs ethical           [i]SWITZERLAND-BASED DEVELOPER OF THERAPEUTICS, PREVENTATIVE AND DIAGNOSTIC AGENTS TREATS VARIOUS DISEASES.)
LAST:1446: Med-drg TEVA    ++-++++           171215   18.61 vs 171206   14.32 (  3.29%) (07) up:06 dn:02 (--- yyy) Teva Pharmaceutical         [g]med-drugs                   [i]israeli developer of generic, specialty and otc drugs and active pharmaceutical ingredients.>[g]ibdorig=medical-generic drugs[h]
LAST:0180: Med-hha BKD     --+-              171215    9.61 vs 171211   10.10 ( -1.27%) (04) up:02 dn:03 (--- yyy) Brookdale Sr Living         [g]hmo-nursehome               [i]operates 438 assisted living, 76 retirement center and 40 continuing care retirement communities in 36 states.>[g]ibdorig=medical-long-term care[h]
LAST:0053: Med-hmo AET     +----             171215  179.70 vs 171208  182.73 ( -0.34%) (05) up:02 dn:04 (--- yyy) Aetna Health Care           [g]med-managed care            [i]provides managed healthcare services nationwide through pos, ppo, hmo, hsa and indemnity plans to 36.3 mil members.>[g]ibdorig=medical-managed care[h]
LAST:0107: Med-hmo ANTM    --+               171215  226.21 vs 171212  228.75 ( -0.37%) (03) up:02 dn:02 (Fwl yyy) Anthem Inc                  [g]med-managed care            [i]PROVIDES MANAGED HEALTHCARE SERVICES THROUGH PPO, HMO AND POS, INDEMNITY AND OTHER HYBRID PLANS TO 39.9 MIL MEMBERS.>
LAST:0260: Med-hmo CI      +----             171215  204.14 vs 171208  209.97 ( -0.57%) (05) up:02 dn:04 (--- yyy) Cigna                       [g]med-managed care            [i]provides managed healthcare services through hmo, ppo, pos and indemnity plans to 14.21 mil members>[g]ibdorig=medical-managed care[h]
LAST:0288: Med-hmo CNC     --+               171215   94.86 vs 171212  100.86 ( -2.11%) (03) up:02 dn:02 (--- i21) Centene                     [g]med-managed care            [i]provides managed healthcare services through government subsidized programs>[g]ibdorig=medical-managed care[h]
LAST:0454: Med-hmo DVA     +-+++             171215   70.52 vs 171207   67.14 (  0.96%) (05) up:04 dn:02 (--- yyy) Davita Healthcare Prtns     [g]med-managed care home       [i]PROVIDES DIALYSIS SERVICES TO PATIENTS WITH END STAGE RENAL DISEASE VIA 2,350 OUTPATIENT DIALYSIS CENTERS IN 46 STATES
LAST:0681: Med-hmo GTS     +--               171215   26.66 vs 171212   26.71 ( -0.06%) (03) up:02 dn:02 (--- yyy) Triple-S Management         [g]med-managed care            [i]provides managed healthcare services to 2.19 mil members in puerto rico through hmo and ppo plans.>[g]ibdorig=medical-managed care[h]
LAST:0743: Med-hmo HUM     +-++              171215  253.64 vs 171211  253.03 (  0.06%) (04) up:03 dn:02 (--- yyy) Humana                      [g]med-managed care            [i]provides managed healthcare services through hmo, ppo and government contracts to about 12.0 mil members in the u.s.>[g]ibdorig=medical-managed care[h]
LAST:0985: Med-hmo MOH     +-++              171215   76.27 vs 171211   73.83 (  0.80%) (04) up:03 dn:02 (--- yyy) Molina Healthcare           [g]med-managed care            [i]provides managed healthcare services to 1.9 mil members via government-sponsored programs for low-income families>[g]ibdorig=medical-managed care[h]
LAST:1544: Med-hmo UNH     +-+               171215  221.82 vs 171212  222.49 ( -0.10%) (03) up:02 dn:02 (--- yyy) United Health Care          [g]med-managed care            [i]provides managed healthcare services through various contracts to over 85 mil members in u.s. and 20 other countries.>[g]ibdorig=medical-managed care[h]
LAST:1618: Med-hmo WCG     --+               171215  201.65 vs 171212  205.90 ( -0.70%) (03) up:02 dn:02 (--- yyy) Wellcare Health             [g]med-managed care            [i]provides managed healthcare services through government programs such as medicaid and medicare to 2.8 million members.>[g]ibdorig=medical-managed care[h]
LAST:0037: Med-hom ACHC    +-++              171215   31.74 vs 171211   32.10 ( -0.28%) (04) up:03 dn:02 (--- yyy) Acadia Healthcare           [g]med-hmcare                  [i]provides psychiatric services for behavioral health disorders through 51 treatment facilities with 4,200 beds>[g]ibdorig=medical-outpnt/hm care[h]
LAST:0047: Med-hom ADUS    +-++              171215   32.75 vs 171211   32.20 (  0.42%) (04) up:03 dn:02 (--- yyy) Addus Home Care             [g]med-hmcare                  [i]provides homecare services to patients with chronic diseases or after hospitalization through 121 locations in 21 states>[g]ibdorig=medical-outpnt/hm care[h]
LAST:0054: Med-hom AFAM    +-++              171215   57.00 vs 171211   55.95 (  0.46%) (04) up:03 dn:02 (--- yyy) Almost Home                 [g]med-hmcare                  [i]provides in-home nursing services and personal custodial care for recuperating and disabled patients.>[g]ibdorig=medical-outpnt/hm care[h]
LAST:0082: Med-hom AMED    +-+               171215   55.31 vs 171212   52.60 (  1.63%) (03) up:02 dn:02 (--- yyy) Amedisys Inc                [g]med-hmcare                  [i]provides home nursing services through 367 home health care centers, 92 hospice care centers>[g]ibdorig=medical-outpnt/hm care[h]
LAST:0898: Med-hom LHCG    +-++              171215   61.86 vs 171211   61.21 (  0.26%) (04) up:03 dn:02 (#o1 yyy) LHC Group                   [g]med-hmcare                  [i]provides home-based and facility-based long-term post-acute health care services in 26 states.>[g]ibdorig=medical-outpnt/hm care[h]
LAST:0952: Med-hom MD      +--               171215   51.10 vs 171212   51.68 ( -0.38%) (03) up:02 dn:02 (--- x40) MEDNA                       [g]med-hmcare                  [i]provides newborn, maternal-fetal, pediatric subspecialty and other care via hospital-based neonatal intensive care>[g]ibdorig=medical-outpnt/hm care[h]
LAST:0360: Med-hos CYH     +-+++++           171215    4.25 vs 171206    4.05 (  0.67%) (07) up:06 dn:02 (--- yyy) Community Health Sys        [g]hospitals                   [i]operates 135 acute care hospitals in non-urban and selected urban markets across 29 states.>[g]ibdorig=medical-hospitals[h]
LAST:0694: Med-hos HCA     +-+++             171215   88.46 vs 171208   84.84 (  0.82%) (05) up:04 dn:02 (--- yyy) HealthCareAm                [g]hospitals                   [i]owns and operates 159 general acute care hospitals with 42,240 licensed beds in 20 states and england.>[g]ibdorig=medical-hospitals[h]
LAST:0916: Med-hos LPNT    +-+++++           171215   49.25 vs 171206   45.80 (  1.00%) (07) up:06 dn:02 (--- x40) LIFEPOINT HOSPITALS         [g]med-hospitals               [i]operates 67 general acute care hospitals providing medical and surgical services in 21 states.>[g]ibdorig=medical-hospitals[h]
LAST:1299: Med-hos SEM     --+-              171215   16.65 vs 171211   17.70 ( -1.58%) (04) up:02 dn:03 (--- yyy) Select Medical Holdgs       [g]hospitals                   [i]operates 109 acute care hospitals, 18 inpatient rehabilitation facilities, and 1,038 outpatient rehabilitation clinics.>[g]ibdorig=medical-hospitals[h]
LAST:1306: Med-hos SGRY    ++-               171215   11.15 vs 171212    9.55 (  4.78%) (03) up:02 dn:02 (--- yyy) Surgery Partnrs Inc         [g]hospitals                   [i]operates 96 ambulatory surgical centers and 5 surgical hospitals across 29 states.>[g]ibdorig=medical-hospitals[h]
LAST:1452: Med-hos THC     +--               171215   14.34 vs 171212   14.91 ( -1.32%) (03) up:02 dn:02 (--- yyy) Tenet Healthcare            [g]hospitals                   [i]operates 77 hospitals and 118 outpatient centers in urban and rural communities in 16 states.>[g]ibdorig=medical-hospitals[h]
LAST:1534: Med-hos UHS     +-++              171215  113.44 vs 171211  110.98 (  0.54%) (04) up:03 dn:02 (#o1 yyy) Universal Health Bshs       [g]hospitals                   [i]operates 26 acute care hospitals and 169 behavioral health centers in 37 states, washington d.c., puerto rico[g]grp-medical-hospitals.[h]
LAST:0075: Med-prd ALGN    --+               171215  233.55 vs 171212  234.37 ( -0.12%) (03) up:02 dn:02 (--- i06) Align Technology            [g]med-products                [i]developed a proprietary system for treating malocclusion, or the misalignment of teeth.>[g]ibdorig=medical-products[h]
LAST:0152: Med-prd BAX     ++++++-           171215   65.33 vs 171206   63.72 (  0.35%) (07) up:06 dn:02 (--- yyy) Baxter Labs                 [g]med-products                [i]develops medical devices and pharmaceuticals to treat hemophilia, immune disorders, infectious diseases, kidney disease,>[g]ibdorig=medical-products[h]
LAST:0175: Med-prd BIO     +--               171215  251.94 vs 171212  253.35 ( -0.19%) (03) up:02 dn:02 (--- x40) BIO-RAD LABORATORIES        [g]med-products                [i]develops automated test systems, test kits and instruments used in clinical diagnostics and life science research.>[g]ibdorig=medical-products[h]
LAST:0203: Med-prd BSX     +-+++             171215   25.78 vs 171207   25.04 (  0.57%) (05) up:04 dn:02 (--- yyy) Boston Scientific Corp      [g]med-products                [i]DEVELOPS MEDICAL DEVICES USED IN CARDIOLOGY, ENDOSCOPY, ONCOLOGY, NEUROMODULATION AND OTHER INTERVENTIONAL PROCEDURES.
LAST:0547: Med-prd EXAC    -+---             171215   50.10 vs 171208   50.30 ( -0.08%) (05) up:02 dn:04 (Fwl yyy) Exactech Inc                [g]med-Products                [i]DEVELOPS ORTHOPAEDIC IMPLANT DEVICES, RELATED SURGICAL TOOLS AND BIOLOGIC SERVICES FOR HOSPITALS AND PHYSICIANS.>
LAST:0761: Med-prd ICUI    +-++              171215  220.45 vs 171211  210.40 (  1.14%) (04) up:03 dn:02 (--- yyy) ICU Medical                 [g]med-products                [i]develops disposable medical connection systems for use in vascular therapy, oncology and critical care applications.>[g]ibdorig=medical-products[h]
LAST:0961: Med-prd MDT     +--               171215   83.50 vs 171212   82.00 (  0.60%) (03) up:02 dn:02 (--- yyy) Medtronics                  [g]med-products                [i]develops implantable cardiac rhythm devices, spinal implants and other device-based medical therapies.>[g]ibdorig=medical-products[h]
LAST:0981: Med-prd MMSI    +--               171215   44.90 vs 171212   43.65 (  0.93%) (03) up:02 dn:02 (--- x40) Merit Medical Sys           [g]med-products                [i]develops disposable medical devices for use in interventional cardiology and radiology.>[g]ibdorig=medical-products[h]
LAST:1061: Med-prd NTRI    +-+               171215   51.80 vs 171212   49.70 (  1.35%) (03) up:02 dn:02 (--- l31) Nutrisystem                 [g]weight loss products        [i]markets weight loss products and services via the internet, phone, the qvc network and independent distributors.>[g]ibdorig=cosmetics/personalcare[h]
LAST:1066: Med-prd NUVA    ++++-+            171215   60.79 vs 171207   58.03 (  0.76%) (06) up:05 dn:02 (Fwl yyy) Nuvasive Inc                [g]med-Products                [i]DEVELOPS PRODUCTS FOR THE SURGICAL TREATMENT OF SPINE DISORDERS INCLUDING RESTORATIVE AND FUSION PROCEDURES.>
LAST:1074: Med-prd NXST    ++++-             171215   75.30 vs      0    0.00 ( 20.00%) (05) up:04 dn:02 (new yyy) Nexstar Media Group         [g]med-products                [i]OWNS AND OPERATES 171 TV STATIONS AND RELATED LOW POWER AND DIGITAL MULTICAST SIGNALS IN 100 MARKETS
LAST:1196: Med-prd QGEN    +-++              171215   32.12 vs 171211   31.26 (  0.67%) (04) up:03 dn:02 (Fwl yyy) Align Technology            [g]med-products                [i]develops technologies for the isolation, purification and analysis of dna, rna, and proteins in bioogical samples.>[g]ibdorig=medical-products[h]
LAST:1235: Med-prd RMD     +---              171215   85.29 vs 171211   86.44 ( -0.34%) (04) up:02 dn:03 (--- yyy) ResMed                      [g]med-products                [i]develops medical equipment to treat, diagnose and manage sleep-disordered breathing including obstructive sleep apnea>[g]ibdorig=medical-products[h]
LAST:1419: Med-prd SYK     +--               171215  154.25 vs 171212  153.67 (  0.13%) (03) up:02 dn:02 (--- l50) Stryker                     [g]med-products                [i]develops orthopaedic implants, surgical instruments, imaging systems and operating room and emergency medical equipment.>[g]ibdorig=medical-products[h]
LAST:1448: Med-prd TFX     +-+               171215  252.17 vs 171212  249.86 (  0.31%) (03) up:02 dn:02 (--- x40) TELEFLEX                    [g]med-products                [i]manufactures disposable medical devices for critical care and surgical uses in more than 150 countries.>[g]ibdorig=medical-products[h]
LAST:1580: Med-prd VIVO    +-+               171215   14.25 vs 171212   14.10 (  0.35%) (03) up:02 dn:02 (--- yyy) Meridian Bioscience         [g]med-products                [i]develops diagnostic test kits for respiratory, gastrointestinal, viral and parasitic infectious diseases.>
LAST:0217: Med-sup CAH     +-++++            171215   63.19 vs 171207   58.50 (  1.24%) (06) up:05 dn:02 (--- yyy) Cardinal Health             [g]med-whlsle drg              [i]distributes branded and generic pharmaceutical, over-the-counter healthcare and consumer products.>[g]ibdorig=medical-whlsle drg/suppl[h]
LAST:0745: Med-sup HYH     +-++              171215   47.59 vs 171211   46.89 (  0.37%) (04) up:03 dn:02 (--- x40) CORTS TRUST WEYERHAEU       [g]med-supplies                [i]manufactures surgical and infection prevention products and medical devices.>[g]ibdorig=medical-supplies[h]
LAST:1100: Med-sup OMI     +-+               171215   19.05 vs 171212   19.34 ( -0.51%) (03) up:02 dn:02 (--- x40) OWENS & MINOR               [g]med-whlsle drg              [i]distributes branded medical and surgical supplies to healthcare providers and suppliers through 42 distribution centers>[g]ibdorig=medical-whlsle drg/suppl[h]
LAST:0699: Med-svc HCSG    +-+               171215   52.92 vs 171212   50.63 (  1.44%) (03) up:02 dn:02 (--- yyy) Healthcare Services         [g]svc-healthcare              [i]provides housekeeping, laundry, maintenance and dietary services to 3,000 long-term care facilities in 48 states.>[g]ibdorig=comml svcs-healthcare[h]
LAST:0716: Med-svc HMSY    +-+               171215   16.67 vs 171212   15.94 (  1.46%) (03) up:02 dn:02 (--- yyy) HMS Holdings                [g]svc-healthcare              [i]provides cost containment, revenue recovery, reimbursements and benefits coordination to government healthcare programs.>[g]ibdorig=comml svcs-healthcare[h]
LAST:0728: Med-svc HQY     ++++-             171215   45.89 vs 171208   45.72 (  0.07%) (05) up:04 dn:02 (--- x40) HealthEquity Inc            [g]svc-healthcare              [i]provides technology-enabled platforms where consumers can access and manage their tax-advantaged healthcare savings.>[g]ibdorig=comml svcs-healthcare[h]
LAST:0737: Med-svc HSTM    +-++              171215   22.97 vs 171211   22.37 (  0.65%) (04) up:03 dn:02 (--- yyy) Healthstream Inc            [g]svc-healthcare              [i]provides web-based training services for healthcare organizations and pharmaceutical and medical device companies>[g]ibdorig=comml svcs-healthcare[h]
LAST:0799: Med-svc IRTC    +-----            171215   51.77 vs 171207   52.76 ( -0.32%) (06) up:02 dn:05 (#o1 z--) Irhythm Technologies Inc    [g]med-services                [i]PROVIDES DIGITAL HEALTHCARE SERVICES BY COMBINING WEARABLE BIOSENSING TECHNOLOGY WITH CLOUD-BASED DATA ANALYTICS.
LAST:0026: Med-sys ABAX    +++-              171215   48.04 vs 171211   47.37 (  0.35%) (04) up:03 dn:02 (--- yyy) Abaxis Inc                  [g]med-systems                 [i]develops portable blood analysis systems used in veterinary or human patient-care settings>[g]ibdorig=medical-systems/equip[h]
LAST:0149: Med-sys BABY    +--               171215   39.65 vs 171212   39.55 (  0.08%) (03) up:02 dn:02 (--- yyy) Natus Medical Inc           [g]med-systems                 [i]develops products to detect and treat medical ailments in newborn care.>[g]ibdorig=medical-systems/equip[h]
LAST:0349: Med-sys CUTR    +-+++++++         171215   47.40 vs 171204   38.75 (  2.03%) (09) up:08 dn:02 (--- yyy) Cutera                      [g]med-systems                 [i]develops laser and other light-based systems for effective, non-invasive or minimally-invasive aesthetic procedures.>[g]ibdorig=medical-systems/equip[h]
LAST:0721: Med-sys HOLX    +-+               171215   43.53 vs 171212   43.57 ( -0.03%) (03) up:02 dn:02 (--- yyy) Hologic Inc                 [g]med-systems                 [i]develops imaging systems and diagnostic and surgical products focused on the healthcare needs of women.>[g]ibdorig=medical-systems/equip[h]
LAST:0731: Med-sys HRC     +-+               171215   83.25 vs 171212   82.59 (  0.26%) (03) up:02 dn:02 (--- x40) HILL-ROM HOLDINGS           [g]med-systems                 [i]develops patient support systems, non-invasive therapeutics, software and rental equipment for the healthcare industry.>[g]ibdorig=medical-systems/equip[h]
LAST:0767: Med-sys IDXX    +----             171215  156.60 vs 171208  160.57 ( -0.51%) (05) up:02 dn:04 (--- l24) IDEX LABORATORIES           [g]med-systems                 [i]develops products and provide services primarily for veterinary, bioresearch, dairy and water testing markets.>[g]ibdorig=medical-systems/equip[h]
LAST:0872: Med-sys KOOL    +----             171215    2.64 vs 171208    2.85 ( -1.59%) (05) up:02 dn:04 (--- yyy) Cesca Therapeutics          [g]med-systems                 [i]develops devices and disposables for use in adult stem cell processing and storage.>[g]ibdorig=medical-systems/equip[h]
LAST:1028: Med-sys MZOR    -+--              171215   54.87 vs 171211   54.12 (  0.34%) (04) up:02 dn:03 (--- yyy) Mazor Robotics LdsADS       [g]med-systems                 [i]develops surgical guidance systems and complementary products used in the orthopedics and neurosurgery fields.>[g]ibdorig=medical-systems/equip[h]
LAST:1101: Med-sys ONVO    +-+               171215    1.41 vs 171212    1.38 (  0.71%) (03) up:02 dn:02 (--- yyy) Organovo Holdings           [g]med-systems                 [i]develops three-dimensional bioprinting technology to create tissue on demand for research and medical applications.>[g]ibdorig=medical-systems/equip[h]
LAST:1393: Med-sys STE     +-++              171215   89.19 vs 171211   87.83 (  0.38%) (04) up:03 dn:02 (--- yyy) Steris Corp                 [g]med-systems                 [i]develops infection prevention and surgical products and services to healthcare, pharmaceutical and research markets.>[g]ibdorig=medical-systems/equip[h]
LAST:1489: Med-sys TRXC    +-+               171215    2.12 vs 171212    2.03 (  1.42%) (03) up:02 dn:02 (Fwl yyy) Transenterix Inc            [g]med-systems                 [i]develops robotic assisted surgical systems used in minimally invasive surgeries.>[g]grp-medical-systems/equip[h]
LAST:0034: Medrsch ACAD    +-+               171215   28.98 vs 171212   29.18 ( -0.23%) (03) up:02 dn:02 (--- yyy) Acadia Pharm                [g]med-research eqp/svc        [i]irish provider of contract clinical research services to the pharmaceutical, biotechnology and medical device industries>[g]ibdorig=medical-research eqp/svc[h]
LAST:0040: Medrsch ACRX    +-+               171215    2.05 vs 171212    1.96 (  1.46%) (03) up:02 dn:02 (--- yyy) Acelrx                      [g]med-research eqp/svc        [i]irish provider of contract clinical research services to the pharmaceutical, biotechnology and medical device industries>[g]ibdorig=medical-research eqp/svc[h]
LAST:0202: Medrsch BSTC    +-++              171215   45.07 vs 171211   43.14 (  1.07%) (04) up:03 dn:02 (--- yyy) BIO specifics               [g]med-research eqp/svc        [i]irish provider of contract clinical research services to the pharmaceutical, biotechnology and medical device industries>[g]ibdorig=medical-research eqp/svc[h]
LAST:0228: Medrsch CBMX    -----+--          171114    6.25 vs 171102    7.25 ( -2.00%) (08) up:02 dn:07 (--- yyy) CombiMatrix Corp            [g]med-research eqp/svc        [i]develops technology to produce customizable arrays to identify the roles of genes, gene mutations and proteins.>[g]ibdorig=medical-research eqo.svc[h]
LAST:0237: Medrsch CCXI    +-+               171215    5.87 vs 171212    5.73 (  0.80%) (03) up:02 dn:02 (--- yyy) Chemo Centrix               [g]med-research eqp/svc        [i]irish provider of contract clinical research services to the pharmaceutical, biotechnology and medical device industries>[g]ibdorig=medical-research eqp/svc[h]
LAST:0325: Medrsch CRL     +-++++++          171215  108.08 vs 171205  101.82 (  0.72%) (08) up:07 dn:02 (--- x40) CHARLES RIVER               [g]med-research eqp/svc        [i]provides animal research models and outsourced preclinical and associated services.>[g]ibdorig=medical-research eqp/svc[h]
LAST:0468: Medrsch EBS     +++++++-          171215   46.80 vs 171205   42.36 (  1.19%) (08) up:07 dn:02 (--- yyy) Emergent BioSolutions       [g]med-research eqp/svc        [i]irish provider of contract clinical research services to the pharmaceutical, biotechnology and medical device industries>[g]ibdorig=medical-research eqp/svc[h]
LAST:0759: Medrsch ICLR    +-++              171215  114.00 vs 171211  111.18 (  0.62%) (04) up:03 dn:02 (--- yyy) Icon PLC                    [g]med-research eqp/svc        [i]irish provider of contract clinical research services to the pharmaceutical, biotechnology and medical device industries>[g]ibdorig=medical-research eqp/svc[h]
LAST:0785: Medrsch INCR    ---+              171215   41.05 vs 171211   41.05 (  0.00%) (04) up:02 dn:03 (--- yyy) I N C Research Hldgs        [g]med-research eqp/svc        [i]provides phase I to phase IV clinical developmemt services for the biopharmaceutical and medical device industries.>[g]ibdorig=medical-research eqp/svc[h]
LAST:1025: Medrsch MYGN    +-++              171215   33.47 vs 171211   32.48 (  0.74%) (04) up:03 dn:02 (--- yyy) Myriad Genetics             [g]med-research eqp/svc        [i]develops molecular diagnostic products that analyze genes and their mutations to assess risk of cancer and diseases.>[g]ibdorig=medical-research eqp/svc[h]
LAST:1169: Medrsch PRAH    +++++++++-        171215   90.25 vs 171201   81.85 (  0.93%) (10) up:09 dn:02 (--- i33) PRA Helath Sciences         [g]med-research eqp/svc        [i]provides outsourced clinical development services to the biotechnology and pharmaceutical industries via 70 offices.>[g]ibdorig=medical-research eqp/svc[h]
LAST:1219: Medrsch REPH    +-+               171215    9.77 vs 171212    9.57 (  0.68%) (03) up:02 dn:02 (--- yyy) Recro Pharma                [g]med-research eqp/svc        [i]irish provider of contract clinical research services to the pharmaceutical, biotechnology and medical device industries>[g]ibdorig=medical-research eqp/svc[h]
LAST:1440: Medrsch TECH    +-++              171215  129.51 vs 171211  127.00 (  0.48%) (04) up:03 dn:02 (--- yyy) Biotech Techne              [g]med-research eqp/svc        [i]manufactures and sells biotechnology products and clinical diagnostic controls worldwide.>[g]ibdorig=medical-research eqp/svc[h]
LAST:1598: Medrsch VRX     +-+++++           171215   19.71 vs 171206   16.85 (  2.07%) (07) up:06 dn:02 (--- yyy) Valeant Pharma              [g]med-research eqp/svc        [i]irish provider of contract clinical research services to the pharmaceutical, biotechnology and medical device industries>[g]ibdorig=medical-research eqp/svc[h]
LAST:1664: Medrsch XBIT    --+--             171215    4.17 vs 171208    4.66 ( -2.35%) (05) up:02 dn:04 (--- yyy) XBiotech                    [g]med-research eqp/svc        [i]irish provider of contract clinical research services to the pharmaceutical, biotechnology and medical device industries>[g]ibdorig=medical-research eqp/svc[h]
LAST:0200: Ned=bio BPMC    --+-              171215   75.13 vs 171211   88.32 ( -4.39%) (04) up:02 dn:03 (new yyy) Blueprint Medicines Corp    [g]med-biomed-tech             [i]DEVELOPS THERAPEUTICS BASED ON KINASE INHIBITORS FOR THE TREATMENT OF LIVER CANCER AND SYSTEMIC MASTOCYTOSIS.
LAST:1184:         PTI     -+--------------  171213    5.47 vs      0    0.00 (  6.25%) (15) up:01 dn:15 (--- yyy) Patterson-UTI Energy        [g]oll drilling                [i]PROVIDES ONSHORE CONTRACT DRILLING SERVICES TO OIL AND GAS EXPLORATION AND PRODUCTION FIRMS IN U.S. AND WESTERN CANADA.
LAST:0392: Pubmdia DIS     +++++-            171215  111.27 vs 171207  105.26 (  0.90%) (06) up:05 dn:02 (#dj yyy) Disney                      [g]media-diversified           [i]operates theme parks and resorts, produces filmed entertainment, and licenses, publishes and sells toys, books, etc.>[g]ibdorig=media-diversified[h]
LAST:0602: Pubmdia FOXA    ++-++             171215   34.99 vs 171208   33.30 (  0.97%) (05) up:04 dn:02 (#o1 z--) Twenty-First Cen Fx Cl A    [g]Media-diversified           [i]GLOBAL MEDIA AND ENTERTAINMENT COMPANY ENGAGED IN CABLE NETWORK PROGRAMMING, TV BROADCASTING AND FILMED ENTERTAINMENT.
LAST:0642: Pubmdia GHC     ++-++             171215  565.85 vs 171208  563.50 (  0.08%) (05) up:04 dn:02 (--- x40) Graham Holdings             [g]media-diversified           [i]holds interests in magazine publications, television broadcasting, and educational services.>[g]ibdorig=media-diversified[h]
LAST:0680: Pubmdia GTN     ++++-             171215   16.25 vs 171208   14.65 (  1.97%) (05) up:04 dn:02 (--- l36) Gray Television             [g]media-diversified           [i]engaged in television broadcasting servicing 44 markets and broadcasting 140 programming streams.>[g]ibdorig=media-diversified[h]
LAST:0957: Pubmdia MDP     ----+             171215   69.50 vs 171208   71.65 ( -0.62%) (05) up:02 dn:04 (--- x40) MEREDITH                    [g]media-diversified           [i]engaged in magazine and book publishing, television broadcasting, integrated marketing and interactive media.>[g]ibdorig=media-diversified[h]
LAST:1072: Pubmdia NWS     ----+             171215   16.35 vs 171208   16.80 ( -0.55%) (05) up:02 dn:04 (--- yyy) News Corp                   [g]media-newspapers            [i]global diversified media and information services company distributing authoritative and engaging content.>[g]ibdorig=media-newspapers[h]
LAST:1077: Pubmdia NYT     +-+               171215   18.65 vs 171212   18.00 (  1.16%) (03) up:02 dn:02 (--- x40) NEW YORK TIMES              [g]media-newspapers            [i]publishes the new york times, international ny times and other daily newspapers. also owns digital businesses>[g]ibdorig=media-newspapers[h]
LAST:1178: Pubmdia PSO     --+               171215    9.62 vs 171212    9.92 ( -1.04%) (03) up:02 dn:02 (--- yyy) Pearson Plc Adr             [g]media-books                 [i]pubishes educational materials, books, and a newspaper operating through subsidiaries.>[g]ibdorig=media-diversified[h]
LAST:1274: Pubmdia SBGI    ++++++++-+        171215   37.35 vs 171201   33.90 (  0.92%) (10) up:09 dn:02 (--- z--) Sinclair Broadcast          [g]media-radio-tv              [i]tv broadcasting company which owns or provides programming, operating, or sales services to 163 stations in 79 markets.>[g]ibdorig=media-radio/tv[h]
LAST:1458: Pubmdia TIME    --+               171215   18.50 vs 171212   18.60 ( -0.18%) (03) up:02 dn:02 (--- x40) Time Inc.                   [g]media-periodicals           [i]publisher of 80 magazines and over 60 websites reaching more than 120 million people globally each month>[g]ibdorig=media-periodicals[h]
LAST:1512: Pubmdia TWX     +---              171215   90.25 vs 171211   90.82 ( -0.16%) (04) up:02 dn:03 (#o2 yyy) Time Warner                 [g]media-diversified           [i]global holding company with interests in television networks, filmed entertainment and publishing.>[g]ibdorig=media-diversified[h]
LAST:1577: Pubmdia VIA     +-+               171215   34.40 vs 171212   33.95 (  0.44%) (03) up:02 dn:02 (--- yyy) Viacom                      [g]media-diversified           [i]holding co engaged in cable television, filmed entertainment production and distribution, and music publishing.>[g]ibdorig=media-diversified[h]
LAST:1578: Pubmdia VIAB    ++-++             171215   30.24 vs 171208   29.29 (  0.63%) (05) up:04 dn:02 (#o1 yyy) Viacom In Cl B              [g]media-diversified           [i]holding co engaged in cable television, filmed entertainment production and distribution, and music publishing.>[g]ibdorig=media-diversified[h]
LAST:0158: Sec-sec BCO     +-+               171215   79.90 vs 171212   79.95 ( -0.02%) (03) up:02 dn:02 (--- yyy) Brinks Co                   [g]security/sfty               [i]provides secured logistics, cash management, and monitored security to business and govt agencies.>[g]ibdorig=security/sfty[h]
LAST:0884: Sec-sec LAKE    -++               171215   14.60 vs 171212   14.40 (  0.46%) (03) up:02 dn:02 (--- yyy) Lakeland Indust             [g]security/sfty               [i]provides safety garments and accessories for the industrial safety and protective clothing markets worldwide.>[g]ibdorig=security/sfty[h]
LAST:0996: Sec-sec MSA     +-+               171215   78.99 vs 171212   78.22 (  0.32%) (03) up:02 dn:02 (--- x40) MINE SAFETY APPLIANCE       [g]security/sfty               [i]manufactures respiratory, gas, head, eye and face protective equipment for fire services and homeland security markets>[g]ibdorig=security/sfty[h]
LAST:0076: Sft-big ALRM    +-+               171215   37.16 vs 171212   36.70 (  0.41%) (03) up:02 dn:02 (--- l15) Alarm.com Holdings          [g]sft-big                     [i]provides cloud-based interactive security solutions for smart home and business owners.>[g]ibdorig=comp sftwr-spec enterprs[h]
LAST:0093: Sft-big AMSWA   --+               171215   11.66 vs 171212   11.85 ( -0.54%) (03) up:02 dn:02 (--- yyy) American Software           [g]sft-big                     [i]develops collaborative supply chain management and enterprise resource planning software applications.>[g]ibdorig=computer sftwr-enterprse[h]
LAST:0223: Sft-big CA      +--               171215   33.71 vs 171212   33.49 (  0.22%) (03) up:02 dn:02 (--- yyy) Computer Associates         [g]sft-big                     [i]develops enterprise software with business intelligence, security and infrastructure management applications.>[g]ibdorig=comp sftwr-spec enterprs[h]
LAST:0267: Sft-big CLDR    +++-+++           171215   17.51 vs      0    0.00 ( 14.29%) (07) up:06 dn:02 (Fwl yyy) Cloudera Inc                [g]computer sftwr-eprse        [i]DEVELOPS PLATFORM FOR DATA MANAGEMENT, MACHINE LEARNING AND ADVANCED ANALYTICS.
LAST:0326: Sft-big CRM     +++-+             171215  105.48 vs 171208  103.44 (  0.39%) (05) up:04 dn:02 (--- yyy) Salesforce.com              [g]sft-big                     [i]provides on-demand customer relationship management software applications and services to businesses worldwide.>[g]ibdorig=computer sftwr-spec enterprs[h]
LAST:0467: Sft-big EBIX    +-+               171215   78.85 vs 171212   77.10 (  0.74%) (03) up:02 dn:02 (Fwl yyy) Ebix Inc                    [g]sft-big                     [i]provides internet-based it software applications and related services to insurance agents and brokers.>[g]ibdorig=computer sftwr-enterprse[h]
LAST:0485: Sft-big EGAN    +-++              171215    4.70 vs 171211    4.40 (  1.60%) (04) up:03 dn:02 (--- yyy) Business Software           [g]sft-big                     [i]develops customer service and contact center software applications for enterprises and mid-sized companies.>[g]ibdorig=computer sftwr-enterprse[h]
LAST:0937: Sft-big MANH    +-+++++           171215   46.30 vs 171206   43.71 (  0.80%) (07) up:06 dn:02 (--- yyy) Manhattan Assoc.            [g]sft-big                     [i]develops supply chain management software for manufacturers, distributors, retailers and transportation providers.>[g]ibdorig=computer sftwr-enterprse[h]
LAST:0966: Sft-big MFGP    +++++-+           171215   33.41 vs 171206   32.29 (  0.48%) (07) up:06 dn:02 (Fwl k48) MicroFocus Intl Plc Ads     [g]computer sftwr-eprse        [i]UK-BASED SOFTWARE PROVIDER SUPPORTING THE TECHNOLOGY NEEDS AND CHALLENGES OF THE FORBES GLOBAL 2000.
LAST:1060: Sft-big NTNX    +++-++            171215   36.00 vs 171207   34.78 (  0.56%) (06) up:05 dn:02 (Fwl yyy) Nutanix Inc Cl A            [g]sft-big                     [i]provides enterprise cloud platform that converges server, virtualization and storage into one integrated solution.>[g]grp-add-mygroup[h]
LAST:1115: Sft-big PAYC    +++-++++          171215   81.34 vs 171205   76.26 (  0.78%) (08) up:07 dn:02 (--- i28) Paycom Software             [g]sft-big                     [i]provides cloud-based human capital management software that manages employement life cycle for employers and employees.>[g]ibdorig=computer sftwr-enterprse[h]
LAST:1244: Sft-big RP      +-++              171215   45.55 vs 171211   44.15 (  0.77%) (04) up:03 dn:02 (--- l32) Realpage Inc                [g]sft-big                     [i]provides on-demand software for managing screening, leasing, and accounting in the rental housing industry.>[g]ibdorig=computer sftwr-spec enterprs[h]
LAST:1351: Sft-big SNCR    +---              171215    9.03 vs 171211    9.49 ( -1.27%) (04) up:02 dn:03 (Fwl yyy) Synchronoss Tech            [g]sft-big                     [i]capture-strategy-the-best-guide-on-the-web.>[g]ibdorig=computer sftwr/enterprse[h]
LAST:1438: Sft-big TEAM    +-+               171215   47.03 vs 171212   45.46 (  1.11%) (03) up:02 dn:02 (--- i16) Atlassian Corp              [g]sft-big                     [i]u.k. based co that designs/develops softwarae to help teams in mgmt, collaboration, integration and deployment.>[g]ibdorig=computer sftwr-spec enterprs[h]
LAST:1465: Sft-big TLND    --+               171215   40.09 vs 171212   41.25 ( -0.96%) (03) up:02 dn:02 (--- yyy) Talend SA                   [g]sft-big                     [i]provides software and data driven enterprise platform through talend data fabric, data integraton.>[g]ibdorig=comp sftwr-spec enterprs[h]
LAST:1538: Sft-big ULTI    +++-+++           171215  218.28 vs 171206  207.10 (  0.73%) (07) up:06 dn:02 (--- x40) ULTIMATE SOFTWARE GRO       [g]computer sftwr-eprse        [i]designs web-based payroll and workforce management software for organizations in the u.s. and canada.>
LAST:1572: Sft-big VERI    -+-               171215   22.75 vs 171212   23.32 ( -0.84%) (03) up:02 dn:02 (--- yyy) Verifone Inc                [g]sft-big                     [i]develops proprietary artificial intelligence platform, cloud-based artificial ingelligence operating system.>[g]ibdorig=computer sftwr-spec enterprs[h]
LAST:1587: Sft-big VMW     +-+               171215  123.80 vs 171212  120.04 (  1.01%) (03) up:02 dn:02 (--- l38) VMware                      [g]sft-big                     [i]provides virtualization software enabling organizations to run multple operating systems on a single computer.>[g]ibdorig=computer sftwr-enterprse[h]
LAST:1620: Sft-big WDAY    ++-               171215  103.47 vs 171212  102.49 (  0.32%) (03) up:02 dn:02 (Fwl yyy) Workday Inc                 [g]sft-big                     [i]capture-strategy-the-best-guide-on-the-web.>[g]ibdorig=computer sftwr-enterprse[h]
LAST:0953: Sft-db  MDB     ++-++             171215   29.42 vs 171208   25.76 (  2.49%) (05) up:04 dn:02 (Fwl yyy) Mongodb Inc Cl A            [g]computer sftwr-database     [i]DEVELOPS AND SELLS SUBSCRIPTIONS TO A MODERN, GENERAL PURPOSE DATABASE PLATFORM.>
LAST:1373: Sft-db  SPLK    +++-+             171215   82.46 vs 171208   80.42 (  0.49%) (05) up:04 dn:02 (#o1 yyy) T-Mobile U.S. Inc           [g]computer sftwr-database     [i]DEVELOPS SOFTWARE THAT ENABLES ORGANIZATIONS TO SEARCH, CORRELATE, ANALYZE, MONITOR AND REPORT ON DATA IN REAL TIME.>
LAST:0352: Sft-dbs CVLT    --+               171215   53.25 vs 171212   53.65 ( -0.25%) (03) up:02 dn:02 (--- x40) COMMVAULT SYSTEMS           [g]sft-dbs                     [i]develops backup and recovery, replication, archival and storage management software for enterprises.>[g]ibdorig=computer sftwr-database[h]
LAST:0366: Sft-dbs DATA    +-----            171215   70.63 vs 171207   71.61 ( -0.23%) (06) up:02 dn:05 (--- yyy) Tableau Software            [g]sft-dbs                     [i]develops visualized analytics software for various business intelligence applications.>[g]ibdorig=computer sftwr-database[h]
LAST:1102: Sft-dbs ORCL    -+--              171215   48.30 vs 171211   50.47 ( -1.12%) (04) up:02 dn:03 (--- yyy) Oracle                      [g]sft-dbs                     [i]develops database, middleware and business application software and hardware systems for enterprises.>[g]ibdorig=computer sftwr-database[h]
LAST:1158: Sft-dbs PLUS    +-+               171215   78.10 vs 171212   75.20 (  1.24%) (03) up:02 dn:02 (--- yyy) EPLUS  Corp                 [g]sft-dbs                     [i]provides information technology management products, professional services and software to corporations and governments.>[g]ibdorig=computer sftwr-database[h]
LAST:1594: Sft-dbs VRNS    +--               171215   47.75 vs 171212   48.25 ( -0.35%) (03) up:02 dn:02 (--- yyy) Varonis Systems Inc         [g]sft-dbs                     [i]develops software that enables organizations to analyze, manage, and map human generated or unstructured data.>[g]ibdorig=computer sftwr-database[h]
LAST:0280: Sft-dev CMCM    +---              171215   11.07 vs 171211   11.47 ( -0.90%) (04) up:02 dn:03 (--- yyy) Cheetah Mobile Ads          [g]sft-dev                     [i]chinese internet and mobile software developer of utility and secuirty applications for pc and android phone users.>[g]ibdorig=sftwr-security[h]
LAST:1182: Sft-dev PTC     +-+               171215   60.46 vs 171212   60.55 ( -0.05%) (03) up:02 dn:02 (--- x40) PTC Inc.                    [g]computer sftwr-design       [i]provides 2d and 3d computer-aided design, manufacturing and engineering software.>
LAST:1681: Sft-edu XNET    -++++             171215   15.77 vs 171208   11.98 (  4.81%) (05) up:04 dn:02 (#o1 z--) Xunlei Limited Adr          [g]computer sftwr-edu/media    [i]CHINESE PROVIDER OF AN INTERNET PLATFORM THAT ENABLES USERS TO ACCESS, MANAGE AND CONSUME DIGITAL MEDIA CONTENT.
LAST:0043: Sft-fin ACIW    +-++              171215   22.84 vs 171211   22.38 (  0.50%) (04) up:03 dn:02 (--- x40) ACI WORLDWIDE               [g]sft-fin                     [i]develops software products and services for atm and point of sale transactions as well as internet billing.>[g]ibdorig=computer sftwr-financial[h]
LAST:0451: Sft-fin DST     +----             171215   60.60 vs 171208   61.80 ( -0.40%) (05) up:02 dn:04 (--- x40) DST SYSTEMS                 [g]sft-fin                     [i]develops information processing software applications for the financial services industry.>[g]ibdorig=computer sftwr-financial[h]
LAST:0495: Sft-fin ELLI    +-++++            171215   92.82 vs 171207   88.46 (  0.78%) (06) up:05 dn:02 (--- yyy) ELLI Mae MortOrig           [g]sft-fin                     [i]provides electronic mortgage origination services through a network connecting over 92,000 professionals and lenders.>[g]ibdorig=computer sftwr-financial[h]
LAST:0577: Sft-fin FICO    +-+               171215  157.70 vs 171212  154.95 (  0.58%) (03) up:02 dn:02 (--- x40) FAIR ISAAC                  [g]sft-fin                     [i]develops decision-making software for financial services, insurance, healthcare, retail and government sectors.>[g]ibdorig=computer sftwr-financial[h]
LAST:0686: Sft-fin GWRE    +--               171215   74.23 vs 171212   73.61 (  0.28%) (03) up:02 dn:02 (--- k50) Guidewire Software          [g]sft-fin                     [i]develops web-based policty management, underwriting, claims management, and billing software for the insurance industry.>[g]ibdorig=computer sftwr-financial[h]
LAST:0792: Sft-fin INTU    +-+++             171215  159.65 vs 171208  155.23 (  0.55%) (05) up:04 dn:02 (--- yyy) Intuit                      [g]sft-fin                     [i]provides business and financial management software and services for businesses, accounting professionals and consumers.>[g]ibdorig=computer sftwr-financial[h]
LAST:0839: Sft-fin JKHY    +----             171215  118.24 vs 171208  117.29 (  0.16%) (05) up:02 dn:04 (--- x40) HENRY JACK & ASSOCIAT       [g]sft-fin                     [i]develops integrated data processing platforms that manage transactions for more than 10,500 financial institutions.>[g]ibdorig=computer sftwr-financial[h]
LAST:0127: Sft-gam ATVI    +++++++++-        171215   66.73 vs 171201   61.96 (  0.71%) (10) up:09 dn:02 (--- l36) Activision                  [g]sft-gaming                  [i]publishes interactive entertainment software and peripheral products for consoles, hand-held devices, and pcs.>[g]ibdorig=computer sftwr-gaming[h]
LAST:0361: Sft-gam CYOU    ----+-            171215   35.89 vs 171207   36.24 ( -0.16%) (06) up:02 dn:05 (--- yyy) China Gaming                [g]sft-gaming                  [i]chinese provider of free-to-play online gaming services for proprietary and licensed games via changyou.com.>[g]ibdorig=computer sftwr-gaming[h]
LAST:0463: Sft-gam EA      ++-               171215  109.28 vs 171212  107.66 (  0.49%) (03) up:02 dn:02 (--- l22) Electronic Args             [g]sft-gaming                  [i]develops video game software and content for play on game consoles, pcs, handheld platforms and mobile phones.>[g]ibdorig=computer sftwr-gaming[h]
LAST:1059: Sft-gam NTES    --+-              171215  355.79 vs 171211  344.77 (  0.77%) (04) up:02 dn:03 (--- l15) NetEase Inc ADR             [g]sft-gaming                  [i]chinese provider of an interactive online gaming community, internet portal and wireless value-added services.>[g]ibdorig=computer sftwr-gaming[h]
LAST:1362: Sft-gam SOHU    +-+               171215   44.81 vs 171212   44.58 (  0.17%) (03) up:02 dn:02 (--- yyy) Sohu.Com                    [g]sft-gaming                  [i]chinese internet portal offering media content, wireless, web search and gaming through sohu.com.>[g]ibdorig=computer sftwr-medical[h]
LAST:0246: Sft-med CERN    +--               171215   69.42 vs 171212   70.36 ( -0.45%) (03) up:02 dn:02 (#o1 yyy) Cerner                      [g]med sftwr                   [i]develops medical record, clinical workflow, and financial management software applications for healthcare providers.>[g]ibdorig=computer sftwr-medical[h]
LAST:0304: Sft-med COOL    +---              171215   24.38 vs 171127   26.87 ( -2.55%) (04) up:02 dn:03 (new yyy) Polarityte Inc              [g]computer sftwr-medical      [i]OFFERS SOFTWARE APPLICATIONS USED IN DIAGNOSIS AND TREATMENT RELATED TO REGENERATIVE MEDICINE.
LAST:0316: Sft-med CPSI    +-+               171215   29.55 vs 171212   28.85 (  0.79%) (03) up:02 dn:02 (--- yyy) Computer Sustems            [g]med sftwr                   [i]develops computerized information technology systems to manage clinical and financial data>[g]ibdorig=computer sftwr-medical[h]
LAST:0801: Sft-med ISRG    +-+               171215  369.87 vs 171212  370.49 ( -0.06%) (03) up:02 dn:02 (--- j47) Intuitive Surgical          [g]med sftwr                   [i]developed an advanced surgical system designed to improve open surgery and minimally invasive surgery.>[g]ibdorig=medical-systems/equip[h]
LAST:0942: Sft-med MASI    +-+               171215   86.86 vs 171212   85.11 (  0.67%) (03) up:02 dn:02 (--- z--) Masimo Corp                 [g]med sftwr                   [i]develops patient monitoring products which include a monitor or circuit board as well as consumables and reusables.>[g]ibdorig=medical-systems/equip[h]
LAST:0959: Sft-med MDRX    +-++              171215   14.65 vs 171211   14.27 (  0.65%) (04) up:03 dn:02 (--- yyy) All Scripts Healthcar       [g]med sfttr                   [i]provides clinical, financial, connectivity and patient information management software applications>[g]ibdorig=computer sftwr-medical[h]
LAST:0960: Sft-med MDSO    +-+               171215   66.64 vs 171212   66.38 (  0.13%) (03) up:02 dn:02 (--- l45) Medidata Solutions          [g]med sftwr                   [i]provides clinical development software to academic institutions, contract research organizations and medical companies>[g]ibdorig=computer sftwr-medical[h]
LAST:1004: Sft-med MTBC    ---+------------  171215    2.80 vs      0    0.00 (  6.25%) (15) up:01 dn:15 (new yyy) Medical Transcript Bill     [g]computer sftwr-medical      [i]DEVELOPS PRACTICE MANAGEMENT AND ELECTRONIC HEALTH RECORDS SOFTWARE FOR SMALL AND MEDIUM PRACTICES.
LAST:1203: Sft-med QSII    +-+               171215   14.24 vs 171212   13.67 (  1.33%) (03) up:02 dn:02 (--- yyy) Quality Systems Inc         [g]med sftwr                   [i]develops healthcare practice and electronic records management software applications for medical and dental practices.>[g]ibdorig=computer sftwr-medical[h]
LAST:1384: Sft-med SQ      ++-               171215   37.03 vs 171212   38.08 ( -0.95%) (03) up:02 dn:02 (--- yyy) Square                      [g]med sftwr                   [i]develops healthcare practice and electronic records management software applications for medical and dental practices.>[g]ibdorig=computer sftwr-medical[h]
LAST:1570: Sft-med VEEV    +-+               171215   55.98 vs 171212   55.87 (  0.07%) (03) up:02 dn:02 (--- k46) Veeva Sys                   [g]med sftwr                   [i]develops cloud based software for sales/marketing functions of companies in the life sciences industry.>[g]ibdorig=medical-systems/equip[h]
LAST:0256: Sft-sec CHKP    +-+               171215  107.22 vs 171212  105.43 (  0.56%) (03) up:02 dn:02 (--- yyy) CheckPoint                  [g]inet secur                  [i]israeli provider of internet security software, hardware and services for enterprises and consumers.>[g]ibdorig=computer sftwr-security[h]
LAST:0347: Sft-sec CUDA    --+-              171215   27.52 vs 171211   27.61 ( -0.08%) (04) up:02 dn:03 (--- yyy) Barracida Networks          [g]inet secur                  [i]designs security and storage applilances that help its customers protect and store their data.>[g]ibdorig=computer sftwr-security[h]
LAST:0619: Sft-sec FTNT    +++-++++          171215   43.64 vs 171205   41.10 (  0.73%) (08) up:07 dn:02 (--- yyy) Fortinet Inc                [g]inet secur                  [i]develops unified threat management systems to provide security and networking functions through integrated circuits.>[g]ibdorig=computer sftwr-security[h]
LAST:1052: Sft-sec NQ      -+-               171215    3.74 vs 171212    4.30 ( -4.99%) (03) up:02 dn:02 (--- yyy) NQ Mobile                   [g]sft-security                [i]chinese developer of mobile security and productivity software that prevent privacy intrusion and data theft.>[g]ibdorig=computer sftwr-security[h]
LAST:1113: Sft-sec PANW    +++-+++           171215  147.26 vs 171206  141.37 (  0.57%) (07) up:06 dn:02 (--- yyy) PaloAlto Networks           [g]inet secur                  [i]develops hardware and software security systems that manage and secure access to information.>[g]ibdorig=computer sftwr-security[h]
LAST:1199: Sft-sec QLYS    ++-               171215   58.45 vs 171212   57.50 (  0.54%) (03) up:02 dn:02 (--- yyy) Qualsys                     [g]inet secur                  [i]provides cloud security enabling organizations to identify security risks to their it infrastructures.>[g]ibdorig=computer sftwr-security[h]
LAST:1420: Sft-sec SYMC    ++-               171215   28.98 vs 171212   28.92 (  0.07%) (03) up:02 dn:02 (--- yyy) Symantec                    [g]inet secur                  [i]develops internet and network security, storage, and systems management applications for consumers and enterprises.>[g]ibdorig=computer sftwr-security[h]
LAST:1567: Sft-sec VDSI    +-++++            171215   14.35 vs 171207   13.50 (  0.99%) (06) up:05 dn:02 (--- yyy) Vascoe security             [g]inet secur                  [i]develops hardware and software security systems that manage and secure access to information.>[g]ibdorig=computer sftwr-security[h]
LAST:1596: Sft-sec VRSN    ++-++++           171215  115.03 vs 171206  112.40 (  0.33%) (07) up:06 dn:02 (--- yyy) VeriSign                    [g]inet secur                  [i]provides digital security products and services to website hosts, enterprises and e-commerce service providers.>[g]ibdorig=computer sftwr-security[h]
LAST:0368: Sft-sys DBD     ----+-------      171215   16.75 vs 171129   20.00 ( -1.62%) (12) up:02 dn:11 (--- x40) DIEBOLD                     [g]computer-integ syst         [i]manufactures banking transaction systems and atms, vaults and depositories, and electronic security products.>
LAST:0369: Sft-sys DBE     -+--              171215   13.79 vs 171211   14.13 ( -0.62%) (04) up:02 dn:03 (Fwl l00) DIEBOLD                     [g]computer-integ syst         [i]manufactures banking transaction systems and atms, vaults and depositories, and electronic security products.
LAST:0991: Sft-sys MRCY    +++-              171215   52.99 vs 171211   49.06 (  1.85%) (04) up:03 dn:02 (--- l29) Mercury Systems Inc         [g]computer-integ syst         [i]manufactures high-performance specialized processing sybsystems for commercial, critical defense and intelligence appli.>
LAST:1030: Sft-sys NATI    +----             171215   41.97 vs 171208   42.96 ( -0.47%) (05) up:02 dn:04 (--- x40) NATIONAL INSTRUMENTS        [g]computer-integ syst         [i]provides application software and hardware for design, control, measurement, automation and testing applications.>
LAST:1034: Sft-sys NCR     +-++++            171215   32.94 vs 171207   31.48 (  0.74%) (06) up:05 dn:02 (--- z--) NCR                         [g]computer-integ syst         [i]provides data services, automated teller machines, point-of-sale, self-check-in/out systems for various industries.>
LAST:0343: Sftbcst CTRL    +-+++             171215   31.51 vs 171208   30.24 (  0.81%) (05) up:04 dn:02 (--- i11) Control4 Corp               [g]sft-edu                     [i]develops software that integrates media, lighting, temperature, and other functionalities for the connected home.>[g]ibdorig=computer sftwr-edu/media[h]
LAST:1110: Sftbcst P       +-+               171215    5.19 vs 171212    4.99 (  1.28%) (03) up:02 dn:02 (--- yyy) Pandora Radio               [g]sft-edu                     [i]offers personalized streaming music based on analysis of user listening behavior via pandora.com and mobile software.>[g]ibdorig=computer sftwr-edu/media[h]
LAST:1130: Sftbcst PERI    +----             171215    0.94 vs 171208    1.00 ( -1.28%) (05) up:02 dn:04 (--- yyy) Perion Network Ltd.         [g]sft-edu                     [i]israeli developer of customized email software for the consumer and home user markets.>[g]ibdorig=computer sftwr-edu/media[h]
LAST:1237: Sftbcst RNWK    --+-              171215    3.94 vs 171211    4.07 ( -0.82%) (04) up:02 dn:03 (--- yyy) Realnetworks                [g]sft-edu                     [i]provides services and software to find, play, purchase and manage digital content.>[g]ibdorig=computer sftwr-edu/media[h]
LAST:0044: Sftdesk ADBE    +-+               171215  177.51 vs 171212  172.54 (  0.93%) (03) up:02 dn:02 (etf i37) Adobe Systems Inc           [g]software-desktop            [i]provides design, imaging and publishing software for print, web, mobile and dynamic media production>[g]ibdorig=computer sftwr-desktop[h]
LAST:0046: Sftdesk ADSK    ++-               171215  108.40 vs 171212  106.33 (  0.64%) (03) up:02 dn:02 (--- yyy) Autodesk                    [g]software-desktop            [i]develops computer-aided design software applications for the architectural, engineering and manufacturing markets.>[g]ibdorig=computer sftwr-design[h]
LAST:0106: Sftdesk ANSS    +---              171215  148.03 vs 171211  146.39 (  0.28%) (04) up:02 dn:03 (--- yyy) Ansys Inc                   [g]software-desktop            [i]develops engineering simulation software applications for design analysis and prototype assessment.>[g]ibdorig=computer sftwr-design[h]
LAST:0240: Sftdesk CDNS    ++-               171215   43.68 vs 171212   43.29 (  0.30%) (03) up:02 dn:02 (--- yyy) Cadense Design System       [g]software-desktop            [i]provides open source enterprise operation systems and related systems management services based on linux.>[g]ibdorig=computer sftwr-desktop[h]
LAST:0357: Sftdesk CXRX    -++++             171215    0.78 vs 171208    0.50 (  7.15%) (05) up:04 dn:02 (--- yyy) Concordia Internation       [g]software-desktop            [i]provides text imaging software enabling the display and printing of digital text in various consumer electronics>[g]ibdorig=computer sftwr-desktop[h]
LAST:0986: Sftdesk MOMO    +++-+++           171215   25.08 vs 171206   23.44 (  0.93%) (07) up:06 dn:02 (#o1 l45) Momo Inc.                   [g]software-desktop            [i]develops operating systems, business software, and other applications for servers, pc's and intelligent devices.>[g]ibdorig=computer sftwr-desktop[h]
LAST:1000: Sftdesk MSFT    +--               171215   86.85 vs 171212   85.58 (  0.49%) (03) up:02 dn:02 (--- yyy) MicroSoft Corp              [g]software-desktop            [i]develops operating systems, business software, and other applications for servers, pc's and intelligent devices.>[g]ibdorig=computer sftwr-desktop[h]
LAST:1227: Sftdesk RHT     +-+               171215  128.78 vs 171212  125.75 (  0.78%) (03) up:02 dn:02 (--- i25) Red Hat                     [g]software-desktop            [i]provides open source enterprise operation systems and related systems management services based on linux.>[g]ibdorig=computer sftwr-desktop[h]
LAST:1355: Sftdesk SNPS    --+--             171215   87.86 vs 171208   90.51 ( -0.60%) (05) up:02 dn:04 (--- z--) Synopsys Semicond           [g]software-desktop            [i]provides semiconductor design and verification platforms and integrated circuit manufacturing software products.>[g]ibdorig=computer sftwr-design[h]
LAST:1517: Sftdesk TYPE    +-+               171215   24.05 vs 171212   23.70 (  0.49%) (03) up:02 dn:02 (--- yyy) Monotype Imaging            [g]software-desktop            [i]provides text imaging software enabling the display and printing of digital text in various consumer electronics>[g]ibdorig=computer sftwr-desktop[h]
LAST:0331: Svc-ads CRTO    ---+              171215   22.68 vs 171211   31.70 ( -9.94%) (04) up:02 dn:03 (--- z--) Criteo Ads SA               [g]comml svcs-adverts          [i]french provider of targeted advertisement products enabling e-commerce companies to increase post-click sales.>[g]ibdorig=comml svcs-advertising[h]
LAST:0885: Svc-ads LAMR    -++++             171215   76.72 vs 171208   76.57 (  0.04%) (05) up:04 dn:02 (--- x40) LAMAR ADVERTISING           [g]comml svcs-adverts          [i]operates over 319,000 billboard, logo signs, and transit advertising displays in the u.s., puerto rico and canada.>[g]ibdorig=comml svcs-advertising[h]
LAST:1387: Svc-ads SRAX    +---              171215    5.73 vs 171211    6.00 ( -1.18%) (04) up:02 dn:03 (#o1 z--) Social Reality Inc Cl A     [g]comml svcs-adverts          [i]PROVIDES INTERNET ADVERTISING AND PLATFORM TECHNOLOGY/TOOLS TO AUTOMATE THE DIGITAL ADVERTISING MARKET.
LAST:0157: Svc-src BAH     +--               171215   38.21 vs 171212   38.74 ( -0.46%) (03) up:02 dn:02 (--- yyy) Booz Allan                  [g]comml svcs-consults         [i]provides defense, intelligence and civil management and technology consulting services to the u.s. government.>[g]ibdorig=comml svcs-consulting[h]
LAST:0351: Svc-src CVG     +-+++             171215   23.77 vs 171208   23.58 (  0.16%) (05) up:04 dn:02 (--- yyy) Convergys Corp              [g]comml svcs-consults         [i]provides outsourced customer care, billing services, and interaction software worldwide.>[g]ibdorig=comml svcs-consulting[h]
LAST:0567: Svc-src FCN     +----             171215   43.21 vs 171208   43.56 ( -0.16%) (05) up:02 dn:04 (--- x40) FTI CONSULTING              [g]comml svcs-consults         [i]provides corporate finance, restructuring, forensic, litigation, economic consulting, and technology services.>[g]ibdorig=comml svcs-consulting[h]
LAST:0626: Svc-src G       ++-+              171215   32.22 vs 171211   32.12 (  0.08%) (04) up:03 dn:02 (--- yyy) Gillette                    [g]svc-outsource               [i]provides business process and information technology services as well as a global delivery network for enterprises.>[g]ibdorig=comml svcs-outsourcing[h]
LAST:0892: Svc-src LDOS    +---              171215   64.60 vs 171211   64.29 (  0.12%) (04) up:02 dn:03 (--- x40) Leidos Holdings, Inc.       [g]comml svcs-consults         [i]provides scientific and technological solutions primarily in the areas of national security, health and engineering>[g]ibdorig=comml svcs-consulting[h]
LAST:0980: Svc-src MMS     ++-++++++         171215   71.32 vs 171204   68.77 (  0.40%) (09) up:08 dn:02 (--- x40) MAXIMUS                     [g]comml svcs-consults         [i]provides operations program management and consulting services to government agencies.>[g]ibdorig=comml svcs-consulting[h]
LAST:1116: Svc-src PAYX    +-+               171215   69.77 vs 171212   68.71 (  0.51%) (03) up:02 dn:02 (--- yyy) Pay Check - payrolls        [g]svc-outsource               [i]provides payroll, human resource and employee benefits outsourcing services to 580,000 clients via 100 offices>[g]ibdorig=comml svcs-outsourcing[h]
LAST:1247: Svc-src RRD     +---              171215    9.21 vs 171211    8.96 (  0.68%) (04) up:02 dn:03 (--- x40) RR DONNELLEY & SONS         [g]comml svcs-consults         [i]provides printing, direct mail, financial printing, print fulfillment and other print services to various industries.>[g]ibdorig=comml svcs-document mgmt[h]
LAST:1268: Svc-src SAIC    +-+               171215   77.63 vs 171212   77.26 (  0.16%) (03) up:02 dn:02 (--- x40) Science Applications        [g]comml svcs-consults         [i]provides technical services and enterprise information technology services to the u.s. government>[g]ibdorig=comml svcs-consulting[h]
LAST:1498: Svc-src TTEC    +-+               171215   40.20 vs 171212   39.80 (  0.33%) (03) up:02 dn:02 (--- yyy) TeleTech Holdings           [g]svc-outsource               [i]offers onshore, offshore and work-from-home business process outsourcing via 28,950 workstations in 24 countries>[g]ibdorig=comml svcs-outsourcing[h]
LAST:1472:         TNX     +--               171215    2.35 vs 171212    2.40 ( -0.71%) (03) up:02 dn:02 (--- yyy) Terra Nitro                 [g]chem-agri                   [i]manufactures fertilizers including urea ammonium nitrate and ammonia used by farmers to improve crop yield and quality.>[g]ibdorig=chemicals-agricultural[h]
LAST:1001: Tcombig MSI     +-++              171215   93.15 vs 171211   92.33 (  0.22%) (04) up:03 dn:02 (Fwl yyy) Motorola Solutions          [g]telecom-svcs-consumer       [i]capture-strategy-the-best-guide-on-the-web.>[g]ibdorig=telecom-consumer prods[h]
LAST:1263: Tcombig S       --+               171215    5.49 vs 171212    5.68 ( -1.15%) (03) up:02 dn:02 (--- yyy) Sprint-Nextel               [g]tcom-wireless               [i]provides digital wireless voice and data services to 55 mil subscribers in the u.s., puerto rico and the virgin islands>[g]ibdorig=telecom svcs-wireless[h]
LAST:1273: Tcombig SBAC    -+--              171215  163.68 vs 171211  166.61 ( -0.45%) (04) up:02 dn:03 (--- yyy) SBA Comm                    [g]tcomsvcs                    [i]operates cellular towers in the u.s. and provides leasing services to wireless service providers.>[g]ibdorig=telecom svcs-wireless[h]
LAST:1423: Tcombig T       +--               171215   38.24 vs 171212   38.10 (  0.12%) (03) up:02 dn:02 (--- yyy) AT&T                        [g]tcomsvcs-integrated         [i]provides local exchange, long distance, network access and wireless services in the u.s. and the world>[g]ibdorig=telecom svcs-integrated[h]
LAST:1435: Tcombig TDS     ---+              171215   25.95 vs 171211   26.99 ( -1.00%) (04) up:02 dn:03 (--- x40) TELEPHONE & DATA            [g]telecom svcs-wireless       [i]provides mobile telephone, local exchange, long distance, internet, and advertising and broadcast services in 31 states.>[g]ibdorig=telecom svcs-wireless[h]
LAST:1468: Tcombig TMUS    +-++++            171215   62.66 vs 171207   61.92 (  0.20%) (06) up:05 dn:02 (Fwl yyy) T-Mobile U.S. Inc           [g]Telecom svcs-Wireless       [i]PROVIDES UNLIMITED DIGITAL WIRELESS BROADBAND VOICE AND DATA SERVICES TO SUBSCRIBERS IN U.S. MARKETS.>
LAST:1610: Tcombig VZ      +--               171215   52.67 vs 171212   53.19 ( -0.33%) (03) up:02 dn:02 (--- yyy) Verizon                     [g]tcomsvcs-integrated         [i]provides local exchange, network access, data, wireless and information services in the u.s. and over 150 countries>[g]ibdorig=telecom svcs-integrated[h]
LAST:1633: Tcombig WIFI    +++-+             171215   23.09 vs 171208   22.58 (  0.44%) (05) up:04 dn:02 (#o1 z--) Boingo Wireless Inc         [g]Telecom svcs-Wireless       [i]OPERATES OVER 1.5 MIL MOBILE HIGH-SPEED INTERNET HOTSPOTS IN OVER 100 COUNTRIES INCLUDING AIRPORTS, STADIUMS, SHOPPING MALLS/RESTAURANTS.
LAST:0118: Tcomcbl ARRS    ----+             171215   25.82 vs 171208   29.31 ( -2.70%) (05) up:02 dn:04 (--- x40) Arris Group                 [g]tcom-cable                  [i]provides digital quality satellite radio channels to over 31.3 million u.s. subscribers on the serius and xm platforms.>[g]ibdorig=telecom-cable/satl eqp[h]
LAST:0161: Tcomcbl BDC     ----+             171215   79.22 vs 171208   82.30 ( -0.78%) (05) up:02 dn:04 (--- x40) BELDEN                      [g]tcom-cable                  [i]manufactures copper and fiber optic and composite cables, connectors, ethernet switches and media converters>[g]ibdorig=telecom-cable/satl eqp[h]
LAST:0281: Tcomcbl CMCSA   ++-+++            171215   39.71 vs 171207   37.89 (  0.76%) (06) up:05 dn:02 (--- yyy) Comcast                     [g]media                       [i]provides video, internet, phone, network, and broadcast tv services through comcast cable / nbc universal.>[g]ibdorig=media-diversified[h]
LAST:0773: Tcomcbl IGLD    -+----            171215    7.56 vs 171205    8.07 ( -1.12%) (06) up:02 dn:05 (--- yyy) Internet Gold Lines         [g]telcom-fgn                  [i]israeli provider of internet access services for business and residential subscribers.>[g]ibdorig=telecom svcs-cable/satl[h]
LAST:0833: Tcomcbl JCOM    +-+++             171215   76.40 vs 171208   73.21 (  0.84%) (05) up:04 dn:02 (--- z--) Microsemi                   [g]telecom-satl                [i]provides internet-based fax, voicemail, email and call handling services worldwide.>[g]ibdorig=telecom svcs-cable/satl[h]
LAST:1323: Tcomcbl SIRI    ---+----          171215    5.37 vs 171205  171.40 (-386.48%) (08) up:02 dn:07 (--- t00) Sirius X-M Hldgs            [g]tcom-cable                  [i]manufactures coaxial cables, headends, routers, optical nodes, gateways and modems for voice, data and video networks.>[g]ibdorig=telecom-cable/satl eqp[h]
LAST:0099: Tcomfgn AMX     --+-              171215   17.24 vs 171211   17.19 (  0.07%) (04) up:02 dn:03 (--- yyy) AmMovil Mex Wireless        [g]telcom-fgn                  [i]mexican provider of wireless voice and data services to 270 mil subscribers in 18 countries.>[g]ibdorig=telecom svcs- foreign[h]
LAST:1329: Tcomfgn SKM     +++-+             171215   28.20 vs 171208   27.41 (  0.56%) (05) up:04 dn:02 (--- yyy) SK Telecom, Korea           [g]telcom-fgn                  [i]south korean provider of digital wireless voice services based on cdma, wcdma and lte technologies.>[g]ibdorig=telecom svcs- foreign[h]
LAST:1444: Tcomfgn TEO     --+               171215   37.85 vs 171212   37.71 (  0.12%) (03) up:02 dn:02 (--- yyy) Mercadolibre, Inc           [g]telecom svcs-foreign        [i]argentine provider of local exchange, long-distance, data transmission, it outsourcing, and internet services.>
LAST:1464: Tcomfgn TLK     +-+               171215   31.12 vs 171212   30.63 (  0.52%) (03) up:02 dn:02 (--- yyy) Indonesia Telecom           [g]telcom-fgn                  [i]indonesian provider of wireless, data/internet, fixed line, and network access services to 175.5 mil customers.>[g]ibdorig=telecom svcs- foreign[h]
LAST:1591: Tcomfgn VOD     --+-              171215   31.07 vs 171211   31.25 ( -0.14%) (04) up:02 dn:03 (--- yyy) Vodafon                     [g]telcom-fgn                  [i]u.k.-based provider of digital wireless voice and data services to 434 mil customers in 27 countries.>[g]ibdorig=telecom svcs- foreign[h]
LAST:0020: Tcomfib AAOI    --+-              171215   38.99 vs 171211   40.52 ( -0.98%) (04) up:02 dn:03 (Fwl yyy) Applied OptoElecgtron       [g]fiberoptic                  [i]manufactures fiber-optic networking products for the cable tv, fiber-to-the-home, and data center markets.>[g]ibdorig=telecom/fibre optics[h]
LAST:0042: Tcomfib ACIA    --+-              171215   39.38 vs 171211   41.84 ( -1.56%) (04) up:02 dn:03 (new yyy) Acacia Communications       [g]telecom-fiber optics        [i]DEVELOPS HIGH-SPEED INTERCONNECT MODULES FOR CLOUD INFRASTRUCTURE OPERATORS AND COMMUNICATION SERVICE PROVIDERS.
LAST:0262: Tcomfib CIEN    +---              171215   21.33 vs 171211   21.77 ( -0.52%) (04) up:02 dn:03 (--- x40) CIENA                       [g]telecom-fiber optics        [i]designs ethernet transport/switching systems used in network infrastructure by telecom and cable service providers.>[g]ibdorig=telecom-fiber optics[h]
LAST:0600: Tcomfib FNSR    --+-              171215   22.05 vs 171211   19.81 (  2.54%) (04) up:02 dn:03 (Fwl yyy) Finisar Corporation         [g]Telecom-Fiber Optics        [i]MANUFACTURES TRANSMITTERS, RECEIVERS, TRANSCEIVERS AND TRANSPONDERS TO CONNECT LAN AND WAN NETWORKS.>
LAST:0787: Tcomfib INFN    --+-              171215    6.72 vs 171211    6.90 ( -0.67%) (04) up:02 dn:03 (--- yyy) Infinera Corp               [g]fiberoptic                  [i]manufactures photonic integrated circuits used in fiber optic networks for telecom, cable tv and internet providers.>[g]ibdorig=telecom-fiber optics[h]
LAST:0902: Tcomfib LITE    ++-               171215   52.15 vs 171212   51.75 (  0.26%) (03) up:02 dn:02 (--- l02) Lumentum Holdings           [g]fiberoptic                  [i]provides optical communication and photonic products for manufacturing, inspection and life-science applications.>[g]ibdorig=telecom-fiber optics[h]
LAST:1080: Tcomfib OCLR    +-+               171215    7.24 vs 171212    7.07 (  0.78%) (03) up:02 dn:02 (--- yyy) Oclaro Inc                  [g]fiberoptic                  [i]manufactures transmitters, modulators, receivers, transceivers, laser chips and amplifiers used in optical networks>[g]ibdorig=telecom-fiber optics[h]
LAST:0302: Tcominf COMM    ---+              171215   37.72 vs 171211   38.43 ( -0.47%) (04) up:02 dn:03 (--- z--) Commscope Holding           [g]telecom-infra               [i]provides connectivity and infrastructure services for wireless, business enterprise and residential broadband networks.>[g]ibdorig=telecom-infrastructure[h]
LAST:0461: Tcominf DY      +-++++            171215  110.41 vs 171207  108.22 (  0.33%) (06) up:05 dn:02 (--- z--) Dycom Inds                  [g]telecom-infra               [i]provides engineering, construction, maintenance and installations services to telecommunications providers.>[g]ibdorig=telecom-infrastructure[h]
LAST:1051: Tcominf NOK     --+--             171215    4.61 vs 171208    4.64 ( -0.13%) (05) up:02 dn:04 (--- yyy) Nokia                       [g]telecom-infra               [i]finnish developer of telecom infrastructure, mobile broadband technologies and digital map networks.>[g]ibdorig=telecom-infrastructure[h]
LAST:1523: Tcominf UBNT    ++++-             171215   65.79 vs 171208   65.84 ( -0.02%) (05) up:04 dn:02 (--- z--) Ubiquiti Networks           [g]telecom-infra               [i]manufactures radios, antennas, and network management tools for the rf spectrum service providers.>[g]ibdorig=telecom-infrastructure[h]
LAST:0287: Tcomsat CMTL    ++++-             171215   23.15 vs 171208   20.76 (  2.06%) (05) up:04 dn:02 (--- yyy) Comtech Tele                [g]telecom-satl                [i]manufactures telecom/mobile data transmission systems and rf microwave amplifiers for commercial and government markets.>[g]ibdorig=telecom-cable/satl eqp[h]
LAST:0048: Tek-eqp AEIS    +-+               171215   71.40 vs 171212   69.03 (  1.11%) (03) up:02 dn:02 (--- k27) Advanced Energy Inds        [g]chip-equip                  [i]manufactures power conversion products that transform power into usable forms.>[g]ibdorig=elec-semiconductor equip[h]
LAST:0085: Tek-eqp AMAT    +++-+             171215   52.54 vs 171208   51.43 (  0.42%) (05) up:04 dn:02 (Fwl i27) Applied Materials           [g]chip-equip                  [i]manufactures deposition, inspection and etching and cleaning equipment used in ic and flat panel display fabrication.>[g]ibdorig=elec-semiconductor equip[h]
LAST:0601: Tek-eqp FORM    +-+               171215   16.60 vs 171212   14.85 (  3.51%) (03) up:02 dn:02 (--- yyy) Form Factor                 [g]chip-equip                  [i]manufactures wafer probe cards for dram, system-on-chip and non-volatile memory semiconductors.>[g]ibdorig=elec-semiconductor equip[h]
LAST:0758: Tek-eqp ICHR    +++-              171215   25.18 vs 171211   24.57 (  0.61%) (04) up:03 dn:02 (--- k07) Ichor Holdings              [g]chip-equip                  [i]designs and manufacturers critical fluid delivery subsystems for semiconductor capital equipment.>[g]ibdorig=elec-semiconductor equip[h]
LAST:0860: Tek-eqp KLAC    +++-              171215  105.63 vs 171211  103.85 (  0.42%) (04) up:03 dn:02 (--- yyy) KLA Tencor                  [g]chip-equip                  [i]manufactures process control and yield management systems for ic, nanoelectronics, led and data storage markets.>[g]ibdorig=elec-semiconductor equip[h]
LAST:0861: Tek-eqp KLIC    +++-+             171215   24.65 vs 171208   24.14 (  0.41%) (05) up:04 dn:02 (--- yyy) Kulicke & Soffa             [g]chip-equip                  [i]manufactures wire/die/ball/wedge bonders, and wafer dicing blades for semiconductor packaging and equipment markets.>[g]ibdorig=elec-semiconductor equip[h]
LAST:0921: Tek-eqp LRCX    ++-               171215  186.32 vs 171212  181.57 (  0.85%) (03) up:02 dn:02 (--- k04) Lam Research                [g]chip-equip                  [i]manufactures etch and cleaning systems used in wafer fabrication equipment for the semiconductor industry.>[g]ibdorig=elec-semiconductor equip[h]
LAST:1445: Tek-eqp TER     ++-+              171215   41.88 vs 171211   40.46 (  0.85%) (04) up:03 dn:02 (--- yyy) Teradyne Inc (test)         [g]chip-equip                  [i]manufactures ic test systems for the automotive, communications, consumer, computer/electronic game markets.>[g]ibdorig=elec-semiconductor equip[h]
LAST:1526: Tek-eqp UCTT    +++-              171215   21.86 vs 171211   21.06 (  0.91%) (04) up:03 dn:02 (Fwl yyy) Ultra Clean Hldgs           [g]chip-equip                  [i]manufactures gas delivery/chemical mechanical planarization systems for the semiconductor, consumer and other industries.>[g]ibdorig=elec-semiconductor equip[h]
LAST:0086: Tek-fab AMBA    --+--             171215   56.51 vs 171208   59.00 ( -0.88%) (05) up:02 dn:04 (--- yyy) Ambarella Co                [g]chip-fablss                 [i]designs systems on a chip for cameras in security and surveillance markets.>[g]ibdorig=elec-semicondctor fablss[h]
LAST:0087: Tek-fab AMD     +++-+             171215   10.29 vs 171208    9.94 (  0.68%) (05) up:04 dn:02 (--- yyy) Advanced Micro Dev          [g]chip-fablss                 [i]designs microprocessors, embedede media/graphics processors and chipsets for computers and consumer electronics.>[g]ibdorig=elec-semicondctor fablss[h]
LAST:0134: Tek-fab AVGO    +-+               171215  265.73 vs 171212  258.70 (  0.88%) (03) up:02 dn:02 (--- z--) Broadcom Limited            [g]chip-fablss                 [i]singaporean designer of analog ics for telecom, industrial, automotive and computing markets.>[g]ibdorig=elec-semiconductor fablss[h]
LAST:0225: Tek-fab CAVM    ---+-             171215   83.77 vs 171208   85.57 ( -0.43%) (05) up:02 dn:04 (--- l40) Cavium Inc Systems          [g]chip-fablss                 [i]designs system-on-a-chip ics for networking, telecom, storage, wireless, security, and video markets.>[g]ibdorig=elec-semicondctor fablss[h]
LAST:0332: Tek-fab CRUS    +--               171215   50.68 vs 171212   50.39 (  0.19%) (03) up:02 dn:02 (--- l30) Cirrus Logic                [g]chip-fablss                 [i]designs analog/mixed-signal ics and embedded software for consumer/commercial audio, industrial and energy markets.>[g]ibdorig=elec-semicondctor fablss[h]
LAST:0710: Tek-fab HIMX    +--               171215   10.53 vs 171212   10.92 ( -1.23%) (03) up:02 dn:02 (--- yyy) Himax Tech                  [g]chip-fablss                 [i]taiwanese designer of display drivers for thin-film transistor flat panel lcd displays including tvs and pc monitors.>[g]ibdorig=elec-semicondctor fablss[h]
LAST:0764: Tek-fab IDTI    +++-+++           171215   30.44 vs 171206   29.56 (  0.41%) (07) up:06 dn:02 (--- yyy) Integrated Device           [g]chip-fablss                 [i]designs analog/mixed-signal ics and embedded software for consumer/commercial audio, industrial and energy markets.>[g]ibdorig=elec-semicondctor fablss[h]
LAST:0990: Tek-fab MPWR    +---              171215  112.45 vs 171211  113.88 ( -0.32%) (04) up:02 dn:03 (--- z--) Monolithic Power Sys        [g]chip-fablss                 [i]designs analog and mixed signals ics used in dc/dc converters, led backlight inverters.>[g]ibdorig=elec-semicondctr fablss[h]
LAST:0994: Tek-fab MRVL    ---+              171215   21.62 vs 171211   22.05 ( -0.50%) (04) up:02 dn:03 (--- yyy) Marvell Tec                 [g]chip-fablss                 [i]designs analog, digital, mixed-signal and microprocessor ics for storage, telecom/data and consumer markets.>[g]ibdorig=elec-semicondctor fablss[h]
LAST:1024: Tek-fab MXL     +-+++             171215   25.56 vs 171208   24.81 (  0.59%) (05) up:04 dn:02 (--- z--) Maxlinear inc               [g]chip-fablss                 [i]provides rf, analog, and mixed-signal ics used in communications and video display over broadband networks.>[g]ibdorig=elec-semiconductor fablss[h]
LAST:1068: Tek-fab NVDA    ++-               171215  191.56 vs 171212  190.84 (  0.13%) (03) up:02 dn:02 (--- i12) Nvdia Tech                  [g]chip-fablss                 [i]designs graphic processing units used in personal computers, workstations, game consoles and mobile devices.>[g]ibdorig=elec-semicondctor fablss[h]
LAST:1194: Tek-fab QCOM    +-+               171215   64.76 vs 171212   64.86 ( -0.05%) (03) up:02 dn:02 (#o1 yyy) Qualcom                     [g]chip-fablss                 [i]designs cdma-based/rf/power management ics and system software used in wireless handsets, modem cards and networks.>[g]ibdorig=elec-semicondctor fablss[h]
LAST:1320: Tek-fab SIMO    ++-               171215   52.96 vs 171212   52.45 (  0.32%) (03) up:02 dn:02 (--- yyy) Silicon Motion Tech         [g]chip-fablss                 [i]taiwanese designer of microcontrollers, universal serial bus flash drives, card readers, and embedded flash>[g]ibdorig=elec-semicondctor fablss [h]
LAST:1333: Tek-fab SLAB    +---              171215   89.65 vs 171211   89.95 ( -0.08%) (04) up:02 dn:03 (--- x40) SILICON LABORATORIES        [g]chip-fablss                 [i]designs analog-intensive, mixed-signal ics used in communications, consumer, industrial and automotive markets.>[g]ibdorig=elec-semicondctor fablss[h]
LAST:1349: Tek-fab SMTC    +-++              171215   34.40 vs 171211   33.45 (  0.69%) (04) up:03 dn:02 (--- x40) SEMTECH                     [g]chip-fablss                 [i]designs analog and mixed-signal ics used in mobile phones, computers, telecom networks and consumer electronics.>[g]ibdorig=elec-semicondctor fablss[h]
LAST:1673: Tek-fab XLNX    -++               171215   67.98 vs 171212   67.68 (  0.15%) (03) up:02 dn:02 (--- x40) Xilinx                      [g]chip-fablss                 [i]designs field programmable gate arrays and complex programmable logic devices>[g]ibdorig=elec-semicondctor fablss[h]
LAST:0045: Tek-mfg ADI     ++-               171215   86.69 vs 171212   85.48 (  0.47%) (03) up:02 dn:02 (--- l47) Analog Devices              [g]chip-mfg                    [i]manufactures analog, digital and mixed-signal ics for industrial, telecom, consumer and computer markets.>[g]ibdorig=elec-semiconductor mfg[h]
LAST:0172: Tek-mfg BIB     +-+               171215   55.78 vs 171212   54.99 (  0.47%) (03) up:02 dn:02 (--- yyy) NASDAQ Biotech     2X       [g]chip-mfg                    [i]manufactures microcontrollers, application specific ics, non-volatile memory, and rf components>[g]ibdorig=elec-semiconductor mfg[h]
LAST:0322: Tek-mfg CREE    ++++-             171215   39.13 vs 171208   34.77 (  2.23%) (05) up:04 dn:02 (--- x40) CREE                        [g]chip-mfg                    [i]manufactures led ics, power switches, rf devices and silicon carbide and gallium nitride materials>[g]ibdorig=elec-semiconductor mfg[h]
LAST:0359: Tek-mfg CY      +-+               171215   15.24 vs 171212   15.24 (  0.00%) (03) up:02 dn:02 (--- x40) CYPRESS SEMICONDUCTO        [g]chip-mfg                    [i]manufactures programmable system-on-chip ics, usb and touchscreen controllers, and programmable clocks>[g]ibdorig=elec-semiconductor mfg[h]
LAST:0363: Tek-mfg DAIO    +-+               171215   12.60 vs 171212   12.18 (  1.11%) (03) up:02 dn:02 (Fwl yyy) Data I O Corp               [g]chip-mfg                    [i]MANUFACTURES MANUAL/AUTOMATED SEMICONDUCTOR PROGRAMMING SYSTEMS USED IN WIRELESS, CONSUMER AND AUTOMOTIVE ELECTRONICS.>
LAST:0391: Tek-mfg DIOD    ++-               171215   28.90 vs 171212   27.57 (  1.53%) (03) up:02 dn:02 (--- x40) DIOD                        [g]chip-mfg                    [i]manufactures discrete/analog/logic ic products, including diodes, rectifiers, transistors and power management devices>[g]ibdorig=elec-semiconductor mfg[h]
LAST:0791: Tek-mfg INTC    +-+               171215   44.56 vs 171212   43.33 (  0.92%) (03) up:02 dn:02 (--- yyy) Intel Corporation           [g]chip-mfg                    [i]manufactures microprocessors, chipsets, network processors, non-volatile memory, and storage for computing markets.>[g]ibdorig=elec-semiconductor mfg[h]
LAST:0796: Tek-mfg IPHI    +++-+             171215   37.64 vs 171208   36.87 (  0.41%) (05) up:04 dn:02 (Fwl yyy) Inphi Corp                  [g]chip-mfg                    [i]korean manufacturer of analog and mixed-signal ics for flat panel displays and mobile devices, and power management.>[g]ibdorig=elec-semiconductor mfg[h]
LAST:0830: Tek-mfg JBL     +-+++++           171215   27.87 vs 171206   27.56 (  0.16%) (07) up:06 dn:02 (#o2 yyy) Jabil Circuit Inc           [g]software-desktop            [i]contract manufacturer of electronics for the aerospace, automotive, computing, consumer, medical and telecom markets.>[g]ibdorig=elec-contract mfg[h]
LAST:0948: Tek-mfg MCHP    +-+               171215   86.75 vs 171212   85.84 (  0.35%) (03) up:02 dn:02 (--- l30) Microchip Tec               [g]chip-mfg                    [i]manufactures digital signal microcontrollers, flash memory products, and mixed signal and interface devices>[g]ibdorig=elec-semiconductor mfg[h]
LAST:0998: Tek-mfg MSCC    +++-+             171215   51.71 vs 171208   51.03 (  0.26%) (05) up:04 dn:02 (--- z--) Micro Semi                  [g]chip-mfg                    [i]manufactures digital signal microcontrollers, flash memory products, and mixed signal and interface devices>[g]ibdorig=elec-semiconductor mfg[h]
LAST:1014: Tek-mfg MTSI    +++-              171215   32.87 vs 171211   31.76 (  0.84%) (04) up:03 dn:02 (--- l41) Macom Tech Solution         [g]chip-mfg                    [i]manufacturer of analog ics, transistors, diodes, switches, and power pallets.>[g]ibdorig=elec-semiconductor mfg[h]
LAST:1018: Tek-mfg MU      +++-              171215   42.40 vs 171211   43.01 ( -0.36%) (04) up:03 dn:02 (--- yyy) Micron Corp                 [g]chip-mfg                    [i]manufactures dram, nand and nor flash memory, and image sensors used in computers, servers and consumer electronics>[g]ibdorig=elec-semiconductor mfg[h]
LAST:1021: Tek-mfg MX      -+----            171215   10.65 vs 171207   11.50 ( -1.33%) (06) up:02 dn:05 (--- yyy) Magnachip Semi              [g]chip-mfg                    [i]korean manufacturer of analog and mixed-signal ics for flat panel displays and mobile devices, and power management.>[g]ibdorig=elec-semiconductor mfg[h]
LAST:1022: Tek-mfg MXI     +-+++++           171215   68.16 vs 171206   66.98 (  0.25%) (07) up:06 dn:02 (Fwl l00) Magnachip Semi              [g]chip-mfg                    [i]korean manufacturer of analog and mixed-signal ics for flat panel displays and mobile devices, and power management.
LAST:1023: Tek-mfg MXIM    ++-               171215   52.46 vs 171212   51.45 (  0.64%) (03) up:02 dn:02 (#o2 yyy) Maxim Chips                 [g]chip-mfg                    [i]manufactures digital and analog ics for industrial, telecom, consumer and computing markets.>[g]ibdorig=elec-semiconductor mfg[h]
LAST:1202: Tek-mfg QRVO    +---              171215   65.53 vs 171211   68.62 ( -1.18%) (04) up:02 dn:03 (--- z--) Qorvo mrg RFMD TQNT         [g]chip-mfg                    [i]manufactures rf integrated circuits used in mobile devices, base stations, wireless networks and metering devices.>[g]ibdorig=elec-semiconductor mfg[h]
LAST:1415: Tek-mfg SWKS    +---              171215   94.63 vs 171211   96.98 ( -0.62%) (04) up:02 dn:03 (--- l44) Skyworks Solutions          [g]chip-mfg                    [i]manufactures analog/mixed-signal ics, amplifiers, attenuators, detectors, diodes, couplers, mixers and demodulators>[g]ibdorig=elec-semiconductor mfg[h]
LAST:1493: Tek-mfg TSM     ++-               171215   39.50 vs 171212   39.30 (  0.17%) (03) up:02 dn:02 (--- l33) Taiwan Semiconductor        [g]chip-mfg                    [i]taiwanese manufacturer of logic/mixed-signal ics for fablss semiconductor companies and integrated device manufacturer.>[g]ibdorig=elec-semiconductor mfg[h]
LAST:1502: Tek-mfg TTMI    ++++-             171215   16.34 vs 171208   15.61 (  0.89%) (05) up:04 dn:02 (--- l37) TTM Tech                    [g]software-desktop            [i]contract manufacturer of printed circuit boards and backplane assemblies for networking and aerospace industries.>[g]ibdorig=elec-contract mfg[h]
LAST:1513: Tek-mfg TXN     +++-+++++         171215  101.22 vs 171204   95.97 (  0.58%) (09) up:08 dn:02 (--- yyy) Texas Instruments           [g]chip-mfg                    [i]manufactures analog ics and digital signal processors used in cell phones, navigation systems and pcs.>[g]ibdorig=elec-semiconductor mfg[h]
LAST:0122: Tek-msc ARW     +--               171215   78.51 vs 171212   78.36 (  0.06%) (03) up:02 dn:02 (--- x40) ARROW ELECTRONICS           [g]elec-parts                  [i]distributes electronic components and enterprise computing systems to industrial and commercial markets.>[g]ibdorig=electronic-parts[h]
LAST:0136: Tek-msc AVT     +--               171215   39.06 vs 171212   39.63 ( -0.49%) (03) up:02 dn:02 (--- x40) AVNET                       [g]elec-parts                  [i]distributes ics, connectors, servers, software and interconnect/passive/electromechanical devices>[g]ibdorig=electronic-parts[h]
LAST:0498: Tek-msc ELTK    --+               171215    3.88 vs 171212    3.81 (  0.60%) (03) up:02 dn:02 (#o1 z--) Eltek Ltd                   [g]elec-contract mfg           [i]ISRAELI CONTRACT MANUFACTURER OF PRINTED CIRCUIT BOARDS FOR DEFENSE/AEROSPACE, MEDICAL, INDUSTRIAL AND TELECOM MARKETS.
LAST:0504: Tek-msc ENR     +---              171215   47.95 vs 171211   48.35 ( -0.21%) (04) up:02 dn:03 (--- x40) ENERGIZER HOLDINGS          [g]chip-mfg                    [i]manufactures household and specialty batteries, and portable lighting products.>[g]ibdorig=consumer prod-specialty[h]
LAST:0584: Tek-msc FIT     --+-              171215    6.30 vs 171211    7.14 ( -3.33%) (04) up:02 dn:03 (--- yyy) Fitbit Inc Cl A             [g]chip-mfg                    [i]develops wearable connected health and fitness trackers and mobile apps that wirelessly sync with its devices[g]ibdorig=consumer prod-electronic[h]
LAST:0591: Tek-msc FLEX    +--               171215   17.98 vs 171212   18.15 ( -0.32%) (03) up:02 dn:02 (--- yyy) Flextronics                 [g]software-desktop            [i]singaporean contract manufacturer of flexible circuits and printed circuit boards for computer and telecom markets.>[g]ibdorig=elec-contract mfg[h]
LAST:0649: Tek-msc GLW     +--               171215   32.05 vs 171212   32.64 ( -0.61%) (03) up:02 dn:02 (--- yyy) Corning                     [g]elec-fiberoptics            [i]manufactures glass substrates for lcds, optical fiber/cables for communications, and ceramic pollution control products.>[g]ibdorig=elec-misc products[h]
LAST:0665: Tek-msc GPRO    +---              171215    8.04 vs 171211    8.20 ( -0.50%) (04) up:02 dn:03 (--- yyy) GoPro                       [g]chip-mfg                    [i]manufactures mountable and wearable cameras and accessories for the self-capture and sharing of content[h]
LAST:0669: Tek-msc GRMN    -----+--          171215   58.36 vs 171205   61.52 ( -0.68%) (08) up:02 dn:07 (--- yyy) Garmin                      [g]chip-mfg                    [i]manufacturer of analog ics, transistors, diodes, switches and power pall>[g]ibdorig=consumer prod-electronic[h]
LAST:0763: Tek-msc IDCC    +-+               171215   74.95 vs 171212   75.65 ( -0.31%) (03) up:02 dn:02 (--- z--) Interdigital Inc            [g]elec-misc products          [i]designs wireless modems and ics used in notebook computers, pdas, moble handsets, and wireless infrastructure.>[g]ibdorig=elec-misc products[h]
LAST:0854: Tek-msc KEM     +++-+             171215   15.74 vs 171208   14.46 (  1.63%) (05) up:04 dn:02 (--- l11) Kemet Corp                  [g]elec-parts                  [i]manufactures tantalum, ceramic film,, eletrolytic, paper and aluminum capacitors for electroics oems and distributors.>[g]ibdorig=electronic-parts[h]
LAST:0867: Tek-msc KN      +--               171215   14.68 vs 171212   14.80 ( -0.27%) (03) up:02 dn:02 (--- x40) KNOWLES CORP                [g]elec-misc products          [i]manufactures micro-acoustic and other consumer electronic products and specialized electronic components>[g]ibdorig=elec-misc products[h]
LAST:1095: Tek-msc OLED    ++-               171215  170.55 vs 171212  169.50 (  0.21%) (03) up:02 dn:02 (--- i01) Universal Display           [g]elec-misc products          [i]designs organic light emitting diode devices for flat panel display used in the consumer electronics market.>[g]ibdorig=elec-misc products[h]
LAST:1157: Tek-msc PLT     ++-               171215  889.40 vs 171212  875.70 (  0.51%) (03) up:02 dn:02 (--- x40) PLANTRONICS                 [g]chip-mfg                    [i]manufactures headsets/headphones used in office and contact centers, mobile phones, computers and video games.>[g]ibdorig=consumer prod-electronic[h]
LAST:1238: Tek-msc ROKU    ++-               171215   52.31 vs 171212   46.95 (  3.42%) (03) up:02 dn:02 (#o1 yyy) Roku Inc                    [g]chip-mfg                    [i]operates the streaming entertainment devices for delivering entertainment for television.>[g]ibdorig=consumer prod-electronic[h]
LAST:1422: Tek-msc SYX     +-+++             171215   30.48 vs 171208   28.43 (  1.35%) (05) up:04 dn:02 (--- yyy) Systemax Inc                [g]elec-whlse                  [i]DISTRIBUTES PCS, SERVERS, CELL PHONES AND INDUSTRIAL PRODUCTS THROUGH CATALOGS AND E-COMMERCE SITES.>
LAST:1483: Tek-msc TRMB    +----             171215   40.67 vs 171208   41.21 ( -0.27%) (05) up:02 dn:04 (--- x40) TRIMBLE NAVIGATION          [g]elec-misc products          [i]manufactures global and laser/optical positioning and navigating systems>[g]ibdorig=elec-misc products[h]
LAST:1599: Tek-msc VSH     +----             171215   21.00 vs 171208   21.25 ( -0.24%) (05) up:02 dn:04 (--- x40) VISHAY INTERTECHNOLOG       [g]elec-parts                  [i]manufactures rectifiers, diodes, transistors, power ics, capacitors and inductors used in signal/voltage regulation>[g]ibdorig=electronic-parts[h]
LAST:1635: Tek-msc WIRE    +-+               171215   48.05 vs 171212   47.15 (  0.62%) (03) up:02 dn:02 (--- yyy) Encore Wire Corp            [g]elec-misc products          [i]MANUFACTURES ELECTRICAL WIRE AND CABLE USED IN HOMES, APARTMENTS, MANUFACTURED HOUSING, AND COMMERCIAL BUILDINGS.
LAST:0027: Tek-pwr ABB     --+               171215   26.00 vs 171212   26.03 ( -0.04%) (03) up:02 dn:02 (--- yyy) ABB Ltd                     [g]elec-power/equip            [i]swiss manufacturer of power management and power plant automation equipment for industrial and utility markets.>[g]ibdorig=electrical-power/equipmt[h]
LAST:0014: Tek-sci A       +--               171215   67.61 vs 171212   67.06 (  0.27%) (03) up:02 dn:02 (Fwl yyy) Agilent                     [g]elec-scientif/mesurng       [i]manufactures liquid and gas chromatographs, mass spectrometers, and signal/spectrum analyzers.>
LAST:0251: Tek-sci CGNX    +----             171215   60.97 vs 171208   64.38 ( -1.12%) (05) up:02 dn:04 (--- i14) COGNEX                      [g]elec-scientif/mesurng       [i]manufactures modular vision systems that eliminate defects, verify assemblies, and automate production.>
LAST:0301: Tek-sci COHR    +-+               171215  288.03 vs 171212  286.80 (  0.14%) (03) up:02 dn:02 (Fwl i10) Coherent                    [g]elec-scientif/mesurng       [i]manufactures lasers, measurement instruments, precision optics, and other photonics-related products.>
LAST:0388: Tek-sci DHR     +-+++++           171215   94.00 vs 171206   92.53 (  0.22%) (07) up:06 dn:02 (Fwl yyy) Danaher Corp                [g]elec-scientif/mesurng       [i]MANUFACTURES WATER TREATMENT AND VAPOR RECOVERY SYSTEMS, FUEL DISPENSERS, DIGITAL IMAGING SYSTEMS AND TEST PRODUCTS.>
LAST:0513: Tek-sci ESIO    +++-+             171215   21.59 vs 171208   20.46 (  1.05%) (05) up:04 dn:02 (#o1 z--) Electro Scientific Ind      [g]elec-scientif/mesurng       [i]MANUFACTURES ADVANCED LASER MICROENGINEERING/TESTING SYSTEMS FOR SEMICONDUCTOR AND MICRO-ELECTRONICS MANUFACTURERS.
LAST:0795: Tek-sci IPGP    +++-+             171215  208.06 vs 171208  205.26 (  0.27%) (05) up:04 dn:02 (--- k04) IPG Photronics              [g]elec-scientif/mesurng       [i]MAKES LASERS AND AMPLIFIERS USED IN MATERIALS PROCESSING, TELECOM, MEDICAL AND MEASUREMENT MARKETS.
LAST:0804: Tek-sci ITRI    +-+++             171215   71.20 vs 171208   69.20 (  0.56%) (05) up:04 dn:02 (--- x40) ITRON                       [g]elec-scientif/mesurng       [i]manufactures meters and automated meter reading and advanced metering infrastructure software for the utility industry. >
LAST:0858: Tek-sci KEYS    ++-               171215   42.68 vs 171212   42.03 (  0.51%) (03) up:02 dn:02 (--- x40) KEYSTONE AUTOMOTIVE I       [g]elec-scientif/mesurng       [i]provides electronic measurement solution to communications and electronics industries.>
LAST:1006: Tek-sci MTD     +++++++++-        171215  639.94 vs 171201  624.64 (  0.24%) (10) up:09 dn:02 (--- x40) METTLER-TOLEDO INTL         [g]elec-scientif/mesurng       [i]swiss manufacturer of laboratory balances, thermal analysis systems, and industrial/food-retail weighing instruments.>
LAST:0041: Tek-svc ACXM    +-++              171215   27.57 vs 171211   27.14 (  0.39%) (04) up:03 dn:02 (--- x40) ACXIOM                      [g]techsvc                     [i]provides customer data integration, database and consulting services for personalized, multichannel marketing campaigns.>[g]ibdorig=computer-tech services[h]
LAST:0239: Tek-svc CDK     +---              171215   70.76 vs 171211   70.78 ( -0.01%) (04) up:02 dn:03 (--- x40) CAPPED LEVERAGED INDE       [g]techsvc                     [i]provides integrated information technology and digital marketing solutions for automotive retailers and oems.>[g]ibdorig=computer-tech services[h]
LAST:0247: Tek-svc CDW     +---              171215   68.45 vs 171211   70.27 ( -0.66%) (04) up:02 dn:03 (--- z--) C D W Corp                  [g]techsvc                     [i]provides information technology hardware and software products to customers in the us, uk, and canada.>[g]ibdorig=cmputer-tech services[h]
LAST:0346: Tek-svc CTSH    ++-               171215   72.08 vs 171212   71.45 (  0.29%) (03) up:02 dn:02 (--- yyy) Cognizant Tech              [g]techsvc                     [i]provides custom it consulting, technology and outsourcing services for companies.>[g]ibdorig=computer-tech services[h]
LAST:0715: Tek-svc HMNY    ---+              171215    6.26 vs 171211    9.13 (-11.46%) (04) up:02 dn:03 (Fwl k40) Helios and Matheson         [g]techsvc                     [i]provides application and information management of software and it consulting to fortune 100 companies.>[g]ibdorig=computer-tech services[h]
LAST:0753: Tek-svc IBM     -+-               171215  152.50 vs 171212  156.74 ( -0.93%) (03) up:02 dn:02 (#dj yyy) IBM Corporation             [g]techsvc                     [i]provides it consulting services and computer hardware and software for institutions worldwide.>[g]ibdorig=computer-tech services[h]
LAST:0788: Tek-svc INFY    ++-++++           171215   16.06 vs 171206   15.56 (  0.44%) (07) up:06 dn:02 (--- yyy) Infosys Tech                [g]techsvc                     [i]indian provider of software re-engineering, systems integration, infrastructure management and other it services.>[g]ibdorig=computer-tech services[h]
LAST:1170: Tek-svc PRFT    +-+++             171215   19.45 vs 171208   18.95 (  0.51%) (05) up:04 dn:02 (--- yyy) Perficient Inc              [g]techsvc                     [i]provides information technology consulting services to global 2000 and other large companies in the united states.>[g]ibdorig=computer-tech services[h]
LAST:1516: Tek-svc TYL     +-----            171215  181.09 vs 171207  184.11 ( -0.28%) (06) up:02 dn:05 (--- yyy) Tyler Tech                  [g]techsvc                     [i]provides integrated it management services and software for cities, counties, schools and other government entities.>[g]ibdorig=computer-tech services[h]
LAST:1636: Tek-svc WIT     -++               171215    5.33 vs 171212    5.30 (  0.19%) (03) up:02 dn:02 (--- yyy) Wipro                       [g]techsvc                     [i]indian provider of consulting, it, outsourced r&d and business process outsourcing services.>[g]ibdorig=computer-tech services[h]
LAST:0441: Teqpmsc DOV     +--               171215   97.48 vs 171212   97.19 (  0.10%) (03) up:02 dn:02 (Fwl yyy) Dover Corp                  [g]Machinery-Gen Industrial    [i]MANUFACTURES SPECIALIZED INDUSTRIAL PRODUCTS, EQUIPMENTS, COMPONENTS, SPECIALTY SYSTEMS AND SUPPORT SERVICES.>
LAST:0640: Teqpmsc GGG     +-+               171215  134.87 vs 171212  129.31 (  1.37%) (03) up:02 dn:02 (--- x40) GRACO                       [g]machinery-msc indust        [i]manufactures equipment to pump, meter, mix and dispense fluid and powder materials>[g]ibdorig=machinery-gen industrial[h]
LAST:0771: Teqpmsc IEX     +----             171215  131.20 vs 171208  132.64 ( -0.22%) (05) up:02 dn:04 (--- x40) IDEX                        [g]machinery-msc indust        [i]manufactures fluid-handling equipment, positive displacement pumps and dispensing equipment for various industries.>[g]ibdorig=machinery-gen industrial[h]
LAST:0865: Teqpmsc KMT     +-+++             171215   46.78 vs 171208   45.57 (  0.52%) (05) up:04 dn:02 (--- x40) KENNAMETAL                  [g]machinery-tools&msc         [i]manufactures tooling, engineered components and advanced materials consumed in production processes.>[g]ibdorig=machinery-tools & rel[h]
LAST:0893: Teqpmsc LECO    +-+               171215   90.37 vs 171212   90.89 ( -0.19%) (03) up:02 dn:02 (--- x40) LINCOLN ELECTRIC HOLD       [g]machinery-tools&msc         [i]manufactures welding power sources and wire feeding systems for metal fabrication, construction and other industries.>[g]ibdorig=machinery-tools & rel[h]
LAST:1036: Teqpmsc NDSN    +++-              171215  144.80 vs 171211  125.02 (  3.42%) (04) up:03 dn:02 (--- x40) NORDSON                     [g]machinery-msc indust        [i]manufactures adhesive dispensing/nonwoven fiber systems, sealants and coatings used in consumer and industrial products.>[g]ibdorig=machinery-gen industrial[h]
LAST:1353: Teqpmsc SNHY    +-+               171215   58.69 vs 171212   56.30 (  1.36%) (03) up:02 dn:02 (--- yyy) Sun Hydraulics              [g]machinery-msc indust        [i]manufactures screw-inhydraulic cartridge valves and manifolds for fluid power systems in construction equipment>[g]ibdorig=machinery-gen industrial[h]
LAST:1379: Teqpmsc SPXC    +-+               171215   30.69 vs 171212   30.47 (  0.24%) (03) up:02 dn:02 (--- x40) SPX CORPORATION             [g]machinery-msc indust        [i]manufactures cooling systems, power transformers, flow technology equipment and industrial products for various markets>[g]ibdorig=machinery-gen industrial[h]
LAST:1657: Teqpmsc WWD     +-++              171215   77.01 vs 171211   74.49 (  0.82%) (04) up:03 dn:02 (--- x40) WOODWARD                    [g]machinery-msc indust        [i]manufactures energy control systems and components for aircraft and industrial engines and turbines>[g]ibdorig=machinery-gen industrial[h]
LAST:0978: Tex-fab MLNX    +++-++++          171215   62.75 vs      0    0.00 ( 12.50%) (08) up:07 dn:02 (--- yyy) Mellanox Technologies       [g]chip-fablss                 [i]ISRAELI DESIGNER OF ADAPTER, GATEWAY AND SWITCH ICS FOR SERVERS, TELECOM INFRASTRUCTURE EQUIPMENT, AND STORAGE SYSTEMS
LAST:1581:         VIX     -+++              171215    9.42 vs 171211    9.34 (  0.21%) (04) up:03 dn:02 (--- yyy) Meridian Bioscience         [g]med-products                [i]develops diagnostic test kits for respiratory, gastrointestinal, viral and parasitic infectious diseases.>
LAST:1697:         Z       +-+               171215   41.22 vs 171212   40.52 (  0.57%) (03) up:02 dn:02 (--- i03) YY Inc Ads                  [g]net-content                 [i]chinese provider of an online social communication platform offering real time voice, text, and video features.>[g]ibdorig=internet-content[h]
LAST:0132: aerodef ATRO    +-+               171215   41.30 vs 171212   40.95 (  0.28%) (03) up:02 dn:02 (--- yyy) Astronics Corp              [g]aerospace/defense           [i]manufactures lighting, power generation/distribution, and weapons test systems for aerospace/military markets.>
LAST:0130: aerodef AVAV    +-++              171215   55.75 vs 171211   53.73 (  0.91%) (04) up:03 dn:02 (Fwl yyy) Aerovironment               [g]aerospace/defense           [i]manufactures unmanned aircraft and electric vehicle charging and test systems for the u.s. government.>
LAST:0147: aerodef BA      ++++-+++          171215  293.94 vs 171205  275.54 (  0.78%) (08) up:07 dn:02 (#dj yyy) Boeing                      [g]aerospace/defense           [i]manufactures commercial and military aircraft, missiles and information/communications systems.>
LAST:0514: aerodef ESL     +++++-+           171215   73.85 vs 171206   69.35 (  0.87%) (07) up:06 dn:02 (--- x40) ESTERLINE TECHNOLOGIE       [g]aerospace/defense           [i]manufactures molded plastics, sensors, motion controls and avionic switches/displays used in aerospace/defense>
LAST:0592: aerodef FLIR    +-++              171215   47.38 vs 171211   46.24 (  0.60%) (04) up:03 dn:02 (--- yyy) FLIR Systems                [g]aerospace/defense           [i]manufactures thermal imaging and infrared camera systems for commercial, industrial and government markets.>
LAST:0629: aerodef GD      +-+               171215  198.84 vs 171212  196.18 (  0.45%) (03) up:02 dn:02 (--- yyy) General Dynamics            [g]aerospace/defense           [i]manufactures digital communication and information-sharing systems, commercial aircraft and combat/marine systems.>
LAST:0708: aerodef HII     +-+               171215  238.83 vs 171212  233.54 (  0.74%) (03) up:02 dn:02 (--- x40) Huntington Ingalls co       [g]aerospace/defense           [i]builds and repairs u.s. navy nuclear-powered aircraft carriers and submarines and arleigh-burke class destroyers.>
LAST:0862: aerodef KLXI    ++++-             171215   61.76 vs 171208   60.30 (  0.47%) (05) up:04 dn:02 (#o1 x40) KLX Inc.                    [g]aerospace/defense           [i]distributes aerospace fasteners and consumables, and provides supply chain management services worldwide.>
LAST:0905: aerodef LLL     +--               171215  195.05 vs 171212  194.39 (  0.11%) (03) up:02 dn:02 (--- yyy) L3 Comm                     [g]aerospace/defense           [i]manufactures secure intelligence communications systems, imaging products and arming devices for missiles.>
LAST:0909: aerodef LMT     +-+               171215  322.82 vs 171212  315.89 (  0.72%) (03) up:02 dn:02 (--- yyy) Lockheed Martin             [g]aerospace/defense           [i]manufactures military aircraft, missiles, satellites, submarine combat systems and missile defense systems.>
LAST:1049: aerodef NOC     +-++              171215  310.47 vs 171211  304.56 (  0.48%) (04) up:03 dn:02 (--- yyy) Northrop Grumman            [g]aerospace/defense           [i]provides sensors, military/mission systems and aircraft for defense, aerospace, ship and government markets.>
LAST:1079: aerodef OA      +----             171215  131.91 vs 171208  132.55 ( -0.10%) (05) up:02 dn:04 (--- x40) Orbital ATK, Inc.           [g]aerospace/defense           [i]manufactures launch vehicles and related propulsion systems, satellites, tactical missiles and defense electronics>
LAST:1252: aerodef RTN     +++-              171215  191.38 vs 171211  187.08 (  0.56%) (04) up:03 dn:02 (--- yyy) Raytheon                    [g]aerospace/defense           [i]manufactures guidance systems/lasers, missile systems, integrated defense platforms, and command/control systems.>
LAST:1376: aerodef SPR     ++++-+++          171215   85.39 vs 171205   82.24 (  0.46%) (08) up:07 dn:02 (--- yyy) Spirit Aerosystems          [g]aerospace/defense           [i]manufactures fuselage, propulsion, and wing systems for commercial, military, and business jets>
LAST:1434: aerodef TDG     +++-              171215  276.55 vs 171211  274.38 (  0.20%) (04) up:03 dn:02 (Fwl yyy) Transdigm Group Inc         [g]Aerospace/Defense           [i]MANUFACTURES ACTUATORS, CONTROLS, IGNITION SYSTEMS, GEAR PUMPS, AND OTHER COMPONENTS FOR THE AEROSPACE INDUSTRY.>
LAST:1437: aerodef TDY     +-++              171215  184.36 vs 171211  177.35 (  0.95%) (04) up:03 dn:02 (--- x40) TELEDYNE TECHNOLOGIES       [g]aerospace/defense           [i]manufactures oscilloscopes, spectrometers, image sensors, instrument monitors and aircraft engines and components>
LAST:1450: aerodef TGI     +++-              171215   27.25 vs 171211   26.50 (  0.69%) (04) up:03 dn:02 (--- x40) TRIUMPH GROUP               [g]aerospace/defense           [i]manufactures aircraft, engine and structural/non-structural composite components, accessories and assemblies>
LAST:1515: aerodef TXT     +-+               171215   55.22 vs 171212   54.57 (  0.39%) (03) up:02 dn:02 (--- yyy) Textron Inc                 [g]aerospace/defense           [i]manufactures fixed-wing/rotor aircraft, fuel systems and armored vehicles for defense, aerospace and industrial markets.>
LAST:0987: agrtech MON     --+-              171215  117.35 vs 171211  117.73 ( -0.08%) (04) up:02 dn:03 (--- yyy) Monsanto                    [g]agra-operations             [i]manufactures corn and other crop seeds and crop protection products for growers worldwide.>
LAST:1297: agrtech SEED    ++-               171215    0.83 vs 171212    0.84 ( -0.40%) (03) up:02 dn:02 (--- yyy) Origin Agritech             [g]agra-operations             [i]chinese producer of hybrid crop seeds including corn, rice and canola sold throughout mainland china.>
LAST:0002: atp-air AAL     ++-               171215   51.06 vs 171212   50.47 (  0.39%) (03) up:02 dn:02 (--- yyy) American Airlines           [g]transp-air                  [i]holding co for american airlines and psaairlines offering passenger air transport to 350 destinations in 50 countries.>[g]ibdorig=transport-airline[h]
LAST:0070: atp-air ALK     ++-+              171215   70.83 vs 171211   69.72 (  0.39%) (04) up:03 dn:02 (--- yyy) Alaska Air                  [g]transp-air                  [i]provides airline passenger transportation via its alaska airlines and horizon air subsidiaries.>[g]ibdorig=transport-airline[h]
LAST:0133: atp-air ATSG    +-+               171215   23.59 vs 171212   22.99 (  0.85%) (03) up:02 dn:02 (--- yyy) Air Transport Service       [g]transp-air freight          [i]provides point-to-point passenger airline service to 82 cities in 25 states, puerto rico, virgin islands>[g]ibdorig=transport-air freight[h]
LAST:0364: atp-air DAL     +++-+++           171215   56.10 vs 171206   52.30 (  0.97%) (07) up:06 dn:02 (--- x40) Delta Air Lines             [g]transp-air                  [i]provides international and domestic passenger and cargo transportation services in the u.s. and abroad.>[g]ibdorig=transport-airline[h]
LAST:0571: atp-air FDX     +-++              171215  240.05 vs 171211  238.61 (  0.15%) (04) up:03 dn:02 (--- yyy) Federal Expresss            [g]transp-air freight          [i]provides espress, ground small-parcel and less-than-truckload deliveries, and office and print services>[g]ibdorig=transport-air freight[h]
LAST:0657: atp-air GOL     +--               171215    8.35 vs 171212    8.53 ( -0.72%) (03) up:02 dn:02 (--- yyy) GOL Airlines                [g]transp-air                  [i]provides airline passenger service with approximately 860 daily flights to 65 destinations.>[g]ibdorig=transport-airline[h]
LAST:0689: atp-air HA      +-----            171215   40.05 vs 171207   41.40 ( -0.56%) (06) up:02 dn:05 (--- yyy) Bawaiian  Airlines          [g]transp-air                  [i]provides point-to-point passenger airline service to 82 cities in 25 states, puerto rico, virgin islands>[g]ibdorig=transport-airline[h]
LAST:0831: atp-air JBLU    +---              171215   21.29 vs 171211   22.19 ( -1.06%) (04) up:02 dn:03 (--- yyy) Jet Blue Airline            [g]transp-air                  [i]provides point-to-point passenger airline service to 82 cities in 25 states, puerto rico, virgin islands>[g]ibdorig=transport-airline[h]
LAST:0927: atp-air LUV     ++-+              171215   64.70 vs 171211   63.32 (  0.53%) (04) up:03 dn:02 (--- yyy) Southwest Airlines          [g]transp-air                  [i]provides point-to-point passenger airline service to 82 cities in 25 states, puerto rico, virgin islands>[g]ibdorig=transport-airline[h]
LAST:1259: atp-air RYAAY   --+--             171215  106.59 vs 171208  120.31 ( -2.57%) (05) up:02 dn:04 (--- yyy) Irish Air                   [g]transp-air                  [i]irish passenger airline serving over 1,600 scheduled short-haul, point-to-point flights throughout europe and morocco.>[g]ibdorig=transport-airline[h]
LAST:1271: atp-air SAVE    +--               171215   43.19 vs 171212   43.33 ( -0.11%) (03) up:02 dn:02 (--- yyy) Spirit Airlines             [g]transp-air                  [i]provides point-to-point low fare airline service to and from north america, the carribbean and latin america.>[g]ibdorig=transport-airline[h]
LAST:1521: atp-air UAL     ++-               171215   63.76 vs 171212   63.36 (  0.21%) (03) up:02 dn:02 (--- yyy) United Con't Airline        [g]transp-air                  [i]provides air transportation for passengers, freight and mail with 5,055 flights to 373 destinations.>[g]ibdorig=transport-airline[h]
LAST:1548: atp-air UPS     +-++              171215  118.00 vs 171211  118.05 ( -0.01%) (04) up:03 dn:02 (--- yyy) United Parcel Svc           [g]transp-air freight          [i]delivers packages and documents throughout the united states and in over 220 other countries and territories.>[g]ibdorig=transport-air freight[h]
LAST:1583: atp-air VLRS    ----+--           171215    8.85 vs 171206    9.15 ( -0.48%) (07) up:02 dn:06 (--- yyy) Volaris Avia HD             [g]transp-air                  [i]mexican provider of ultra low cost airline service to cities in mexico and some u.s. cities.>[g]ibdorig=transport-airline[h]
LAST:0120: atp-eqp ARII    +-++++            171215   39.95 vs 171207   39.66 (  0.12%) (06) up:05 dn:02 (--- yyy) American Railcar            [g]transp-equip                [i]manufactures, repairs and refurbishes covered hopper/tank railcars and components used in the production of railcars.>[g]ibdorig=transportation-equip mfg[h]
LAST:0257: atp-eqp CHRW    +--               171215   86.21 vs 171212   88.00 ( -0.69%) (03) up:02 dn:02 (--- yyy) CH Robinson World           [g]transp-equip                [i]provides freight transportation services and logistics solutions to companies in various industries>[g]ibdorig=transportation-logistics[h]
LAST:0628: atp-eqp GBX     +-++              171215   51.10 vs 171211   50.10 (  0.49%) (04) up:03 dn:02 (--- yyy) Greenbrier Company          [g]transp-equip                [i]supplies transportation equipment and services to the railroad and related industries.>[g]ibdorig=transportation-equip mfg[h]
LAST:1208: atp-eqp RAIL    +-++              171215   16.87 vs 171211   16.55 (  0.47%) (04) up:03 dn:02 (--- yyy) Freightcar America          [g]transp-equip                [i]manufactures aluminum-bodied coal-carrying and other railcars sold to railroads, shippers and financial institutions.>[g]ibdorig=transportation-equip mfg[h]
LAST:1485: atp-eqp TRN     +-++              171215   36.71 vs 171211   35.80 (  0.62%) (04) up:03 dn:02 (--- yyy) Trinity Industries          [g]transp-equip                [i]manufactures railcars, inland barges, aggregates, highway products, structural wind towers, and steel components>[g]ibdorig=transportation-equip mfg[h]
LAST:1508: atp-eqp TWIN    +-+               171215   26.74 vs 171212   26.01 (  0.91%) (03) up:02 dn:02 (--- yyy) Twin Disc Inc               [g]transp-equip                [i]designs, manufactures and sells power transmission equipment to various industries worldwide.>[g]ibdorig=transportation-equip mfg[h]
LAST:1612: atp-eqp WAB     --+-              171215   76.67 vs 171211   77.30 ( -0.21%) (04) up:02 dn:03 (--- yyy) Webtec Corp                 [g]transp-equip                [i]manufacturer of value-added equipment for locomotives, freight cars and passenger transit vehicles.>[g]ibdorig=transportation-equip mfg[h]
LAST:1642: atp-eqp WNC     +-++              171215   19.31 vs 171211   19.74 ( -0.56%) (04) up:03 dn:02 (--- yyy) Wabash Nat'l Corp           [g]transp-equip                [i]designs, manufactures and markets standard and custom truck and tank trailers and related transportation equipment.>[g]ibdorig=transportation-equip mfg[h]
LAST:0354: atp-trk CVTI    +------           171215   28.74 vs 171206   29.86 ( -0.56%) (07) up:02 dn:06 (--- yyy) Covenant Transport          [g]transp-truck                [i]provides truckload carrier services to manufacturers, retailers and transportation companies throughout the u.s.>[g]ibdorig=transportation-truck[h]
LAST:0829: atp-trk JBHT    +-+               171215  112.37 vs 171212  111.24 (  0.34%) (03) up:02 dn:02 (--- yyy) JB Hunt                     [g]transp-truck                [i]provides transportation of full truckload containerized freight in the u.s., canada and mexico>[g]ibdorig=transportation-truck[h]
LAST:0923: atp-trk LSTR    --+               171215  103.65 vs 171212  104.00 ( -0.11%) (03) up:02 dn:02 (--- x40) LANDSTAR SYSTEM             [g]transportation-truck        [i]provides truckload transportation and logistics services in the u.s., canada and mexico>[g]ibdorig=transportation-truck[h]
LAST:1082: atp-trk ODFL    +--               171215  129.43 vs 171212  129.07 (  0.09%) (03) up:02 dn:02 (--- x40) OLD DOMINION FREIGHT        [g]transportation-truck        [i]provides less-than-truckload inter-regional and national motor carrier services throughout the u.s.>[g]ibdorig=transportation-truck[h]
LAST:1106: atp-trk OSK     +-+               171215   88.57 vs 171212   88.38 (  0.07%) (03) up:02 dn:02 (--- yyy) Oshkosh Truck Corp          [g]transp-truck                [i]manufactures specialty commercial, fire, emergency and military trucks, truck bodies and crane components.>[g]ibdorig=trucks & parts-hvy duty[h]
LAST:1267: atp-trk SAIA    +-++              171215   69.60 vs 171211   67.95 (  0.59%) (04) up:03 dn:02 (--- yyy) Saia Trucking               [g]transp-truck                [i]provides less-than-truckload, non-asset truckload, expedited and logistics services across the united states.>[g]ibdorig=transportation-truck[h]
LAST:1554: atp-trk USAK    +-++              171215   17.70 vs 171211   18.08 ( -0.54%) (04) up:03 dn:02 (--- yyy) USA Truck                   [g]transp-truck                [i]intermodal truckload carrier of general commodity freight in the u.s., canada and mexico.>[g]ibdorig=transportation-truck[h]
LAST:1625: atp-trk WERN    +-++              171215   38.35 vs 171211   38.00 (  0.23%) (04) up:03 dn:02 (--- x40) WERNER ENTERPRISES          [g]transportation-truck        [i]transports truckload shipments of general commodities in the 48 contiguous u.s. states, canada and mexico.>[g]ibdorig=transportation-truck[h]
LAST:1693: atp-trk YRCW    +-++              171215   14.14 vs 171211   14.05 (  0.16%) (04) up:03 dn:02 (--- yyy) Yellow Roadway              [g]transp-truck                [i]provides asset and non-asset based transportation services across the u.s., puerto rico, canada, guam and mexico.>[g]ibdorig=transportation-truck[h]
LAST:0290: atprail CNI     -+++              171215   80.35 vs 171211   79.89 (  0.14%) (04) up:03 dn:02 (--- yyy) CanadianNationalRail        [g]transportation-rail         [i]canadian railroad system operator of 20,000 route miles spanning canada and mid-america.>
LAST:0309: atprail CP      -+++              171215  178.68 vs 171211  178.01 (  0.09%) (04) up:03 dn:02 (--- yyy) CanadianPacificRail         [g]transp-rail                 [i]provides rail and intermodal freight transportation services over a 14,400-mile network>[g]ibdorig=transportation-rail[h]
LAST:0338: atprail CSX     --+               171215   52.93 vs 171212   56.98 ( -2.55%) (03) up:02 dn:02 (--- yyy) CSX Corp                    [g]transp-rail                 [i]operates 21,000-mile rail system in 23 states, the district of columbia and two canadian provinces.>[g]ibdorig=transportation-rail[h]
LAST:0674: atprail GSH     +-+               171215   29.86 vs 171212   29.59 (  0.30%) (03) up:02 dn:02 (--- yyy) Guangshen Railway           [g]transp-rail                 [i]chinese co providing passenger and freight transportation services on the shenzhen-guangzhou-pingshi railway.>[g]ibdorig=transportation-rail[h]
LAST:0685: atprail GWR     +-++              171215   77.42 vs 171211   76.98 (  0.14%) (04) up:03 dn:02 (--- yyy) Genesee & Wyoming           [g]transp-rail                 [i]provides railcar switching/other rail-related services in the united states, australia, canada, the netherlands>[g]ibdorig=transportation-rail[h]
LAST:0879: atprail KSU     +-+               171215  110.96 vs 171212  110.30 (  0.20%) (03) up:02 dn:02 (--- yyy) Kansas City Southern        [g]transp-rail                 [i]owns and operates domestic and international rail networks in the united states, mexico and panama.>[g]ibdorig=transportation-rail[h]
LAST:1055: atprail NSC     +-+               171215  141.11 vs 171212  141.46 ( -0.08%) (03) up:02 dn:02 (--- yyy) Norfolk Southern Co         [g]transp-rail                 [i]operates, through norfolk southern railway, a 20,000-mile railroad in 22 states and the district of columbia.>[g]ibdorig=transportation-rail[h]
LAST:1545: atprail UNP     +--               171215  130.60 vs 171212  130.70 ( -0.03%) (03) up:02 dn:02 (--- yyy) Union Pacific               [g]transp-rail                 [i]provides rail transportation with 31,838 miles of main and branch line track across 23 states in the western u.s.>[g]ibdorig=transportation-rail[h]
LAST:0102: atpship ANW     -+--              171215    4.05 vs 171211    4.25 ( -1.23%) (04) up:02 dn:03 (--- yyy) Aegean Marine Petrol        [g]transp-ship                 [i]supplies and markets refined marine fuel and lubricants to the shipping industry in 27 countries.>[g]ibdorig=transportation-ship[h]
LAST:0373: atpship DCIX    +-+               171215    5.44 vs 171212    5.17 (  1.65%) (03) up:02 dn:02 (#o1 z--) Diana Containerships Inc    [g]Transportation-Ship         [i]OWNS/OPERATES 12 CONTAINERSHIPS WITH CAPACITY OF 61,517 TEU TRANSPORTING FINISHED CONSUMER/INDUSTRIAL PRODUCTS.
LAST:0449: atpship DRYS    +---              171215    3.81 vs 171211    4.07 ( -1.71%) (04) up:02 dn:03 (--- yyy) Dry Goods                   [g]atpship                     [i]greek provider of ocean transportion with fleet of 38 drybulk carriers, 10 oil tankers and 8 drilling units.>[g]ibdorig=transportation-ship[h]
LAST:0487: atpship EGLE    ++-++             171215    4.64 vs 171208    4.30 (  1.47%) (05) up:04 dn:02 (--- yyy) Eagle Bulk Shipping         [g]transp-ship                 [i]provides international tanker transportation charter services for dry bulk goods through a fleet of 44 vessels.>[g]ibdorig=transportation-ship[h]
LAST:0653: atpship GNK     +--               171215   12.88 vs 171212   13.51 ( -1.63%) (03) up:02 dn:02 (--- yyy) Genco Ship and Trade        [g]transp-ship                 [i]provides international tanker transportation services for iron ore, coal, grain / steel, with a fleet of 15 vessels.>[g]ibdorig=transportation-ship[h]
LAST:0856: atpship KEX     +----             171215   63.85 vs 171208   64.25 ( -0.13%) (05) up:02 dn:04 (--- x40) KIRBY                       [g]transport-ship              [i]engaged in inland and offshore marine transportation and the overhaul and repair of diesel engines and related parts.>[g]ibdorig=transportation-ship[h]
LAST:1046: atpship NM      +-++              171215    1.31 vs 171211    1.27 (  0.76%) (04) up:03 dn:02 (--- yyy) Navios Maritime             [g]atpship                     [i]provides international marine transportation services for dry bulk cargo with a fleet of 66 vessels>[g]ibdorig=transportation-ship[h]
LAST:1190: atpship PXS     -----+            171215    4.15 vs 171201    4.10 (  0.20%) (06) up:02 dn:05 (--- yyy) Pyxis Tankers               [g]transp=ship                 [i]GREEK OWNER OF A FLEET OF SIX DOUBLE-HULLED VESSELS ENGAGED IN THE TRANSPORTATION OF REFINED PETROLEUM PRODUCTS
LAST:1272: atpship SB      +---              171215    3.20 vs 171211    3.38 ( -1.41%) (04) up:02 dn:03 (--- yyy) Safe Bulkers                [g]atpship                     [i]provides international tanker transportation services for dry bulk goods through a fleet of 31 vessels>[g]ibdorig=transportation-ship[h]
LAST:1392: atpship SSW     +---              171215    5.89 vs 171211    5.99 ( -0.42%) (04) up:02 dn:03 (--- yyy) Seaspan Corp                [g]transp-ship                 [i]owns and acquires containerships, and deploys a current fleet of 71 vessels on long term, fixed-rate time charters.>[g]ibdorig=transportation-ship[h]
LAST:0145: aut-eqp AXL     +--               171215   17.19 vs 171212   17.20 ( -0.02%) (03) up:02 dn:02 (--- yyy) American Axel               [g]auto/truck-orig eqp         [i]manufactures driveline systems and related powertrain components and chassis modules for automotive oems.>
LAST:0215: aut-eqp CAAS    --+-              171215    4.88 vs 171211    4.95 ( -0.36%) (04) up:02 dn:03 (--- yyy) China Auto                  [g]auto/truck-orig eqp         [i]chinese manufacturer of power steering systems and component parts for automotive and truck oems.>
LAST:0340: aut-eqp CTB     +-+               171215   34.50 vs 171212   34.55 ( -0.05%) (03) up:02 dn:02 (--- yyy) Cooper Tire                 [g]auto/truck-tires & misc     [i]manufactures passenger car/light truck replacement tires and radial medium truck tires/materials.>
LAST:0365: aut-eqp DAN     +--               171215   31.68 vs 171212   31.89 ( -0.22%) (03) up:02 dn:02 (--- z--) DANA HOLDINGS               [g]auto/truck-orig eqp         [i]manufactures cover modules, axles, gaskets, suspensions and driveshafts for light/commercial/off-highway vehicle oems.>
LAST:0429: aut-eqp DLPH    +--               171215   50.95 vs 171212   50.68 (  0.18%) (03) up:02 dn:02 (#o1 z--) Delphi Automotive PLC       [g]Auto/Truck-orig eqp         [i]MANUFACTURES VEHICLE COMPONENTS, POWERTRAIN, SAFETY AND THERMAL TECHNOLOGY SOLUTIONS AND OTHER ELECTRONIC TECHNOLOGY.
LAST:0654: aut-eqp GNTX    +--               171215   20.33 vs 171212   20.52 ( -0.31%) (03) up:02 dn:02 (--- x40) GENTEX                      [g]auto/truck-orig eqp         [i]manufactures automatic-dimming rearview mirrors and electronics, and garage door openers for the automotive industry.>
LAST:0678: aut-eqp GT      +-++              171215   31.46 vs 171211   31.41 (  0.04%) (04) up:03 dn:02 (--- yyy) Good Year Tire              [g]auto/truck-tires & misc     [i]manufactures tires and rubber-related chemicals for transportation and industrial markets.>
LAST:0832: aut-eqp JCI     ---+              171215   37.26 vs 171211   37.71 ( -0.30%) (04) up:02 dn:03 (#o2 yyy) Johnson Control             [g]auto/truck-orig eqp         [i]manufactures automotive interior systems/batteries for oems and control systems for non-residential buildings.>
LAST:1011: aut-eqp MTOR    +--               171215   23.08 vs 171212   23.59 ( -0.74%) (03) up:02 dn:02 (Fwl i36) Meritor Inc                 [g]auto/truck-orig eqp         [i]MANUFACTURES INTEGRATED SYSTEMS AND COMPONENTS FOR OEMS OF COMMERCIAL VEHICLE, TRANSPORTATION AND INDUSTRIAL SECTORS.
LAST:1455: aut-eqp THRM    +-----            171215   32.75 vs 171207   33.45 ( -0.36%) (06) up:02 dn:05 (--- yyy) Gentherm Inc                [g]auto/truck-orig eqp         [i]manufactures electronic variable temperature seat climate control systems for automobile oems.>
LAST:1507: aut-eqp TWI     +-++++            171215   11.79 vs 171207   11.71 (  0.11%) (06) up:05 dn:02 (--- yyy) Titan International         [g]auto/truck-tires & misc     [i]manufactures off-highway wheels, tires and assembly products for agricultural/earthmoving/construction/consumer markets.>
LAST:0868: auto    KNDI    --+--             171215    6.95 vs 171208    7.30 ( -1.01%) (05) up:02 dn:04 (--- yyy) KANDI Technology            [g]auto manufacturers          [i]chinese manufacturer of pure electric vehicles, go-karts, all-terrain vehicles and other specialized motor vehicles.>
LAST:1206: auto    RACE    ---+              171215  104.38 vs 171211  106.44 ( -0.49%) (04) up:02 dn:03 (Fwl yyy) Ferrari NV                  [g]Auto Manufacturers          [i]ITALY-BASED MANUFACTURER OF SPORTS AND LUXURY AUTOMOBILES UNDER THE FERRARI NAME.>
LAST:1492: auto    TSLA    +--               171215  343.45 vs 171212  341.03 (  0.23%) (03) up:02 dn:02 (Fwl yyy) Tesla Inc                   [g]auto manufacturers          [i]capture-strategy-the-best-guide-on-the-web.>
LAST:1501: auto    TTM     -+--              171215   31.36 vs 171211   31.84 ( -0.38%) (04) up:02 dn:03 (--- yyy) Tata Motors                 [g]auto manufacturers          [i]indian manufacturer of heavy, medium and light commercial vehicles, passenger cars, utility vehicles and accessories.>
LAST:0142: chem    AXTA    ----+             171215   31.00 vs 171208   32.41 ( -0.91%) (05) up:02 dn:04 (Fwl yyy) Axalta Coating Systems      [g]chem                        [i]MANUFACTURES COATINGS SYSTEMS FOR THE AUTOMOTIVE REFINISH, LIGHT/COMMERCIAL VEHICLE AND INDUSTRIAL END-MARKETS.>
LAST:0285: chem    CMP     +-+               171215   70.35 vs 171212   68.65 (  0.81%) (03) up:02 dn:02 (--- x40) COMPASS MINERALS            [g]chem                        [i]produces salts for highway deicing, water conditioning, food preparation, agriculture and industrial applications>[g]ibdorig=chemicals-basic[h]
LAST:0459: chem    DWDP    ----+-            171215   70.00 vs 171207   71.37 ( -0.33%) (06) up:02 dn:05 (--- yyy) DuPont Chemical             [g]chem                        [i]MANUFACTURES PLASTIC, CHEMICAL/AGRICULTURAL PRODUCTS FOR THE GLOBAL FOOD, TRANSPORTATION AND OTHER MARKETS.
LAST:0637: chem    GEVO    +---              171215    0.61 vs 171211    0.64 ( -1.02%) (04) up:02 dn:03 (--- x40) Gevo Inc                    [g]chem                        [i]manufactures isobutanol produced from renewable feed stocks used in alternatives to petroleum based products.>[g]ibdorig=chemicals-specialty[h]
LAST:0744: chem    HUN     +-+++             171215   31.70 vs 171208   30.45 (  0.79%) (05) up:04 dn:02 (--- yyy) Huntsman Corp               [g]chem                        [i]manufactures polyurethanes, materials and textile effects, performance products and pigments operating globally.>[g]ibdorig=chemicals-basic[h]
LAST:0965: chem    MEOH    -++++             171215   57.35 vs 171208   53.05 (  1.50%) (05) up:04 dn:02 (Fwl yyy) Methanex Corp               [g]Chem-specialty              [i]PRODUCES METHANOL USED IN THE MANUFACTURE OF FORMALDEHYDE, ACETIC ACID AND OTHER CHEMICAL DERIVATIVES.>
LAST:1162: chem    POL     +-++              171215   44.22 vs 171211   44.16 (  0.03%) (04) up:03 dn:02 (--- x40) POLYONE                     [g]chem                        [i]manufactures polymer formulations, color and additive systems and other products for the plastics industry.>[g]ibdorig=chemicals-plastics[h]
LAST:1245: chem    RPM     +----             171215   51.91 vs 171208   53.56 ( -0.64%) (05) up:02 dn:04 (--- yyy) RPM International           [g]chem                        [i]manufactures specialty paints, protective coatings, roofing systems, sealants and adhesives for industrial/consumer uses>[g]ibdorig=chemicals-paints[h]
LAST:1314: chem    SHW     +----             171215  403.82 vs 171208  408.85 ( -0.25%) (05) up:02 dn:04 (--- yyy) Sherwin Williams            [g]chem                        [i]operates 4,180 paint and coatings stores in the u.s., canada and caribbean. expands its store base by 4.6% each yaar.>[g]ibdorig=chemicals-paints[h]
LAST:0139: chemagr AVD     --+               171215   18.75 vs 171212   18.70 (  0.09%) (03) up:02 dn:02 (--- yyy) AmVanguard                  [g]chem-agri                   [i]manufactures specialty chemicals such as insecticides and fungicides for crops, human and animal health protection.>[g]ibdorig=chemicals-agricultural[h]
LAST:1164: chemagr POT     --+               171215   19.63 vs 171212   19.81 ( -0.31%) (03) up:02 dn:02 (--- yyy) Potash                      [g]chem-agri                   [i]manufactures fertilizers and related industrial and feed products in the u.s., canada and trinidad.>[g]ibdorig=chemicals-agricultural[h]
LAST:1346: chemagr SMG     +--               171215  102.58 vs 171212  102.70 ( -0.04%) (03) up:02 dn:02 (--- x40) THE SCOTTS MIRACLE GR       [g]chem-agri                   [i]manufactures lawn and garden products including fertilizers, plant food and growing media and control products.>[g]ibdorig=chemicals-agricultural[h]
LAST:1385: chemagr SQM     +-+++             171215   52.67 vs 171208   50.95 (  0.65%) (05) up:04 dn:02 (--- yyy) SociedadQuim Chile          [g]chem-agri                   [i]chilean producer of specialty fertilizers, iodine, industrial chemicals and other products sold worldwide.>[g]ibdorig=chemicals-agricultural[h]
LAST:1471: chemagr TNH     +-+++             171215   82.00 vs 171208   80.22 (  0.43%) (05) up:04 dn:02 (--- yyy) Terra Nitro                 [g]chem-agri                   [i]manufactures fertilizers including urea ammonium nitrate and ammonia used by farmers to improve crop yield and quality.>[g]ibdorig=chemicals-agricultural[h]
LAST:0074: chemspc ALB     +---              171215  129.57 vs 171211  131.14 ( -0.30%) (04) up:02 dn:03 (--- yyy) Albemarle                   [g]chem-specialty              [i]manufactures polymer additives, catalysts and fine chemicals for the refining, consumer electronics and other markets.>[g]ibdorig=chemicals-specialty[h]
LAST:0113: chemspc APD     ----+-            171215  160.42 vs 171207  160.98 ( -0.06%) (06) up:02 dn:05 (--- yyy) Air Products                [g]chem-specialty              [i]offers industrial and specialty gases, chemicals and equipment to the metals, chemical, energy and other markets.>[g]ibdorig=chemicals-specialty[h]
LAST:0124: chemspc ASH     +--               171215   70.53 vs 171212   71.03 ( -0.24%) (03) up:02 dn:02 (--- x40) ASHLAND                     [g]chem-specialty              [i]distributes chemicals, plastics, lubricants and specialty chemicals. also supplies water treatment solutions>[g]ibdorig=chemicals-specialty[h]
LAST:0159: chemspc BCPC    +-++              171215   83.87 vs 171211   81.81 (  0.61%) (04) up:03 dn:02 (--- yyy) Balchem Corp                [g]chem-specialty              [i]manufactures specialty performance ingredients and products for the food, feed and medical sterilization markets.>[g]ibdorig=chemicals-specialty[h]
LAST:0243: chemspc CBT     +---              171215   57.60 vs 171211   58.60 ( -0.43%) (04) up:02 dn:03 (--- x40) CABOT                       [g]chem-specialty              [i]manufactures chemicals such as rubber blacks, inkjet colorants, fumed metal oxides and aerogels sold worldwide.>[g]ibdorig=chemicals-specialty[h]
LAST:0574: chemspc FF      +--               171215   14.28 vs 171212   14.47 ( -0.44%) (03) up:02 dn:02 (--- yyy) Future Fuel                 [g]chem-specialty              [i]manufactures customer-specific custom chemicals, performance chemicals and biofuels used in biodiesel.>[g]ibdorig=chemicals-specialty[h]
LAST:1017: chemspc MTX     +--               171215   67.05 vs 171212   68.30 ( -0.62%) (03) up:02 dn:02 (--- x40) MINERALS TECHNOLOGIES       [g]chem-specialty              [i]manufactures specialty minerals, refractories, and synthetic mineral products and supporting systems and services.>[g]ibdorig=chemicals-specialty[h]
LAST:1039: chemspc NEU     +--               171215  383.27 vs 171212  391.67 ( -0.73%) (03) up:02 dn:02 (--- x40) NEWMARKET                   [g]chem-specialty              [i]manufactures and delivers performance chemical additives that enhance the performance of petroleum products.>[g]ibdorig=chemicals-specialty[h]
LAST:1097: chemspc OLN     +-+               171215   33.87 vs 171212   34.29 ( -0.41%) (03) up:02 dn:02 (--- x40) OLIN                        [g]chem-specialty              [i]manufactures chlor alkali and small calibers ammunition products.>[g]ibdorig=chemicals-specialty[h]
LAST:1307: chemspc SGU     -++               171215   10.50 vs 171212   10.37 (  0.41%) (03) up:02 dn:02 (--- yyy) Star Gas Prtnrs             [g]chem-specialty              [i]mlp engagted in the distribution of home heating oil to 458,000 customers in the northeast and mid-atlantic region.>[g]ibdorig=chemicals-specialty[h]
LAST:1335: chemspc SLCA    -++               171215   33.82 vs 171212   33.63 (  0.19%) (03) up:02 dn:02 (--- yyy) US Silica                   [g]chem-specialty              [i]produces commercial silica used in a variety of applications including glass, fillers, chemicals and ceramics.>[g]ibdorig=chemicals-specialty[h]
LAST:0394: ddx-djx DJ-AA   ++-++             171215   42.61 vs 171208   41.40 (  0.57%) (05) up:04 dn:02 (#o1 yyy) Alcoa Alum                  [g]dj-indust                   [i]djindust-member.>[g]grp-djindust-member[h]
LAST:0395: ddx-djx DJ-AAPL  +-+               171215  173.97 vs 171212  171.70 (  0.43%) (03) up:02 dn:02 (#dj yyy) Apple                       [g]dj-indust                   [i]djindust-member.>[g]grp-djindust-member[h]
LAST:0396: ddx-djx DJ-AXP  +--               171215   98.52 vs 171212   99.37 ( -0.29%) (03) up:02 dn:02 (#dj yyy) American Express            [g]dj-indust                   [i]djindust-member.>[g]grp-djindust-member[h]
LAST:0397: ddx-djx DJ-BA   ++++-+++          171215  293.94 vs 171205  275.54 (  0.78%) (08) up:07 dn:02 (#dj yyy) Boeing                      [g]dj-indust                   [i]djindust-member.>[g]grp-djindust-member[h]
LAST:0398: ddx-djx DJ-CAT  +-+               171215  146.69 vs 171212  143.42 (  0.74%) (03) up:02 dn:02 (#dj yyy) Caterpillar Inc             [g]dj-indust                   [i]djindust-member.>[g]grp-djindust-member[h]
LAST:0399: ddx-djx DJ-CSCO  +-+               171215   38.19 vs 171212   37.91 (  0.24%) (03) up:02 dn:02 (#dj yyy) Cisco                       [g]dj-indust                   [i]djindust-member.>[g]grp-djindust-member[h]
LAST:0400: ddx-djx DJ-CVX  +-+               171215  119.73 vs 171212  119.68 (  0.01%) (03) up:02 dn:02 (#dj yyy) Chevron                     [g]dj-indust                   [i]djindust-member.>[g]grp-djindust-member[h]
LAST:0401: ddx-djx DJ-DIS  +++++-+           171215  111.27 vs 171130  104.82 (  0.83%) (07) up:06 dn:02 (#dj yyy) Disney                      [g]dj-indust                   [i]djindust-member.>[g]grp-djindust-member[h]
LAST:0402: ddx-djx DJ-DWDP  ----+             171215   70.00 vs 171208   70.73 ( -0.21%) (05) up:02 dn:04 (#dj yyy) E.I.DuPont deNemours        [g]dj-indust                   [i]djindust-member.>[g]grp-djindust-member[h]
LAST:0403: ddx-djx DJ-GE   +--               171215   17.82 vs 171212   17.91 ( -0.17%) (03) up:02 dn:02 (#dj yyy) General Electric            [g]dj-indust                   [i]djindust-member.>[g]grp-djindust-member[h]
LAST:0404: ddx-djx DJ-GS   +--               171215  257.17 vs 171212  257.68 ( -0.07%) (03) up:02 dn:02 (#dj yyy) Goldman Sachs               [g]dj-indust                   [i]djindust-member.>[g]grp-djindust-member[h]
LAST:0405: ddx-djx DJ-HD   +-+               171215  182.58 vs 171212  181.80 (  0.14%) (03) up:02 dn:02 (#dj yyy) Home Depot                  [g]dj-indust                   [i]djindust-member.>[g]grp-djindust-member[h]
LAST:0406: ddx-djx DJ-HON  +-++              171215  154.25 vs 171211  153.21 (  0.17%) (04) up:03 dn:02 (#dj yyy) Alcoa Alum                  [g]dj-indust                   [i]djindust-member.>[g]grp-djindust-member[h]
LAST:0407: ddx-djx DJ-IBM  -+-               171215  152.50 vs 171212  156.74 ( -0.93%) (03) up:02 dn:02 (#dj yyy) IBM Corporation             [g]dj-indust                   [i]djindust-member.>[g]grp-djindust-member[h]
LAST:0408: ddx-djx DJ-INTC  +-+               171215   44.56 vs 171212   43.33 (  0.92%) (03) up:02 dn:02 (#dj yyy) Intel                       [g]dj-indust                   [i]djindust-member.>[g]grp-djindust-member[h]
LAST:0409: ddx-djx DJ-JNJ  +-+++++           171215  142.46 vs 171130  139.33 (  0.31%) (07) up:06 dn:02 (#dj yyy) Johnson and Johnson         [g]dj-indust                   [i]djindust-member.>[g]grp-djindust-member[h]
LAST:0410: ddx-djx DJ-JPM  +--               171215  106.14 vs 171212  106.85 ( -0.22%) (03) up:02 dn:02 (#dj yyy) JP Morgan                   [g]dj-indust                   [i]djindust-member.>[g]grp-djindust-member[h]
LAST:0411: ddx-djx DJ-KO   +++-+             171215   46.19 vs 171208   45.31 (  0.38%) (05) up:04 dn:02 (#dj yyy) Coca Cola Inc               [g]dj-indust                   [i]djindust-member.>[g]grp-djindust-member[h]
LAST:0412: ddx-djx DJ-MCD  +-+               171215  174.06 vs 171212  172.23 (  0.35%) (03) up:02 dn:02 (#dj yyy) McDonalds                   [g]dj-indust                   [i]djindust-member.>[g]grp-djindust-member[h]
LAST:0413: ddx-djx DJ-MMM  --+-              171215  238.00 vs 171211  239.30 ( -0.14%) (04) up:02 dn:03 (#dj yyy) 3M Co                       [g]dj-indust                   [i]djindust-member.>[g]grp-djindust-member[h]
LAST:0414: ddx-djx DJ-MRK  +--               171215   56.24 vs 171212   57.07 ( -0.49%) (03) up:02 dn:02 (#dj yyy) Merck                       [g]dj-indust                   [i]djindust-member.>[g]grp-djindust-member[h]
LAST:0415: ddx-djx DJ-MSFT  +--               171215   86.85 vs 171212   85.58 (  0.49%) (03) up:02 dn:02 (#dj yyy) Microsoft                   [g]dj-indust                   [i]djindust-member.>[g]grp-djindust-member[h]
LAST:0416: ddx-djx DJ-NKE  ++++++-++         171215   64.79 vs 171128   59.58 (  0.89%) (09) up:08 dn:02 (#dj yyy) Nike Inc                    [g]dj-indust                   [i]djindust-member.>[g]grp-djindust-member[h]
LAST:0417: ddx-djx DJ-PFE  +-++++            171215   37.20 vs      0    0.00 ( 16.67%) (06) up:05 dn:02 (#dj yyy) Pfizer                      [g]dj-indust                   [i]djindust-member.>[g]grp-djindust-member[h]
LAST:0418: ddx-djx DJ-PG   +++-              171215   91.89 vs 171211   90.23 (  0.45%) (04) up:03 dn:02 (#dj yyy) Proctor & Gamble            [g]dj-indust                   [i]djindust-member.>[g]grp-djindust-member[h]
LAST:0419: ddx-djx DJ-TRV  +--               171215  134.89 vs 171212  134.35 (  0.13%) (03) up:02 dn:02 (#dj yyy) Travelers                   [g]dj-indust                   [i]djindust-member.>[g]grp-djindust-member[h]
LAST:0420: ddx-djx DJ-UNH  +-+               171215  221.82 vs 171212  222.49 ( -0.10%) (03) up:02 dn:02 (#dj yyy) United Healthcare           [g]dj-indust                   [i]djindust-member.>[g]grp-djindust-member[h]
LAST:0421: ddx-djx DJ-UTX  +-++++            171215  126.17 vs 171201  120.12 (  0.80%) (06) up:05 dn:02 (#dj yyy) United Technology           [g]dj-indust                   [i]djindust-member.>[g]grp-djindust-member[h]
LAST:0422: ddx-djx DJ-V    +--               171215  113.82 vs 171212  113.46 (  0.11%) (03) up:02 dn:02 (#dj yyy) Visa                        [g]dj-indust                   [i]djindust-member.>[g]grp-djindust-member[h]
LAST:0423: ddx-djx DJ-VZ   +--               171215   52.67 vs 171212   53.19 ( -0.33%) (03) up:02 dn:02 (#dj yyy) Verizon                     [g]dj-indust                   [i]djindust-member.>[g]grp-djindust-member[h]
LAST:0424: ddx-djx DJ-WMT  --+-              171215   97.11 vs 171211   96.93 (  0.05%) (04) up:02 dn:03 (#dj yyy) Wal-Mart                    [g]dj-indust                   [i]djindust-member.>[g]grp-djindust-member[h]
LAST:0425: ddx-djx DJ-XOM  +-+               171215   83.03 vs 171212   82.76 (  0.11%) (03) up:02 dn:02 (#dj yyy) Exxon Mobil                 [g]dj-indust                   [i]djindust-member.>[g]grp-djindust-member[h]
LAST:0003: ddx-u1x .COMP   +-+               171215 6936.58 vs 171212 6862.32 (  0.36%) (03) up:02 dn:02 (new yyy) IDX-NASDAQ                  [g]idx-usa                     [i]idx-usa.
LAST:0015: ddx-u1x .DJI    +-+++++           171215 24651.74 vs 171206 24140.91 (  0.30%) (07) up:06 dn:02 (--- yyy) IDX-Dow Jones               [g]idx-usa                     [i]idx-usa.>[g]grp-idx-usa[h]
LAST:0016: ddx-u1x .IXIC   +-+               171215 6936.58 vs 171212 6862.32 (  0.36%) (03) up:02 dn:02 (--- yyy) IDX-NASDAQ                  [g]idx-usa                     [i]idx-usa.>[g]grp-idx-usa[h]
LAST:0017: ddx-u1x .NWX    +-++++            171215  491.44 vs      0    0.00 ( 16.67%) (06) up:05 dn:02 (--- yyy) IDX-NASDAQ                  [g]idx-usa                     [i]idx-usa.>[g]grp-idx-usa[h]
LAST:0018: ddx-u1x .OEX    +--               171215 1186.68 vs 171212 1180.47 (  0.17%) (03) up:02 dn:02 (--- yyy) IDX-NASDAQ                  [g]idx-usa                     [i]idx-usa.>[g]grp-idx-usa[h]
LAST:0004: ddx-u1x .RUT    ++-++             171215 1530.42 vs 171206 1508.88 (  0.28%) (05) up:04 dn:02 (--- yyy) IDX-NASDAQ                  [g]idx-usa                     [i]idx-usa.>[g]grp-idx-usa[h]
LAST:0005: ddx-u1x .SPX    +--               171215 2675.81 vs 171212 2664.11 (  0.15%) (03) up:02 dn:02 (--- yyy) IDX-S&P-100                 [g]idx-usa                     [i]idx-usa.>[g]grp-idx-usa[h]
LAST:0303: ddx-u1x COMP    +-+               171215 6936.58 vs 171212 6862.32 (  0.36%) (03) up:02 dn:02 (--- yyy) IDX-NASDAQ                  [g]idx-usa                     [i]idx-usa.>[g]grp-idx-usa[h]
LAST:0390: ddx-u1x DIA     +-+++++           171215  246.25 vs 171206  241.62 (  0.27%) (07) up:06 dn:02 (Fwl yyy) IDX-NASDAQ                  [g]idx-usa                     [i]idx-usa.>[g]grp-idx-usa[h]
LAST:0426: ddx-u1x DJI     +-+++++           171215 24651.74 vs 171206 24140.91 (  0.30%) (07) up:06 dn:02 (--- yyy) IDX-Dow Jones               [g]idx-usa                     [i]idx-usa.>[g]grp-idx-usa[h]
LAST:1073: ddx-u1x NWX     +-+++++           171215  491.44 vs 171206  483.83 (  0.22%) (07) up:06 dn:02 (--- yyy) IDX-Networking              [g]idx-usa                     [i]idx-usa.>[g]grp-idx-usa[h]
LAST:1084: ddx-u1x OEF     +-+++++           171215  119.29 vs 171206  116.90 (  0.29%) (07) up:06 dn:02 (--- yyy) IDX-S&P-100                 [g]idx-usa                     [i]idx-usa.>[g]grp-idx-usa[h]
LAST:1085: ddx-u1x OEX     +--               171215 1186.68 vs 171212 1180.47 (  0.17%) (03) up:02 dn:02 (--- yyy) IDX-NASDAQ                  [g]idx-usa                     [i]idx-usa.>[g]grp-idx-usa[h]
LAST:1200: ddx-u1x QQEW    +-+               171215   58.31 vs 171212   57.70 (  0.35%) (03) up:02 dn:02 (--- yyy) IDX-NASDAQ-100              [g]idx-usa                     [i]idx-usa.>[g]grp-idx-usa[h]
LAST:1369: ddx-u1x SP500   ++-               171208 2651.50 vs 171205 2629.57 (  0.28%) (03) up:02 dn:02 (--- yyy) IDX-S&P500                  [g]idx-usa                     [i]idx-usa.>[g]grp-idx-usa[h]
LAST:1378: ddx-u1x SPX     +--               171215 2675.81 vs 171212 2664.11 (  0.15%) (03) up:02 dn:02 (--- yyy) IDX-S&P-100                 [g]idx-usa                     [i]idx-usa.>[g]grp-idx-usa[h]
LAST:1682: ddx-u1x XOI     --+               171215 1272.89 vs 171212 1277.37 ( -0.12%) (03) up:02 dn:02 (--- yyy) IDX-OIL                     [g]idx-usa                     [i]idx-usa.>[g]grp-idx-usa[h]
LAST:0007: ddx-u1x ^IXIC   +-+               171031 6727.67 vs      0    0.00 ( 33.33%) (03) up:02 dn:02 (--- yyy) IDX-NASDAQ                  [g]idx-usa                     [i]idx-usa.>[g]grp-idx-usa[h]
LAST:0008: ddx-u1x ^NDX    +++-              171031 6248.56 vs      0    0.00 ( 25.00%) (04) up:03 dn:02 (--- yyy) IDX-NASDAQ                  [g]idx-usa                     [i]idx-usa.>[g]grp-idx-usa[h]
LAST:0013: ddx-u1x ^XOI    +++-              171031 1235.61 vs      0    0.00 ( 25.00%) (04) up:03 dn:02 (--- yyy) IDX-OIL                     [g]idx-usa                     [i]idx-usa.>[g]grp-idx-usa[h]
LAST:0849: eat-cof JVA     -++               171215    4.20 vs 171212    3.95 (  1.98%) (03) up:02 dn:02 (#o1 yyy) Coffee Holding Co           [g]casual-dine                 [i]markets wholesale coffee beans to roasters/coffee shops and roasted coffee to supermarkets/retailers in u.s. and canada.>[g]ibdorig=wholesale-food[h]
LAST:0380: eat-drk DEO     -++               171215  141.54 vs 171212  140.61 (  0.22%) (03) up:02 dn:02 (--- yyy) Diagio                      [g]beverag-nonalcoh            [i]british manufacturer of alcoholic beverages such as vodka, whisky, rum, gin and beer sold worldwide.
LAST:0588: eat-drk FIZZ    -++++             171215  103.21 vs 171208  100.84 (  0.46%) (05) up:04 dn:02 (#o1 i49) National Beverage Corp      [g]beverag-nonalcoh            [i]MAKES NON-ALCOHOLIC BEVERAGES SUCH AS MULTI-FLAVORED SOFT DRINKS, JUICE, SPRING WATER.
LAST:0870: eat-drk KO      +++-+             171215   46.19 vs 171208   45.31 (  0.38%) (05) up:04 dn:02 (#dj yyy) Coca Cola Inc               [g]beverag-nonalcoh            [i]manufactures non-alcoholic beverage concentrates and syrups sold to bottlers and fountain wholesalers.
LAST:0982: eat-drk MNST    +-+               171215   64.01 vs 171212   62.91 (  0.57%) (03) up:02 dn:02 (--- i43) Monster Beverage            [g]beverag-nonalcoh            [i]MANUFACTURES ALTERNATIVE BEVERAGES INCLUDING ENERGY DRINKS, FRUIT JUICES, SMOOTHIES AND NATURAL SODAS.
LAST:1269: eat-drk SAM     ++-               171215  187.45 vs 171212  186.75 (  0.12%) (03) up:02 dn:02 (--- x40) BOSTON BEER CO              [g]beverag-alcoh               [i]manufactures over 60 beers under the samuel adams brand name and 12 flavored malt beverages under the twisted tea brand.
LAST:1405: eat-drk STZ     ++-+++            171215  224.44 vs 171207  216.85 (  0.56%) (06) up:05 dn:02 (--- yyy) Constellation Brand         [g]beverag-alcoh               [i]produces and distributes branded wines and spirits in the u.s., canada, new zealand and italy.
LAST:0277: eat-msc CLXT    -+-               171215   22.65 vs 171212   23.94 ( -1.90%) (03) up:02 dn:02 (Fwl yyy) Calyx Inc                   [g]food-grain & related        [i]develops specialty food ingredients, such as healthier oils and high-fiver wheat, and food crops.>[g]ibdorig=food-grain & related[h]
LAST:0381: eat-msc DF      +--               171215   11.53 vs 171212   11.67 ( -0.40%) (03) up:02 dn:02 (--- x40) DEAN FOOD                   [g]food-dairy products         [i]manufactures and markets milk, creamers, ice cream, cultured dairy products and juices to retailers and distributors>[g]ibdorig=food-dairy products[h]
LAST:0732: eat-msc HRL     +-+               171215   36.79 vs 171212   36.99 ( -0.18%) (03) up:02 dn:02 (#o2 l00) Hormel Foods Co             [g]food-meat products          [i]PROCESSES MEAT AND FOOD PRODUCTS SUCH AS PORK, TURKEY AND SHELF-STABLE FOODS FOR THE RETAIL AND FOODSERVICE MARKETS.
LAST:0789: eat-msc INGR    ++-               171215  141.12 vs 171212  138.39 (  0.64%) (03) up:02 dn:02 (--- x40) INGREDION                   [g]food-grain & related        [i]manufactures food ingredients including starches and liquid sweeteners derived mainly from the processing of corn>[g]ibdorig=food-grain & related[h]
LAST:0910: eat-msc LNDC    +-+               171215   12.75 vs 171212   11.85 (  2.35%) (03) up:02 dn:02 (--- yyy) Landec Corp                 [g]food-misc prep              [i]packages fresh-cut and whole value-added products using polymer technology for retail grocery chains>[g]ibdorig=food-misc preparation[h]
LAST:1099: eat-msc OME     -----+----        171215   21.95 vs 171201   22.00 ( -0.02%) (10) up:02 dn:09 (Fwl yyy) Omega Protein               [g]food-misc prep              [i]manufactures fish meal and fish oil products used in animal feed, food products and dietary supplements.>[g]ibdorig=food-misc preparation[h]
LAST:1417: eat-msc SXT     +-----            171215   75.70 vs 171207   76.80 ( -0.24%) (06) up:02 dn:05 (--- x40) SENSIENT TECHNOLOGIES       [g]food-misc prep              [i]manufactures flavors, fragrances and colors for food, beverage, pharmaceutical, cosmetic and household products.>[g]ibdorig=food-misc preparation[h]
LAST:1494: eat-msc TSN     +-++              171215   81.28 vs 171211   82.60 ( -0.41%) (04) up:03 dn:02 (--- i30) Tyson Foods                 [g]food-meat products          [i]PRODUCES BEEF, CHICKEN, PORK AND RELATED ALLIED PRODUCTS FOR GROCERY RETAILERS AND WHOLESALERS, MEAT DISTRIBUTORS,
LAST:0170: eat-pkg BGS     +++-              171215   34.05 vs 171211   33.00 (  0.77%) (04) up:03 dn:02 (--- yyy) B & G Foods                 [g]food-packaged               [i]manufactures shelf-stable food products such as jellies and hot sauces sold in the u.s., canada and puerto rico.>[g]ibdorig=food-packaged[h]
LAST:0216: eat-pkg CAG     +--               171215   37.76 vs 171212   37.55 (  0.19%) (03) up:02 dn:02 (--- yyy) Conagra                     [g]food-packaged               [i]produces shelf-stable and frozen foods, retail food, food ingredients and agricultural products.>[g]ibdorig=food-packaged[h]
LAST:0593: eat-pkg FLO     -+---             171215   19.61 vs 171208   20.26 ( -0.66%) (05) up:02 dn:04 (--- x40) FLOWERS FOODS               [g]food-packaged               [i]manufactures breads, rolls and other bakery products in the southeastern, southwestern and mid-atlantic u.s.>[g]ibdorig=food-packaged[h]
LAST:0690: eat-pkg HAIN    -+--              171215   39.96 vs 171211   41.14 ( -0.74%) (04) up:02 dn:03 (--- x40) HAIN CELESTIAL GROUP        [g]food-packaged               [i]manufactures and distributes natural and organic food products and personal care products.>[g]ibdorig=food-packaged[h]
LAST:0886: eat-pkg LANC    +-+               171215  129.79 vs 171212  128.98 (  0.21%) (03) up:02 dn:02 (--- x40) LANCASTER COLONY            [g]food-packaged               [i]manufactures specialty foods for the retail and foodservice markets.>[g]ibdorig=food-packaged[h]
LAST:1129: eat-pkg PEP     +++++-            171215  119.22 vs 171207  116.73 (  0.35%) (06) up:05 dn:02 (--- yyy) PepsiCo                     [g]food-packaged               [i]manufactures a variety of salty, convenient, sweet grain-based snacks and carbonated and noncarbonated drinks.>[g]ibdorig=food-packaged[h]
LAST:1163: eat-pkg POST    +---              171215   78.07 vs 171211   78.71 ( -0.20%) (04) up:02 dn:03 (--- yyy) POST Holdings               [g]food-packaged               [i]manufactures ready-to-eat cereals under the honey bunches of oats, pebbles, great grains and grape-nuts brand names.>[g]ibdorig=food-packaged[h]
LAST:1456: eat-pkg THS     +-+               171215   47.06 vs 171212   46.54 (  0.37%) (03) up:02 dn:02 (--- x40) TREEHOUSE FOODS             [g]food-packaged               [i]manufactures beverage enhancers, soup, infant feeding and other food products mainly for the retail grocery industry.>[g]ibdorig=food-packaged[h]
LAST:1541: eat-pkg UN      +-+               171215   57.10 vs 171212   57.31 ( -0.12%) (03) up:02 dn:02 (--- yyy) Unilever                    [g]food-packaged               [i]british-dutch producer of food, detergents and personal care products sold worldwide.>
LAST:0738: eat-sug HSY     ++-+              171215  114.14 vs 171211  112.80 (  0.29%) (04) up:03 dn:02 (--- yyy) Hershey's                   [g]food-confectionary          [i]manufactures candy bars, bagged and boxed candies, mints, gums, baking ingredients and chocolate drink mixes.>[g]ibdorig=food-confectionery[h]
LAST:1234: eat-sug RMCF    --+-              171215   11.37 vs 171211   11.63 ( -0.57%) (04) up:02 dn:03 (--- yyy) Rocky Mount Candy           [g]food-confectionary          [i]manufactures premium chocolate candy and other confectionary goods sold through company-owned and franchised stores.>[g]ibdorig=food-confectionery[h]
LAST:1478: eat-sug TR      +-+++             171215   37.40 vs 171208   36.00 (  0.75%) (05) up:04 dn:02 (--- x40) TOOTSIE ROLL INDUSTRI       [g]food-confectionary          [i]manufactures confectionary products including chewy candy, chocolate covered cherries, mints, cotton candy and caramel. >[g]ibdorig=food-confectionery[h]
LAST:1439: eat-whl TECD    +-++              171215   95.84 vs 171211   96.24 ( -0.10%) (04) up:03 dn:02 (--- x40) TECH DATA                   [g]whlsle-chip                 [i]distributes peripheral, system, networking and software products through 22 logistics centers.>[g]ibdorig=wholesale-electronics[h]
LAST:1542: eat-whl UNFI    +-++              171215   51.15 vs 171211   49.62 (  0.75%) (04) up:03 dn:02 (--- x40) UNITED NATURAL FOODS        [g]whlsle-food                 [i]distributes natural/organic groceries, produce, perishables and other foods in the u.s. and canada.>[g]ibdorig=wholesale-food[h]
LAST:1283: funeral SCI     ---+              171215   36.83 vs 171211   37.85 ( -0.69%) (04) up:02 dn:03 (--- yyy) Service Corp Intl           [g]svcs-funeral                [i]provides funeral, cremation and cemetery services through 1,644 funeral sites and 514 cemeteries>[g]ibdorig=funeral svcs & rel[h]
LAST:0213: gaming  BYD     +-+               171215   32.33 vs 171212   31.47 (  0.89%) (03) up:02 dn:02 (--- yyy) Boyd                        [g]casino                      [i]operates 21 casinos with 31,400 slot machines, 769 table games, 1.254 mil sq ft of casino space and 11,418 hotel rooms.>[g]ibdorig=leisure-gaming/equip[h]
LAST:0295: gaming  CNTY    +++-+             171215    9.71 vs 171208    8.85 (  1.77%) (05) up:04 dn:02 (--- yyy) Century Casinos             [g]casino                      [i]operates 4 land-based casinos/12 cruise ship casinos with 2,616 slot machines, 141 table games and 70 rooms>[g]ibdorig=leisure-gaming/equip[h]
LAST:0512: gaming  ERI     +-+++++           171215   32.15 vs 171206   31.25 (  0.40%) (07) up:06 dn:02 (--- yyy) Eldorado Resorts            [g]casino                      [i]owns and operates six casinos in nevada, ohio, west virginia, louisiana, and pennsylvania.>[g]ibdorig=leisure-gaming/equip[h]
LAST:0630: gaming  GDEN    +---              171215   32.16 vs 171211   33.22 ( -0.82%) (04) up:02 dn:03 (--- yyy) Golden Entertainment        [g]casino                      [i]develops, finances, and managed indian owned casion properties in maryland and california.>[g]ibdorig=leisure-gaming/equip[h]
LAST:0661: gaming  GPIC    --+--             171215   11.00 vs 171205   11.06 ( -0.11%) (05) up:02 dn:04 (--- yyy) Gaming Partners Int'l       [g]casino                      [i]operates 19 casinos with 29,224 slot machines, 1,723 table games in 1.952 mil sq ft of casino space and 48,315 rooms.>[g]ibdorig=leisure-gaming/equip[h]
LAST:0774: gaming  IGT     --+-              171215   26.67 vs 171211   27.40 ( -0.68%) (04) up:02 dn:03 (--- yyy) Intl Game Tech              [g]casino                      [i]manufactures computerized casino gaming machines and systems such as spinning reel slot and video gaming machines>[g]ibdorig=leisure-gaming/equip[h]
LAST:0928: gaming  LVS     --+-              171215   70.50 vs 171211   71.07 ( -0.20%) (04) up:02 dn:03 (--- yyy) Las Vegas Sands             [g]casino                      [i]operates marina bay sands, venetian macao, sands macao, four seasons macao, the palazzo, the venetian, sands expo>[g]ibdorig=leisure-gaming/equip[h]
LAST:0950: gaming  MCRI    +-+               171215   46.26 vs 171212   45.79 (  0.34%) (03) up:02 dn:02 (--- yyy) Monarch Casino              [g]casino                      [i]operates the atlantis casino resort in reno, nv with 61,000 sq ft of casino space and 824 rooms.>[g]ibdorig=leisure-gaming/equip[h]
LAST:0969: gaming  MGM     +-+               171215   32.88 vs 171212   32.71 (  0.17%) (03) up:02 dn:02 (--- yyy) MGM Ressorts                [g]casino                      [i]operates 19 casinos with 29,224 slot machines, 1,723 table games in 1.952 mil sq ft of casino space and 48,315 rooms.>[g]ibdorig=leisure-gaming/equip[h]
LAST:1128: gaming  PENN    +++-+             171215   29.69 vs 171208   28.53 (  0.78%) (05) up:04 dn:02 (--- yyy) Penn National Gaming        [g]casino                      [i]operates 19 gaming properties with 31,116 gaming machines, 791 table games, 8.80 mil sq ft of gaming space>[g]ibdorig=leisure-gaming/equip[h]
LAST:1305: gaming  SGMS    ----+-            171215   50.85 vs 171207   53.50 ( -0.87%) (06) up:02 dn:05 (--- yyy) Scientific Games            [g]casino                      [i]manufactures instant tickets and related products for the lottery market in the u.s. and about 180 global jurisdictions.>[g]ibdorig=leisure-gaming/equip[h]
LAST:1661: gaming  WYNN    +++-+++           171215  166.03 vs 171206  157.85 (  0.70%) (07) up:06 dn:02 (--- yyy) Wynn Resorts Ltd            [g]casino                      [i]operates wynn macau, wynn las vegas, and encore at wynn last vegas and macau with 13,826 slot machines.>[g]ibdorig=leisure-gaming/equip[h]
LAST:0798: hom-apl IRBT    +-++              171215   74.43 vs 171211   66.34 (  2.72%) (04) up:03 dn:02 (--- x40) Irobot Corp                 [g]hsehold-appl/wares          [i]designs and builds robots that perform domestic chores both inside and outside of the home.>[g]ibdorig=hsehold-appliances/wares[h]
LAST:0973: hom-apl MIDD    ++++-+            171215  130.79 vs 171207  125.36 (  0.69%) (06) up:05 dn:02 (--- x40) Middleby Corp               [g]hsehold-appl/wares          [i]manufactures commercial cooking, warming, and baking equipment and residential appliances.>[g]ibdorig=hsehold-appliances/wares[h]
LAST:1360: hom-apl SODA    +-+               171215   68.79 vs 171212   68.87 ( -0.04%) (03) up:02 dn:02 (--- yyy) Soda Stream                 [g]hsehold-appl/wares          [i]israeli manufacturer of home beverage carbonation systems, which transform tap water into soft drinks/sparkling water.>[g]ibdorig=hsehold-appliances/wares[h]
LAST:1505: hom-apl TUP     +-++              171215   64.55 vs 171211   63.04 (  0.58%) (04) up:03 dn:02 (--- x40) TUPPERWARE BRANDS           [g]hsehold-appl/wares          [i]manufacturer and network marketer offering food storage containers and preparation/serving items via 3.1 mil members.>[g]ibdorig=hsehold-appliances/wares[h]
LAST:0717: homfurn HNI     +--               171215   35.30 vs 171212   34.95 (  0.33%) (03) up:02 dn:02 (--- x40) HNI                         [g]hsehold/office furn         [i]manufactures office furniture and systems, stoves, direct vent fireplaces and accessories.>[g]ibdorig=hsehold/office furniture[h]
LAST:0869: homfurn KNL     +-+++             171215   21.00 vs 171208   20.46 (  0.51%) (05) up:04 dn:02 (Fwl yyy) Knoll Inc                   [g]Hsehold/Office Furn         [i]MANUFACTURES MEDIUM TO HIGH-END BUSINESS OFFICE SYSTEMS, FURNISHINGS, SEATING, STORAGE, TEXTILES AND FINE LEATHERS.>
LAST:0976: homfurn MLHR    +--               171215   35.40 vs 171212   35.15 (  0.24%) (03) up:02 dn:02 (--- x40) HERMAN MILLER               [g]hsehold/office furn         [i]manufactures office furniture systems, seating, casegoods, storage and freestanding furniture worldwide>[g]ibdorig=hsehold/office furniture[h]
LAST:1476: homfurn TPX     +-++++++          171215   62.33 vs 171205   56.07 (  1.26%) (08) up:07 dn:02 (--- x40) TEMPUR-PEDIC INTL           [g]hsehold/office furn         [i]manufactures temperature sensitive visco-elastic pressure foam mattresses, pillows, and comfort/lumbar cushions>[g]ibdorig=hsehold/office furniture[h]
LAST:0009: idx-net ^NWX    +-+               171031  463.11 vs      0    0.00 ( 33.33%) (03) up:02 dn:02 (--- yyy) NYSE ARCA Networking index  [g]IDX-NYSE-ARCA-networking    [i]INDEX NYSE ARCA Networking
LAST:0011: idx-r2k ^RUT    +-+               171031 1502.54 vs      0    0.00 ( 33.33%) (03) up:02 dn:02 (--- yyy) Russell 2000 index          [g]IDX-RUS2K                   [i]INDEX Russell 2000
LAST:0010: idx-sp1 ^OEX    +-+               171031 1136.83 vs      0    0.00 ( 33.33%) (03) up:02 dn:02 (--- yyy) S&P 100 Index               [g]IDX-S&P-100                 [i]INDEX S&P 100
LAST:0006: idx-sp5 ^GSPC   +-+               171031 2575.26 vs      0    0.00 ( 33.33%) (03) up:02 dn:02 (--- yyy) S&P 500 Index               [g]IDX-S&P-500                 [i]INDEX S&P 500
LAST:0012: idx-sp5 ^SPX    +-+               171031 2575.26 vs      0    0.00 ( 33.33%) (03) up:02 dn:02 (--- yyy) S&P 500 Index               [g]IDX-S&P 500                 [i]INDEX S&P 500 
LAST:0163: les-prd BC      +-+               171215   55.00 vs 171212   54.97 (  0.02%) (03) up:02 dn:02 (--- z--) BRUNSWIC                    [g]leisure-products            [i]manufactures marine engines, various boat styles, fitness equipment and billards equipment.>[g]ibdorig=leisure-products[h]
LAST:0603: les-prd FOXF    +---              171215   38.60 vs 171211   39.70 ( -0.71%) (04) up:02 dn:03 (--- l21) Foxf Factory Holdings       [g]leisure-products            [i]makes high-performance suspensions products used on mountain bikes and off-road and all-terrain vehicles.>[g]ibdorig=leisure-products[h]
LAST:0720: les-prd HOG     +--               171215   50.46 vs 171212   51.02 ( -0.37%) (03) up:02 dn:02 (--- yyy) Harley-Davison              [g]leisure-products            [i]manufactures harley-davidson motorcycles as well as related parts, accessories, clothing and collectibles.>[g]ibdorig=leisure-products[h]
LAST:1146: les-prd PII     --+--             171215  125.12 vs 171208  133.70 ( -1.37%) (05) up:02 dn:04 (--- yyy) Polaris Ind                 [g]leisure-products            [i]manufactures all-terrain recreational and utility vehicles, snowmobiles, replacement parts and related accessories.>[g]ibdorig=travel-products[h]
LAST:1601: les-prd VSTO    +-++              171215   14.77 vs 171211   14.06 (  1.20%) (04) up:03 dn:02 (--- x40) Vista Outdoor Inc.          [g]leisure-products            [i]designs and manufactures protective, fashion and sports eyewear products, and sport shooting products including ammunition, pistols, rifles, shotguns and range systems.>[g]ibdorig=leisure-products[h]
LAST:0230: les-svc CAR     +-+++             171215   43.92 vs 171208   40.56 (  1.53%) (05) up:04 dn:02 (--- x40) Avis Budget Rent-a-c        [g]leisure-services            [i]offers vehicle rentals to the premium commerical, leisure,and price-conscious segments of the travel industry.>[g]ibdorig=leisure-services[h]
LAST:0491: les-svc EHIC    +--               171215   11.61 vs 171212   11.41 (  0.57%) (03) up:02 dn:02 (Fwl yyy) Ehi Car Svcs Cl A           [g]leisure-services            [i]chinese provider of car services/rentals operating in 1,861 locations in 151 cities with over 33,000 corporate clients.>[g]ibdorig=leisure-services[h]
LAST:0742: les-svc HTZ     +-++++++          171215   22.55 vs 171205   19.27 (  1.82%) (08) up:07 dn:02 (--- yyy) Hertz Holdings              [g]leisure-services            [i]provides car rentals at 11,555 locations in 145 countries and industrial equipment rentals through 335 branches.>[g]ibdorig=leisure-services[h]
LAST:0800: les-svc ISCA    +++-              171215   41.40 vs 171211   40.45 (  0.57%) (04) up:03 dn:02 (--- x40) INTL SPEEDWAY               [g]leisure-services            [i]operates 13 motorsports facilities in fl, al, mi, va, ca, ks, az, sc, il and ny.>[g]ibdorig=leisure-services[h]
LAST:0929: les-svc LYV     -+--              171215   42.63 vs 171211   43.59 ( -0.56%) (04) up:02 dn:03 (--- x40) LIVE NATION ENTERTAIN       [g]leisure-services            [i]operates 167 venues offering live entertainment events such as music concerts and theatrical performances.>[g]ibdorig=leisure-services[h]
LAST:1010: les-svc MTN     +-+               171215  219.84 vs 171212  218.43 (  0.21%) (03) up:02 dn:02 (--- yyy) Vail Resorts                [g]leisure-services            [i]OPERATES 14 SKI RESORT PROPERTIES IN THE COLORADO, UTAH, CALIFORNIA, MINNESOTA AND AUSTRALIA.
LAST:1156: les-svc PLNT    +++-              171215   33.01 vs 171211   31.51 (  1.14%) (04) up:03 dn:02 (--- i23) Planet Fitness              [g]leisure-services            [i]owns and franchises over 1,124 fitness centers with more than 7.3 million members in 47 states, puerto rico, and canada.[g]ibdorig=leisure-products[h]
LAST:1566: les-svc VAC     +-+               171215  131.60 vs 171212  131.51 (  0.02%) (03) up:02 dn:02 (--- yyy) MarriottVacationsWrld       [g]leisure-services            [i]sells 13,318 vacation ownership villas at 60 properties in the u.s. and seven othercountries.>[g]ibdorig=leisure-services[h]
LAST:0108: med-prd APEN    +-+               171215    4.13 vs 171212    3.98 (  1.21%) (03) up:02 dn:02 (new yyy) Apollo Endosurgery Inc      [g]med-products                [i]develops minimally invasive endoscopic surgical products for bariatric and gastrointestinal procedures.
LAST:0254: motels  CHH     +----             171215   76.20 vs 171208   78.45 ( -0.59%) (05) up:02 dn:04 (--- yyy) Choice Hotels Int'l         [g]motels                      [i]franchises 6,340 hotels with 506,058 rooms and has 503 hotels with 38,957 rooms under development worldwide.>[g]ibdorig=leisure-lodging[h]
LAST:0741: motels  HTHT    ++-               171215  124.65 vs 171212  119.18 (  1.46%) (03) up:02 dn:02 (--- i04) China Lodging               [g]motels                      [i]chinese operator and/or franchisor of 1,425 lodging properties with 152,879 rooms in 249 cities in china.>[g]ibdorig=leisure-lodging[h]
LAST:0777: motels  IHG     +++-              171215   61.07 vs 171211   59.59 (  0.61%) (04) up:03 dn:02 (--- yyy) Intl Cont Hotels            [g]motels                      [i]u.k.-based operator and franchisor of hotels with 4,700 properties with 688,517 rooms in nearly 100 countries.>[g]ibdorig=leisure-lodging[h]
LAST:0938: motels  MAR     +--               171215  129.82 vs 171212  128.76 (  0.27%) (03) up:02 dn:02 (--- t19) Marriott Int'l              [g]motels                      [i]operates, franchises or licenses 3,916 lodging properties with 675,623 rooms in 72 countries.>[g]ibdorig=leisure-lodging[h]
LAST:0939: motels  MARA    +---              171215    5.74 vs 171211    6.30 ( -2.44%) (04) up:02 dn:03 (Fwl l00) Marriott Intl               [g]motels                      [i]operates, franchises or licenses 3,916 lodging properties with 675,623 rooms in 72 countries.
LAST:1233: motels  RLH     ++-+++            171215    9.50 vs 171207    9.10 (  0.70%) (06) up:05 dn:02 (--- yyy) Red Lion Hotels             [g]motels                      [i]operates 20 hotels and franchises 28 with a total of 11,424 rooms in ten states and one canadian province.>[g]ibdorig=leisure-lodging[h]
LAST:1660: motels  WYN     +----             171215  112.61 vs 171208  113.05 ( -0.08%) (05) up:02 dn:04 (--- yyy) Wyndham Worldwide           [g]motels                      [i]offers vacation ownership interests and property management for resorts as well as franchising 7,480 hotels.>[g]ibdorig=leisure-lodging[h]
LAST:0291: movies  CNK     -+-               171215   35.35 vs 171212   36.48 ( -1.07%) (03) up:02 dn:02 (--- x40) CINEMARK HOLDINGS           [g]leisure-movies&relat        [i]operates 337 theatres and 4,518 screens in 41 states and 176 theatres and 1,278 screens in international circuit.>[g]ibdorig=leisure-movies & related[h]
LAST:0783: movies  IMAX    ++-++             171215   25.00 vs 171208   23.75 (  1.00%) (05) up:04 dn:02 (--- yyy) IMAX Corp                   [g]movies                      [i]manufactures projection and sound systems for theaters, museums, science centers and other entertainment sites.>[g]ibdorig=leisure-movies+related[h]
LAST:1041: movies  NFLX    +++-              171215  190.12 vs 171211  186.22 (  0.51%) (04) up:03 dn:02 (Fwl l01) Netflex                     [g]movies                      [i]provides internet subscription services to watch tv shows and movies to more than 44 mil subscribers via n-e-t-flix.com.>[g]ibdorig=leisure-movies & related[h]
LAST:1222: movies  RGC     +-+               171215   22.80 vs 171212   22.67 (  0.19%) (03) up:02 dn:02 (--- yyy) Regal Entertainment         [g]leisure-movies&related      [i]OPERATES A CHAIN OF 561 MOTION PICTURE EXHIBITION THEATRES WITH 7,267 SCREENS IN 42 STATES AND D.C.
LAST:0065: netsltn AKAM    ++-++++           171215   57.76 vs 171206   55.77 (  0.49%) (07) up:06 dn:02 (--- yyy) Akamai                      [g]internet-net sltns          [i]provides services that improve the delivery of content and applications over the internet.>[g]ibdorig=internet-network sltns[h]
LAST:0189: netsltn BOX     ++-               171215   21.19 vs 171212   20.68 (  0.80%) (03) up:02 dn:02 (Fwl yyy) Box Inc Cl A                [g]internet-net sltns          [i]provides cloud-based platform for organizations to manage their content and collaborate internally and externally.>[g]ibdorig=internet-network sltns[h]
LAST:0575: netsltn FFIV    +--               171215  131.06 vs 171212  135.49 ( -1.13%) (03) up:02 dn:02 (--- x40) F5 Networks                 [g]internet-net sltns          [i]provides optimization technology for delivery of network based applications and performance of network resources.>[g]ibdorig=internet-network sltns[h]
LAST:0646: netsltn GIMO    +-++              171215   38.60 vs 171211   38.50 (  0.06%) (04) up:03 dn:02 (--- x40) Gigamon Inc                 [g]internet-net sltns          [i]offers appliances designed to help optimize the reliability, performance, and security of network infrastructures.>[g]ibdorig=internet-network sltns[h]
LAST:0912: netsltn LOGM    --+-              171215  118.75 vs 171211  117.30 (  0.31%) (04) up:02 dn:03 (--- l40) Logmein                     [g]internet-net sltns          [i]provides on-demand, remote-connectivity software to small and medium-sized businesses and it service providers.>[g]ibdorig=internet-network sltns[h]
LAST:1623: netsltn WEB     +--               171215   22.73 vs 171211   23.00 ( -0.40%) (03) up:02 dn:02 (new yyy) Web.Com Group Inc           [g]internet-network sltns      [i]PROVIDES WEBSITE PUBLISHING AND MANAGEMENT SOFTWARE AND SERVICES TO SMALL BUSINESSES.
LAST:0231: netstor CARB    ++-               171215   24.00 vs 171212   23.15 (  1.18%) (03) up:02 dn:02 (--- x40) Carbonite                   [g]storage                     [i]provides cloud and hybrid backup solutions to individuals and small and medium size businesses in over 100 countries>[g]ibdorig=computer-data storage[h]
LAST:1058: netstor NTAP    ----+             171215   57.27 vs 171208   58.26 ( -0.35%) (05) up:02 dn:04 (--- yyy) Network Appliance           [g]storage                     [i]manufactures integrated network storage and data management hardware for corporations and government agencies.>[g]ibdorig=computer-data storage[h]
LAST:1181: netstor PSTG    -++               171215   16.72 vs 171212   16.67 (  0.10%) (03) up:02 dn:02 (--- yyy) Pure Storage Inc            [g]storage                     [i]provides flash-based storage systems for large and mid-size organizations in the u.s. and abroad.>[g]ibdorig=computer-data storage[h]
LAST:1404: netstor STX     +--               171215   42.02 vs 171212   42.12 ( -0.08%) (03) up:02 dn:02 (--- yyy) Seagate Technology          [g]storage                     [i]manufactures hard disk drives for the enterprise, desktop, mobile computing, and consumer electronics markets.>[g]ibdorig=computer-data storage[h]
LAST:1621: netstor WDC     --+               171215   81.62 vs 171212   81.77 ( -0.06%) (03) up:02 dn:02 (Fwl l01) Western Digital             [g]storage                     [i]manufactures hard disk and solid-state drives for desktop and notebook computers, enterprise applications>[g]ibdorig=computer-data storage[h]
LAST:0023: nettalk ATHM    +-+               171215   61.23 vs 171212   57.54 (  2.01%) (03) up:02 dn:02 (--- l19) Autohome CL A               [g]net-content                 [i]chinese provider of independent and interactive content to automobile buyers via autohome.com.cn and che168.com.>[g]ibdorig=internet-content[h]
LAST:0173: nettalk BIDU    +-+               171215  233.48 vs 171212  232.73 (  0.11%) (03) up:02 dn:02 (--- yyy) Baidu                       [g]net-content                 [i]chinese provider of internet search, targeted online advertising and other internet content services.>[g]ibdorig=internet-content[h]
LAST:0177: nettalk BITA    --+-              171215   29.77 vs 171211   29.91 ( -0.12%) (04) up:02 dn:03 (--- yyy) Bitauto Info                [g]net-content                 [i]chinese provider of automobile pricing, specifications, reviews and consumer feedback via bitauto.com.>[g]ibdorig=internet-content[h]
LAST:0561: nettalk FB      +++-+             171215  180.18 vs 171208  179.00 (  0.13%) (05) up:04 dn:02 (--- i32) Facebook                    [g]net-content                 [i]provides a social networking platform enabling members to stay connected with friends and family via facebook.com.>[g]ibdorig=internet-content[h]
LAST:0659: nettalk GOOG    +++-+++++         171215 1064.19 vs 171204  998.68 (  0.68%) (09) up:08 dn:02 (--- yyy) Google                      [g]net-content                 [i]provides online search, internet content services, and web-based and desktop software applications via google.com.>[g]ibdorig=internet-content[h]
LAST:0672: nettalk GRUB    +++-+             171215   72.30 vs 171208   68.22 (  1.13%) (05) up:04 dn:02 (--- i18) Grubhub                     [g]net-content                 [i]provides internet search, web content categorization, shopping services and advertising through yahoo.com.>[g]ibdorig=internet-content[h]
LAST:0747: nettalk IAC     +++-              171215  121.44 vs 171211  121.03 (  0.08%) (04) up:03 dn:02 (--- z--) I A C / Interactive         [g]net-content                 [i]operates search engines, online portals, advertising, social networking, multimedia content and e-commerce websites.>[g]ibdorig=internet-content[h]
LAST:0847: nettalk JRJC    +++-+             171215    2.34 vs 171208    1.99 (  2.99%) (05) up:04 dn:02 (--- yyy) China Finance Online        [g]net-content                 [i]chinese provider of subscription-based online financial data for chinese companies via jrj.com and stockstar.com.>[g]ibdorig=internet-content[h]
LAST:0940: nettalk MARK    +---              171215    7.81 vs 171211    9.76 ( -6.24%) (04) up:02 dn:03 (#o1 z--) Remark Holding Inc          [g]Internet-Content            [i]OWNS AND OPERATES WEBSITES AND APPLICATIONS FOR MOBILE DEVICES, PRIMARILY IN THE UNITED STATES AND ASIA.
LAST:1005: nettalk MTCH    +++-              171215   29.43 vs 171211   28.93 (  0.42%) (04) up:03 dn:02 (--- z--) Match Group                 [g]net-content                 [i]provides dating products in 38 languages with a portfolio of 45 brands across more than 190 countries.>[g]ibdorig=internet-content[h]
LAST:1212: nettalk RDFN    ++++-             171215   26.01 vs      0    0.00 ( 20.00%) (05) up:04 dn:02 (new yyy) Redfin Corp                 [g]internet-content            [i]PROVIDES A RESIDENTIAL REAL ESTATE DATABASE AND BROKERAGE SERVICES VIA REDFIN.COM AND ITS MOBILE APPLICATION.
LAST:1303: nettalk SFUN    ++-               171215    4.37 vs 171212    4.29 (  0.61%) (03) up:02 dn:02 (--- yyy) Soufun                      [g]net-content                 [i]chinese provider of real estate marketing, listings and information databases through its internet portal.>[g]ibdorig=internet-content[h]
LAST:1321: nettalk SINA    +-+               171215  100.90 vs 171212   98.20 (  0.89%) (03) up:02 dn:02 (--- k29) Sina Corp                   [g]net-content                 [i]chinese internet portal offering media content and services for china and global chinese communities.>[g]ibdorig=internet-content[h]
LAST:1488: nettalk TRUE    +-+               171215   11.15 vs 171212   11.00 (  0.45%) (03) up:02 dn:02 (--- yyy) TrueCar                     [g]net-content                 [i]provides a social networking platform enabling members to stay connected with friends and family via facebook.com.>[g]ibdorig=internet-content[h]
LAST:1511: nettalk TWTR    -++               171215   22.23 vs 171212   21.65 (  0.87%) (03) up:02 dn:02 (--- yyy) Twitter                     [g]net-content                 [i]provides a real-time platform for the creation, distribution, and discovery of content.>[g]ibdorig=internet-content[h]
LAST:1616: nettalk WB      +-+               171215  102.72 vs 171212  101.69 (  0.33%) (03) up:02 dn:02 (--- z--) Weibo Corp                  [g]net-content                 [i]provider of social networking platform for peopleto creatae, distribute, and discover chinese language content.>[g]ibdorig=internet-content[h]
LAST:1690: nettalk YELP    +-+++             171215   42.43 vs 171208   40.47 (  0.92%) (05) up:04 dn:02 (--- yyy) Yelp Inc                    [g]net-content                 [i]PROVIDES AN ONLINE PLATFORM ALLOWING USERS TO FIND AND REVIEW LOCAL BUSINESSES VIA YELP.COM AND YELP MOBILE APP.>
LAST:1691: nettalk YNDX    ----+-            171215   32.05 vs 171207   33.02 ( -0.50%) (06) up:02 dn:05 (--- yyy) Yandex L. V.                [g]net-content                 [i]russian provider of internet search and web content including news, mail and maps via yandex.ru.>[g]ibdorig=internet-content[h]
LAST:1696: nettalk YY      +-+               171215  108.54 vs 171212  106.31 (  0.68%) (03) up:02 dn:02 (--- i03) YY Inc Ads                  [g]net-content                 [i]chinese provider of an online social communication platform offering real time voice, text, and video features.>[g]ibdorig=internet-content[h]
LAST:0095: network ANET    +++-+++++         171215  231.03 vs 171204  209.48 (  1.04%) (09) up:08 dn:02 (--- i02) Arista Networks Inc         [g]network                     [i]provides cloud networking software and hardware for internet and cloud service providers, and next-gen data centers.>[g]ibdorig=computer-networking[h]
LAST:0197: network BRCD    +---              171116   12.73 vs 171110   12.62 (  0.22%) (04) up:02 dn:03 (--- yyy) Brocade                     [g]network                     [i]offers data center networking hardware and software products and services.>[g]ibdorig=computer-networking[h]
LAST:0220: network CAMP    +-+               171215   22.29 vs 171212   21.75 (  0.81%) (03) up:02 dn:02 (--- yyy) CalAmp                      [g]computer-networking         [i]canadian designer of wireless and embedded modules, gateways and routers.>
LAST:0334: network CSCO    +-+               171215   38.19 vs 171212   37.91 (  0.24%) (03) up:02 dn:02 (--- yyy) CSCO                        [g]network                     [i]manufactures switches, routers and other networking and communications hardware for business and home applications.>[g]ibdorig=computer-networking[h]
LAST:0555: network EXTR    --+-              171215   12.02 vs 171211   12.60 ( -1.21%) (04) up:02 dn:03 (Fwl yyy) Extreme Networks Inc        [g]computer-networking         [i]PROVIDES NETWORK INFRASTRUCTURE EQUIPMENT FOR CORPORATE, GOVERNMENT, EDUCATION, HEALTHCARE AND TELECOM INDUSTRIES.
LAST:0843: network JNPR    --+               171215   28.40 vs 171212   28.92 ( -0.61%) (03) up:02 dn:02 (#o1 yyy) Cymer Inc                   [g]network                     [i]provides secure network infrastructure products and services for telecom service providers and enterprises.>[g]ibdorig=computer-networking[h]
LAST:1318: network SILC    +---              171215   69.91 vs 171211   69.84 (  0.03%) (04) up:02 dn:03 (Fwl yyy) Silicom Ltd                 [g]computer-networking         [i]ISRAELI MANUFACTURER OF SERVER NETWORKING ADAPTER CARDS AND NETWORK-BASED COMMUNICATION DEVICES.>
LAST:1413: network SWIR    ------+-          171215   20.50 vs 171205   21.65 ( -0.70%) (08) up:02 dn:07 (--- yyy) Sierra Wireless             [g]computer-networking         [i]canadian designer of wireless and embedded modules, gateways and routers.>
LAST:0320: ops-big CR      +-++              171215   85.75 vs 171211   84.59 (  0.34%) (04) up:03 dn:02 (--- x40) CRAN                        [g]operations-big              [i]manufactures fluid handling, aerospace and electronic equipment, engineered materials and merchandising systems.>[g]ibdorig=diversified operations[h]
LAST:0336: ops-big CSL     +-----            171215  112.38 vs 171207  114.61 ( -0.33%) (06) up:02 dn:05 (--- x40) CARLISLE COMPANIES          [g]operations-big              [i]manufactures thermoplastic roofing systems, off-highway braking systems and friction products worldwide,>[g]ibdorig=diversified operations[h]
LAST:0500: ops-big EMR     +-+++             171215   67.26 vs 171127   61.88 (  1.60%) (05) up:04 dn:02 (--- yyy) Emerson Electric            [g]operations-big              [i]DESIGNS/SUPPLIES PRODUCT TECHNOLOGY AND ENGINEERING SERVICES FOR INDUSTRIAL, COMMERCIAL AND CONSUMER MARKETS.
LAST:0634: ops-big GE      +--               171215   17.82 vs 171212   17.91 ( -0.17%) (03) up:02 dn:02 (#dj yyy) General Electric            [g]operations-big              [i]manufactures transportation, energy generation, consumer appliances, industrial and medical equipment>[g]ibdorig=diversified operations[h]
LAST:0724: ops-big HON     +-++              171215  154.25 vs 171211  153.21 (  0.17%) (04) up:03 dn:02 (#dj yyy) Honeywell                   [g]operations-big              [i]provides automotive/aerospace products, security technologies, specialty chemicals and engine systems.>[g]ibdorig=diversified operations[h]
LAST:0770: ops-big IEP     ------+-          171215   51.80 vs 171205   52.98 ( -0.28%) (08) up:02 dn:07 (--- yyy) Ican Enterprise             [g]operations-big              [i]holding co engaged in investment management, automotive, metals, real estate and home fashion.>[g]ibdorig=diversified operations[h]
LAST:0805: ops-big ITT     +-++              171215   52.54 vs 171211   52.50 (  0.02%) (04) up:03 dn:02 (--- yyy) ITT Industries              [g]operations-big              [i]manufactures critical components in the aerospace, transportation, energy and industrial markets.>[g]ibdorig=diversified operations[h]
LAST:0962: ops-big MDU     +----             171215   26.91 vs 171208   28.14 ( -0.91%) (05) up:02 dn:04 (--- x40) MDU RESOURCES GROUP         [g]operations-big              [i]provides construction, mining, pipeline and energy, natural gas distribution, electric and gas/oil production services.>[g]ibdorig=diversified operations[h]
LAST:0979: ops-big MMM     --+-              171215  238.00 vs 171211  239.30 ( -0.14%) (04) up:02 dn:03 (#dj yyy) 3M Co                       [g]operations-big              [i]provides industrial tapes and adhesives, medical supplies, office products, surveillance and communications products.>[g]ibdorig=diversified operations[h]
LAST:1242: ops-big ROP     +-+               171215  252.62 vs 171212  255.42 ( -0.37%) (03) up:02 dn:02 (--- yyy) Renaissance Learning        [g]operations-big              [i]manufactures energy systems/controls, scientific/industrial imaging software and industrial/instrumentation products>[g]ibdorig=diversified operations[h]
LAST:1560: ops-big UTX     +-+++++++         171215  126.17 vs 171204  120.04 (  0.54%) (09) up:08 dn:02 (#dj yyy) United Technology           [g]operations-big              [i]manufactures aircraft engines, elevators, flight systems, heating systems, aerospace products and security systems.>[g]ibdorig=diversified operations[h]
LAST:0131: package ATR     +-+               171215   86.98 vs 171212   86.43 (  0.21%) (03) up:02 dn:02 (--- x40) APTARGROUP                  [g]containers/packagng         [i]manufactures dispensing systems for personal care, home care, consumer health care and food and beverage products.>[g]ibdorig=containers/packaging[h]
LAST:0185: package BMS     +-++              171215   47.08 vs 171211   46.98 (  0.05%) (04) up:03 dn:02 (--- x40) BEMIS                       [g]containers/packagng         [i]manufactures flexible packaging products and pressure sensitive materials primarily for the food industry.>[g]ibdorig=containers/packaging[h]
LAST:0635: package GEF     ---+--            171215   61.41 vs 171207   64.87 ( -0.94%) (06) up:02 dn:05 (--- x40) GREIF                       [g]containers/packagng         [i]manufactures steel/fibre/plastic drums, bulk containers, closure systems and water bottles.>[g]ibdorig=containers/packaging[h]
LAST:1338: package SLGN    +-+               171215   29.35 vs 171212   28.79 (  0.64%) (03) up:02 dn:02 (--- x40) SILGAN HOLDINGS             [g]containers/packagng         [i]manufactures steel/aluminum/plastic containers for the food, beverage, personal, pet care and chemical markets.>[g]ibdorig=containers/packaging[h]
LAST:1364: package SON     +-+               171215   53.65 vs 171212   53.71 ( -0.04%) (03) up:02 dn:02 (--- x40) SONOCO PRODUCTS             [g]containers/packagng         [i]manufactures paperboard tubes/cores and packaging products for the construction, food/beverage and chemical markets.>[g]ibdorig=containers/packaging[h]
LAST:0662: paper   GPK     +-+               171215   15.32 vs 171212   15.32 (  0.00%) (03) up:02 dn:02 (--- yyy) Graphic Packageing          [g]paper products              [i]manufactures paperboard packaging products for companies in the food, beverage and household products industries.>[g]ibdorig=paper & paper products[h]
LAST:0794: paper   IP      +---              171215   56.25 vs 171211   57.32 ( -0.48%) (04) up:02 dn:03 (--- yyy) International Paper         [g]paper products              [i]manufactures printing/writing papers, market pulp, packaging products and containerboard.>[g]ibdorig=paper & paper products[h]
LAST:0877: paper   KS      +-+               171215   21.85 vs 171212   21.76 (  0.14%) (03) up:02 dn:02 (--- yyy) Kapstone Paper              [g]paper products              [i]manufactures unbleached kraft paper and corrugated products for the food, chemicals and other markets.>[g]ibdorig=paper & paper products[h]
LAST:1152: paper   PKG     +-+               171215  115.27 vs 171212  116.96 ( -0.49%) (03) up:02 dn:02 (--- x40) PACKAGING CORP of AME       [g]paper products              [i]manufactures containerboard and corrugated packaging for the food/beverage, paper and agricultural markets.>[g]ibdorig=paper & paper products[h]
LAST:1531: paper   UFS     +--               171215   48.46 vs 171212   48.24 (  0.15%) (03) up:02 dn:02 (--- x40) DOMTAR                      [g]paper products              [i]manufactures uncoated freesheet paper and pulp products for the business, commercial printing and publishing markets.>[g]ibdorig=paper & paper products[h]
LAST:0029: periphs AAPL    +-+               171215  173.97 vs 171212  171.70 (  0.43%) (03) up:02 dn:02 (--- yyy) Apple                       [g]periphs                     [i]manufactures personal computers, mobile communication devices and portable digital music players.>[g]ibdorig=computer-hardware/perip[h]
LAST:0456: periphs DVMT    +-+               171215   80.99 vs 171212   79.25 (  0.72%) (03) up:02 dn:02 (--- t00) Dell Technologies           [g]periphs                     [i]manufactures, markets, sells and supports a wide range of products and services to customeers.>[g]ibdorig=computer-hardware/perip[h]
LAST:0726: periphs HPQ     +---              171215   20.92 vs 171211   21.30 ( -0.45%) (04) up:02 dn:03 (--- yyy) Hewlett-Packard             [g]periphs                     [i]provides it and outsourcing services, pc's and peripherals, printers and scanners, and servers and storage devices.>[g]ibdorig=computer-hardware/perip[h]
LAST:1421: periphs SYNA    --+               171215   40.46 vs 171212   39.16 (  1.07%) (03) up:02 dn:02 (--- yyy) Synaptics                   [g]periphs                     [i]provides it and outsourcing services, pc's and peripherals, printers and scanners, and servers and storage devices.>[g]ibdorig=computer-hardware/perip[h]
LAST:1686: periphs XRX     +--               171215   29.65 vs 171212   29.74 ( -0.10%) (03) up:02 dn:02 (--- yyy) Xerox Corporation           [g]periphs                     [i]manufactures printing/publishing systems, copiers, scanners and software and provides maintenance services.>[g]ibdorig=computer-hardware/perip[h]
LAST:1699: periphs ZBRA    -----+            171215  101.83 vs 171207  107.67 ( -0.96%) (06) up:02 dn:05 (--- l21) Zebra Technology            [g]periphs                     [i]manufactures direct thermal and thermal transfer printers, rfid printer/encoders and dye sublimation card printers.>[g]ibdorig=computer-hardware/perip>[g]ibdorig=real estate dvlpmt/ops[h]
LAST:0841: realty  JLL     +--               171215  148.48 vs 171212  149.76 ( -0.29%) (03) up:02 dn:02 (--- yyy) Jones Lang Lasalle          [g]realty develop              [i]provides real estate and money management services in 75 countries.>[g]ibdorig=real estate dvlpmt/ops[h]
LAST:0845: realty  JOE     +-+++             171215   18.50 vs 171208   18.50 (  0.00%) (05) up:04 dn:02 (--- yyy) Saint Joe Co                [g]realty develop              [i]owns, develops and sells towns and resorts, residential and commercial real estate, and land primarily in florida.>[g]ibdorig=real estate dvlpmt/ops[h]
LAST:0972: realty  MIC     +---              171215   64.89 vs 171211   65.61 ( -0.28%) (04) up:02 dn:03 (--- yyy) Macquarie Infrastruc        [g]realty develop              [i]provides fixed-based airport operations, gas production and distribution in hawaii, and power generation services.>[g]ibdorig=real estate dvlpmt/ops[h]
LAST:1098: realty  OMAB    +-+               171215   42.57 vs 171212   41.18 (  1.09%) (03) up:02 dn:02 (--- yyy) Groupo Airport-Mex          [g]realty develop              [i]mexican company that operates, maintains and develops 13 airports in the central and northern regions of mexico.>[g]ibdorig=real estate dvlpmt/ops[h]
LAST:1479: realty  TRC     +-+               171215   21.40 vs 171212   21.46 ( -0.09%) (03) up:02 dn:02 (--- yyy) Tejon Ranch Co              [g]realty develop              [i]provides land planning, entitlement and development, commercial sales/leasing, portfolio management and farming in ca.>[g]ibdorig=real estate dvlpmt/ops[h]
LAST:0308: ret-big COST    +---              171215  192.73 vs 171211  188.86 (  0.50%) (04) up:02 dn:03 (--- yyy) Cosco                       [g]retail                      [i]operates 646 wholesale membership warehouses in the u.s., puerto rico, canada, u.k., mexico, australia and japan.>[g]ibdorig=retail-major disc chains[h]
LAST:0586: ret-big FIVE    +-++              171215   66.72 vs 171211   65.15 (  0.59%) (04) up:03 dn:02 (Fwl i07) Five stores                 [g]retail                      [i]operates 1,917 target, supertarget and citytarget stores in u.s. and canada offering general merchandise.>[g]ibdorig=retail-major disc chains[h]
LAST:0610: ret-big FRED    +-+               171215    4.00 vs 171212    3.77 (  1.92%) (03) up:02 dn:02 (--- yyy) Fred's                      [g]retail                      [i]operates/franchises 683 discount general merchandise stores in 15 states with plans to open 15-20 more (2%-3%)>[g]ibdorig=retail-major disc chains[h]
LAST:0834: ret-big JCP     +-+               171215    3.09 vs 171212    2.87 (  2.37%) (03) up:02 dn:02 (#o1 yyy) J.C.Penny                   [g]retail-departments          [i]operates 1,094 department stores in 49 states and puerto rico offering apparel, footwear, jewelry, and other items.>[g]ibdorig=retail-department stores[h]
LAST:0850: ret-big JWN     +-+               171215   45.49 vs 171212   45.74 ( -0.18%) (03) up:02 dn:02 (--- yyy) Nordstrom                   [g]retail-departments          [i]operates 262 high-end department stores in 35 states with plans to open 30 more (11%) in 2014-15.>[g]ibdorig=retail-department stores[h]
LAST:0878: ret-big KSS     +-+               171215   51.35 vs 171212   50.29 (  0.69%) (03) up:02 dn:02 (#o1 z--) Kohls Corp                  [g]retail-departments          [i]OPERATES 1,154 FAMILY-ORIENTED, SPECIALTY DEPARTMENT STORES IN 49 STATES. OFFERS APPAREL, FOOTWEAR, ACCESSORIES,
LAST:0930: ret-big M       --+-              171215   24.59 vs 171204   25.80 ( -1.23%) (04) up:02 dn:03 (new yyy) Macy's Inc                  [g]retail-department stores    [i]OPERATES 829 DEPARTMENT STORES IN 45 STATES, D.C., PUERTO RICO AND GUAM WITH PLANS TO OPEN 1 MORE IN 2016-17.
LAST:1302: ret-big SFS     +-+               171215    8.45 vs 171212    8.40 (  0.20%) (03) up:02 dn:02 (--- yyy) Smart & Final Stores        [g]retail                      [i]operates 1,917 target, supertarget and citytarget stores in u.s. and canada offering general merchandise.>[g]ibdorig=retail-major disc chains[h]
LAST:1451: ret-big TGT     +-+               171215   62.61 vs 171212   61.02 (  0.85%) (03) up:02 dn:02 (#o1 yyy) Target                      [g]retail                      [i]operates 1,917 target, supertarget and citytarget stores in u.s. and canada offering general merchandise.>[g]ibdorig=retail-major disc chains[h]
LAST:1641: ret-big WMT     --+-              171215   97.11 vs 171211   96.93 (  0.05%) (04) up:02 dn:03 (#dj yyy) WalMart                     [g]retail                      [i]operates 10,310 wal-mart/sam's club stores worldwide under discount, supercenter and neighborhood market formats.>[g]ibdorig=retail-major disc chains[h]
LAST:0135: ret-cos AVP     ++-+              171215    2.18 vs 171211    1.98 (  2.29%) (04) up:03 dn:02 (--- yyy) Avon Products               [g]ret-cosmetics               [i]manufacturer and network marketer offering cosmetics, fragrances, jewelry, housewares, watches, apparel>[g]ibdorig=cosmetics/personal care[h]
LAST:0266: ret-cos CL      +-+               171215   74.05 vs 171212   72.49 (  0.70%) (03) up:02 dn:02 (--- yyy) Colgate-Palmolive           [g]ret-cosmetics               [i]manufactures toothpaste, toothbrushes, dishwashing liquid, fabric conditioners, shampoos, soaps and pet nutrition.>[g]ibdorig=cosmetics/personal care[h]
LAST:0494: ret-cos ELF     +++-              171215   22.47 vs 171211   21.74 (  0.81%) (04) up:03 dn:02 (--- yyy) ELF Beauty Inc              [g]ret-cosmetics               [i]manufactures and markets cosmetic products under the e.l.f. brand name.>[g]ibdorig=cosmetics/personal care[h]
LAST:0713: ret-cos HLF     --+               171215   67.03 vs 171212   70.01 ( -1.48%) (03) up:02 dn:02 (Fwl yyy) Herbalife Lgd               [g]ret-cosmetics               [i]network marketer offering weight management, nutritional supplements, fitness products, and skin/hair care products.>[g]ibdorig=cosmetics/personal care[h]
LAST:1065: ret-cos NUS     +--               171215   67.44 vs 171212   67.27 (  0.08%) (03) up:02 dn:02 (--- yyy) New Skin                    [g]ret-cosmetics               [i]network marketer of personal care products and nutritional supplements under the nu skin and pharmanex brands>[g]ibdorig=cosmetics/personal care[h]
LAST:1137: ret-cos PG      +++-              171215   91.89 vs 171211   90.23 (  0.45%) (04) up:03 dn:02 (#dj yyy) Proctor & Gamble            [g]ret-cosmetics               [i]manufactures beauty care products, cleaning product, diapers, tissues, health care and toothpaste.>[g]ibdorig=cosmetics/personal care[h]
LAST:1655: ret-cos WTW     +-+               171215   45.34 vs 171212   45.95 ( -0.45%) (03) up:02 dn:02 (--- yyy) Weight Watchers             [g]ret-cosmetics               [i]manufacturer and network marketer offering cosmetics, fragrances, jewelry, housewares, watches, apparel>[g]ibdorig=cosmetics/personal care[h]
LAST:0049: ret-cth AEO     +-+               171215   17.43 vs 171212   17.19 (  0.46%) (03) up:02 dn:02 (#o1 yyy) American Eagle              [g]retail                      [i]operates 1,132 american eagle outfitters and aerie clothing stores in the u.s. and canada. plans to open 25 stores (2%)>[g]ibdorig=retail-apparel/shoes/acc[h]
LAST:0096: ret-cth ANF     --+--             171215   16.71 vs 171208   18.01 ( -1.56%) (05) up:02 dn:04 (--- yyy) Abercrombie & Fitch         [g]retail                      [i]operates 1,006 stores under the abercrombie & fitch, hollister and gilly hicks brands in north america, europe and asia.>[g]ibdorig=retail-apparel/shoes/acc[h]
LAST:0126: ret-cth ASNA    +-+               171215    2.01 vs 171212    1.96 (  0.83%) (03) up:02 dn:02 (--- yyy) Ascena Retail Grp           [g]retail                      [i]operates 4,906 women's, girls, and boys apparel stores in 49 states, d.c., puerto rico and canada>[g]ibdorig=retail-apparel/shoes/acc[h]
LAST:0181: ret-cth BKE     +-+               171215   22.70 vs 171212   22.10 (  0.88%) (03) up:02 dn:02 (--- yyy) Buckle Inc                  [g]retail                      [i]operates 450 "buckle" and "the buckle" young men's and women's apparel stores in 43 states with plans to open 17 more>[g]ibdorig=retail-apparel/shoes/acc[h]
LAST:0258: ret-cth CHS     +-+               171215    8.71 vs 171212    8.95 ( -0.92%) (03) up:02 dn:02 (--- yyy) Chicos                      [g]retail                      [i]operates 1,472 chico's, white house/black market, and soma intimates women's apparel stores in the u.s.>[g]ibdorig=retail-apparel/shoes/acc[h]
LAST:0344: ret-cth CTRN    +-+               171215   27.04 vs 171212   26.46 (  0.71%) (03) up:02 dn:02 (--- yyy) Citi Trend                  [g]retail                      [i]operates 505 value-priced apparel stores in 29 states with plans to open 5 to 10 in 2014-15.>[g]ibdorig=retail-apparel/shoes/acc[h]
LAST:0452: ret-cth DSW     +-+               171215   20.80 vs 171212   21.06 ( -0.42%) (03) up:02 dn:02 (#o1 yyy) DSW Inc Shoes               [g]retail                      [i]operates 394 women's and men's brand name casual and athletic shoe stores with plans to open 35 more in 2014-15.>[g]ibdorig=retail-apparel/shoes/acc[h]
LAST:0553: ret-cth EXPR    --+               171215   10.18 vs 171212   10.87 ( -2.26%) (03) up:02 dn:02 (new yyy) Express Inc                 [g]retail-apparel/shoes/acc    [i]OPERATES 656 WOMEN'S AND MEN'S APPAREL AND ACCESSORY STORES IN THE U.S.
LAST:0579: ret-cth FINL    +++++-            171215   12.13 vs      0    0.00 ( 16.67%) (06) up:05 dn:02 (new yyy) Finish Line Inc Cl A        [g]retail-apparel/shoes/acc    [i]operates 573 finish line stores in 44 states and puerto rico offering athletic shoes, apparel and accessories.
LAST:0589: ret-cth FL      +-++              171215   45.65 vs 171211   44.41 (  0.68%) (04) up:03 dn:02 (--- x40) FOOT LOCKE                  [g]retail                      [i]operates 3,383 mall-based athletic footwear and apparel stores in the u.s., canada, europe, australia and new zealand.>[g]ibdorig=retail-apparel/shoes/acc[h]
LAST:0608: ret-cth FRAN    +-++++            171215    7.08 vs 171207    6.14 (  2.21%) (06) up:05 dn:02 (--- yyy) Francesca Stores            [g]retail                      [i]operates 451 women's apparel boutique stores in 45 states targeting fashion conscious 18 to 35 year olds.>[g]ibdorig=retail-apparel/shoes/acc[h]
LAST:0636: ret-cth GES     +-+               171215   16.25 vs 171212   16.05 (  0.41%) (03) up:02 dn:02 (--- x40) GUESS                       [g]retail                      [i]operates 1,639 apparel stores worldwide (456 in the u.s. and canada).>[g]ibdorig=retail-apparel/shoes/acc[h]
LAST:0666: ret-cth GPS     +-+++             171215   33.56 vs 171208   33.49 (  0.04%) (05) up:04 dn:02 (#o1 yyy) Gap Stores                  [g]retail                      [i]operates 3,539 gap, old navy and banana republic apparel stores worldwide>[g]ibdorig=retail-apparel/shoes/acc[h]
LAST:0888: ret-cth LB      --+               171215   58.11 vs 171212   58.32 ( -0.12%) (03) up:02 dn:02 (--- yyy) L Brands Inc                [g]retail                      [i]operates 3,074 and franchises 781 specialty retail stores in u.s., canada, and u.k. with plans to open 25 more in 2017-18.>[g]ibdorig=retail-apparel/shoes/acc[h]
LAST:0926: ret-cth LULU    ++-+              171215   75.82 vs 171211   73.64 (  0.72%) (04) up:03 dn:02 (--- yyy) Lulumon                     [g]retail                      [i]operates and franchises 254 athletic apparel stores in n. america, australia and new zealand~ plans to open 43 (17%)>[g]ibdorig=retail-apparel/shoes/acc[h]
LAST:1043: ret-cth NKE     +++++++-++        171215   64.79 vs 171201   59.88 (  0.76%) (10) up:09 dn:02 (#dj yyy) Nike                        [g]retail                      [i]markets high quality athletic footware, apparel, equipment and accessories on a worldwide basis.>[g]ibdorig=retail-apparel/shoes/acc[h]
LAST:1096: ret-cth OLLI    +++-++            171215   50.00 vs 171207   48.75 (  0.42%) (06) up:05 dn:02 (--- yyy) Ollie's Bargain Outl        [g]retail                      [i]operates 1,276 ross dress for less and dd's discounts retail stores in 33 states, d.c. and guam>[g]ibdorig=retail-apparel/shoes/acc[h]
LAST:1154: ret-cth PLCE    +---              171215  135.35 vs 171211  138.10 ( -0.51%) (04) up:02 dn:03 (--- yyy) Children's Place            [g]retail                      [i]operates 1,107 children's apparel stores in the u.s. and canada with plans to open 35 more (3%) in 2014-15.>[g]ibdorig=retail-apparel/shoes/acc[h]
LAST:1243: ret-cth ROST    +-+               171215   75.96 vs 171212   76.41 ( -0.20%) (03) up:02 dn:02 (--- yyy) Ross Store                  [g]retail                      [i]operates 1,276 ross dress for less and dd's discounts retail stores in 33 states, d.c. and guam>[g]ibdorig=retail-apparel/shoes/acc[h]
LAST:1288: ret-cth SCVL    +-+               171215   25.43 vs 171212   25.00 (  0.56%) (03) up:02 dn:02 (#o1 yyy) Shoe Carnival               [g]retail                      [i]operates 382 shoe stores in 32 states with plans to open 30 to 35 (8% to 9%) in 2014-15.>[g]ibdorig=retail-apparel/shoes/acc[h]
LAST:1460: ret-cth TJX     +-++              171215   74.17 vs 171211   73.30 (  0.29%) (04) up:03 dn:02 (#o1 yyy) TJX                         [g]retail                      [i]operates 3,219 off-price apparel and homegoods stores with plans to open 173 more (5%) in 2014-15.>[g]ibdorig=retail-apparel/shoes/acc[h]
LAST:1550: ret-cth URBN    +-++              171215   32.78 vs 171211   32.27 (  0.39%) (04) up:03 dn:02 (--- yyy) Urban Outfitters            [g]retail                      [i]operates 511 apparel stores in north america and europe with plans to open 38 more in 2013-14.>[g]ibdorig=retail-apparel/shoes/acc[h]
LAST:1702: ret-cth ZUMZ    +----             171215   20.10 vs 171208   21.20 ( -1.09%) (05) up:02 dn:04 (--- yyy) Zumiez Inc                  [g]retail                      [i]operates 558 young men's/women's action sport apparel, footware/equipment stores in 36 states, canada and europe.>[g]ibdorig=retail-apparel/shoes/acc[h]
LAST:0353: ret-drg CVS     +----             171215   73.08 vs 171208   73.09 ( -0.00%) (05) up:02 dn:04 (--- yyy) C V S Health Corp           [g]retail-drugstores           [i]operates 9,655 pharmacy and drug stores in 49 states, d.c, puerto rico and brazil.>[g]ibdorig=retail-drug stores[h]
LAST:1207: ret-drg RAD     +-+               171215    1.85 vs 171212    1.81 (  0.72%) (03) up:02 dn:02 (--- yyy) Rite Aid                    [g]retail-drugstores           [i]operates 4,587 retail drugstores in 31 states offering prescription drugs, convenience products and cosmetics.>[g]ibdorig=retail-drug stores[h]
LAST:0174: ret-dsc BIG     +-+               171215   53.97 vs 171212   55.53 ( -0.96%) (03) up:02 dn:02 (--- x40) BIG LOTS                    [g]retail-discount             [i]operates 1,449 closeout stores in 47 states. stores offer brand-name closeouts and other value-priced merchandise.>[g]ibdorig=retail-discount&variety[h]
LAST:0384: ret-dsc DG      +-+               171215   90.93 vs 171212   91.23 ( -0.11%) (03) up:02 dn:02 (--- yyy) Dollar General              [g]retail-discount             [i]operates 11,215 discount merchandise stores in 40 states~ plans to open about 700 (6%) more in 2014-15.>[g]ibdorig=retail-discount&variety[h]
LAST:0431: ret-dsc DLTR    +----             171215  106.29 vs 171208  108.67 ( -0.45%) (05) up:02 dn:04 (#o1 z--) Dollar Tree Inc             [g]retail-discount             [i]OPERATES 14,334 DISCOUNT VARIETY STORES IN 48 STATES AND CANADA, OFFERING MERCHANDISE AT THE FIXED PRICE OF $1.00.
LAST:0111: ret-eat ARCO    +-++              171215    9.95 vs 171211    9.45 (  1.26%) (04) up:03 dn:02 (--- yyy) Arcos M-C-D Argentina       [g]retail-restaurants          [i]argentine operator and franchisor of 2,062 mcdonald's fast food restaurants in latin america and the caribbean.>
LAST:0178: ret-eat BJRI    --+--             171215   36.35 vs 171208   36.75 ( -0.22%) (05) up:02 dn:04 (--- yyy) BJ Restaurant               [g]casual-dine                 [i]operates 147 bj's restaurant & brewery and bj's pizza & grill in 17 states with plans to open 15 (10%) more in 2014.>[g]ibdorig=retail-restaurants[h]
LAST:0208: ret-eat BWLD    -+++              171215  156.40 vs 171211  156.00 (  0.06%) (04) up:03 dn:02 (--- x40) BUFFALO WILD WINGS          [g]retail-restaurants          [i]operates/franchises 1,175 quick casual restaurants in u.s. and canada with plans to open 95 more in 2016.>[g]ibdorig=retail-restaurants[h]
LAST:0218: ret-eat CAKE    --+--             171215   47.23 vs 171208   48.49 ( -0.53%) (05) up:02 dn:04 (--- yyy) Cheese Cake                 [g]casual-dine                 [i]operates 169 cheesecake factory restaurants, 11 grand lux cafes and one rocksugar pan asian kitchen in 36 states.>[g]ibdorig=retail-restaurants[h]
LAST:0259: ret-eat CHUY    +-+++             171215   26.15 vs 171208   24.90 (  0.96%) (05) up:04 dn:02 (--- yyy) Chuy Holdings               [g]casual-dine                 [i]operates 48 chuy's mexican and tex mex inspired full-service restaurants in 14 states.>[g]ibdorig=retail-restaurants[h]
LAST:0283: ret-eat CMG     --+               171215  312.12 vs 171212  318.38 ( -0.67%) (03) up:02 dn:02 (--- yyy) Chipotle Mex Restr          [g]casual-dine                 [i]operates 1,572 fast casual mexican food restaurants in the u.s., canada, france, germany and u.k.>[g]ibdorig=retail-restaurants[h]
LAST:0434: ret-eat DNKN    +-+++             171215   61.37 vs 171208   60.30 (  0.35%) (05) up:04 dn:02 (--- yyy) Dunkin Doughnuts            [g]casual-dine                 [i]franchises 18,158 dunkin' donuts and baskin-robbins ice cream shops in the u.s. and 59 foreign countries.>[g]ibdorig=retail-restaurants[h]
LAST:0443: ret-eat DPZ     ++-               171215  185.04 vs 171212  180.61 (  0.80%) (03) up:02 dn:02 (--- yyy) Domino's Pizza              [g]casual-dine                 [i]franchises/operates 10,886 pizza delivery and carry out restaurants in the u.s. and over 70 other countries.>[g]ibdorig=retail-restaurants[h]
LAST:0446: ret-eat DRI     +-++++            171215   88.41 vs 171207   85.28 (  0.59%) (06) up:05 dn:02 (--- yyy) Darden Restaurant           [g]casual-dine                 [i]operates 2,207 red lobster/olive garden/other restaurants in u.s. and canada with plans to open 37 more (2%) in 2014-15.>[g]ibdorig=retail-restaurants[h]
LAST:0464: ret-eat EAT     +-+               171215   37.98 vs 171212   38.37 ( -0.34%) (03) up:02 dn:02 (--- x40) BRINKER INTL                [g]retail-restaurants          [i]operates 1,660 chili's and maggiano's restaurants in 33 countries with plans to open 48-57 in 2016-17.>[g]ibdorig=retail-restaurants[h]
LAST:0611: ret-eat FRGI    +-+               171215   19.30 vs 171212   19.60 ( -0.52%) (03) up:02 dn:02 (--- yyy) Fiesta Restr.Mex            [g]casual-dine                 [i]operates 165 taco cabana and 102 pollo tropical quick-casual restaurants.>[g]ibdorig=retail-restaurants[h]
LAST:0615: ret-eat FRSH    --+--             171215    5.85 vs 171208    6.22 ( -1.26%) (05) up:02 dn:04 (--- yyy) Papa Murphy's               [g]casual-dine                 [i]operates/franchises 420 texas roadhouse full-service restaurants in 48 states with plans to open 25-30 more (6%-7%)>[g]ibdorig=retail-restaurants[h]
LAST:0946: ret-eat MCD     +-+               171215  174.06 vs 171212  172.23 (  0.35%) (03) up:02 dn:02 (#dj yyy) McDonalds                   [g]casual-dine                 [i]franchises/operates 35,429 mcdonald's fast food restaurants worldwide with plans to open 1,500-1,600 more (4-5%) in 2014>[g]ibdorig=retail-restaurants[h]
LAST:1153: ret-eat PLAY    +++-+++           171215   55.45 vs 171206   52.72 (  0.70%) (07) up:06 dn:02 (--- l23) Dave & Busters Ent          [g]casual-dine                 [i]operates 81 restaurants in 30 states and canada.>[g]ibdorig=retail-restaurants[h]
LAST:1193: ret-eat PZZA    --+-              171215   56.85 vs 171211   58.31 ( -0.64%) (04) up:02 dn:03 (#o2 l00) Papa Johns Intl Inc         [g]retail-restaurants          [i]FRANCHISES/OPERATES 5,097 PIZZA RESTAURANTS IN THE U.S. AND 45 COUNTRIES.
LAST:1278: ret-eat SBUX    -++++             171215   58.29 vs 171208   58.61 ( -0.11%) (05) up:04 dn:02 (--- yyy) Starbucks                   [g]casual-dine                 [i]operates 19,767 coffee shops worldwide (13,493 in u.s.) offering beverages, food items, whole bean coffees>[g]ibdorig=retail-restaurants[h]
LAST:1309: ret-eat SHAK    +---              171215   45.61 vs 171211   46.50 ( -0.49%) (04) up:02 dn:03 (--- yyy) Shake Shack                 [g]casual-dine                 [i]operates 396 and franchises 3,126 drive-in fast food restaurants in 44 states.>[g]ibdorig=retail-restaurants[h]
LAST:1365: ret-eat SONC    +-+++++           171215   28.24 vs 171206   27.23 (  0.51%) (07) up:06 dn:02 (--- yyy) Sonic                       [g]casual-dine                 [i]operates 396 and franchises 3,126 drive-in fast food restaurants in 44 states.>[g]ibdorig=retail-restaurants[h]
LAST:1427: ret-eat TAST    --+               171215   12.65 vs 171212   12.75 ( -0.26%) (03) up:02 dn:02 (--- yyy) Carrols Restaurant          [g]casual-dine                 [i]operates and francheses 674 quickservice restaurants in 15 northeastern, midwestern, and southeastern states>[g]ibdorig=retail-restaurants[h]
LAST:1514: ret-eat TXRH    +-++              171215   52.09 vs 171211   50.89 (  0.58%) (04) up:03 dn:02 (--- yyy) Texas Roadhouse             [g]casual-dine                 [i]operates/franchises 420 texas roadhouse full-service restaurants in 48 states with plans to open 25-30 more (6%-7%)>[g]ibdorig=retail-restaurants[h]
LAST:1624: ret-eat WEN     +-++++            171215   15.51 vs 171207   14.95 (  0.60%) (06) up:05 dn:02 (--- yyy) Wendy's Intl                [g]casual-dine                 [i]franchises/operates 6,557 wendy's fast food restaurants in the u.s. and 27 countries worldwide.>[g]ibdorig=retail-restaurants[h]
LAST:1634: ret-eat WING    --+               171215   40.91 vs 171212   42.08 ( -0.95%) (03) up:02 dn:02 (Fwl yyy) WingStop                    [g]retail-restaurants          [i]OWNS AND FRANCHISES 998 CHICKEN WINGS-FOCUSED RESTAURANTS ACROSS 40 STATES AND SIX COUNTRIES.
LAST:1695: ret-eat YUM     +-+               171215   82.30 vs 171212   81.99 (  0.13%) (03) up:02 dn:02 (--- yyy) Pepsi Food Restrnts         [g]casual-dine                 [i]operates and franchises 40,000 fast food restaurants including pizza hut, taco bell and kfc in over 125 countries.>[g]ibdorig=retail-restaurants[h]
LAST:0019: ret-elc AAN     +-+               171215   36.93 vs 171212   36.02 (  0.82%) (03) up:02 dn:02 (--- x40) AARON'S                     [g]retail-consumerelec         [i]operates and franchises 2,039 electronics, appliance and furniture sales and lease stores in the u.s. and canada.>[g]ibdorig=retail-consumer elec[h]
LAST:0156: ret-elc BBY     +-+               171215   65.32 vs 171212   63.52 (  0.92%) (03) up:02 dn:02 (Fwl yyy) Best Buys                   [g]retail-consumerelec         [i]operates/leases 1,963 consumer electronic stores worldwide w ith plans to open limited number in 2014-15.>[g]ibdorig=retail-consumer elec[h]
LAST:0651: ret-elc GME     ---+-             171215   18.34 vs 171208   19.20 ( -0.94%) (05) up:02 dn:04 (#o1 z--) Gamestop Corp Cl A          [g]retail-consumerelec         [i]OPERATES 7,535 GAMESTOP, EB GAMES, MICROMANIA AND THINKGEEK STORES WORLDWIDE. TO OPEN 100 MORE(1%)IN 201718.
LAST:0756: ret-idx IBUY    +++-++++++        171215   41.04 vs 171201   37.78 (  0.79%) (10) up:09 dn:02 (Fwl yyy) XCH-WebRetail  1U           [g]XCH-web-retail              [i]etf for eqm online retail index.>
LAST:1457: ret-jwl TIF     +++-++++          171215  101.34 vs 171205   95.02 (  0.78%) (08) up:07 dn:02 (--- yyy) Tiffany                     [g]retail                      [i]operates 289 jewelry stores worldwide with plans to open 13 (4%) more in 2014-15.>[g]ibdorig=retail/whlsle-jewelry[h]
LAST:0183: ret-les BKS     +-+               171215    6.85 vs 171212    6.65 (  0.97%) (03) up:02 dn:02 (--- yyy) Barnes & Noble              [g]retail-leisure              [i]operates 1,361 barnes and noble bookstores in 50 states offering books, magazines and music.>[g]ibdorig=retail-leisure products[h]
LAST:0707: ret-les HIBB    +-++++++          171215   20.90 vs      0    0.00 ( 12.50%) (08) up:07 dn:02 (Fwl l00) Hibbett Sports Inc          [g]retail-leisure              [i]OPERATES 1,078 HIBBETT SPORTS AND SPORTS ADDITIONS SPORTING GOODS STORES IN 35 STATES.
LAST:0734: ret-les HSNI    +-+               171215   40.90 vs 171212   40.15 (  0.61%) (03) up:02 dn:02 (--- x40) HSN                         [g]retail-mall order           [i]markets jewelry, apparel, housewares, electronics and other products via tv home shopping, catalogs and internet>[g]ibdorig=retail-mail order&direct[h]
LAST:0300: ret-mfg COH     -+--------------  171030   39.90 vs      0    0.00 (  6.25%) (15) up:01 dn:15 (--- yyy) Coach                       [g]apparel-clothing            [i]markets leather handbags/accessories for men/women via 1,014 stores worldwide.>
LAST:0324: ret-mfg CRI     +-++              171215  112.89 vs 171211  111.37 (  0.34%) (04) up:03 dn:02 (--- yyy) Carter's Inc                [g]apparel-clothing            [i]markets baby and young children's apparel in the u.s. under the carter's and oshkosh b'gosh brands.>
LAST:0328: ret-mfg CROX    +-+++++           171215   12.55 vs 171206   10.57 (  2.25%) (07) up:06 dn:02 (--- yyy) Crocks                      [g]apparel-shoes mfg           [i]manufactures men's, women's and children's footwear made with proprietary resin material called croslite.>[g]ibdorig=apparel-shoes & rel mfg[h]
LAST:0378: ret-mfg DECK    +-++              171215   75.98 vs 171211   77.04 ( -0.35%) (04) up:03 dn:02 (--- yyy) Deckers                     [g]apparel-shoes mfg           [i]markets luxury sheepskin footwear and sandals for men, women and children and operates 113 stores internationally.>[g]ibdorig=retail-leisure products[h]
LAST:0644: ret-mfg GIII    +-+               171215   33.83 vs 171212   33.43 (  0.39%) (03) up:02 dn:02 (Fwl yyy) GIII Apparel Group          [g]apparel-clothing mfg        [i]MANUFACTURES MEN'S AND WOMEN'S COATS, JACKETS, PANTS AND OTHER SPORTSWEAR ITEMS UNDER LICENSED AND PROPRIETARY BRANDS.
LAST:0873: ret-mfg KORS    ++-+              171215   61.65 vs 171211   61.04 (  0.25%) (04) up:03 dn:02 (--- yyy) Kors                        [g]apparel-clothing            [i]markets luxury apparel, accessories and footwear under the michael kors and michael michael kors names>
LAST:1232: ret-mfg RL      -+---             171215   96.11 vs 171208  102.34 ( -1.30%) (05) up:02 dn:04 (--- yyy) Ralph Lauren                [g]apparel-clothing            [i]markets premium lifestyle apparel, accessories, fragrances and home products under ralph lauren, polo and other names.>
LAST:1313: ret-mfg SHOO    +-+               171215   44.15 vs 171212   42.80 (  1.02%) (03) up:02 dn:02 (--- yyy) Steve Madden Shoses         [g]apparel-shoes mfg           [i]markets fashion footwear for men, women and children~ operates 121 stores with plans to open 13-16 (12%-15%) in 2014.>[g]ibdorig=apparel-shoes & rel mfg[h]
LAST:1331: ret-mfg SKX     +++-++++          171215   38.13 vs 171205   34.39 (  1.23%) (08) up:07 dn:02 (--- yyy) Skechers USA                [g]apparel-shoes mfg           [i]markets men's, women's and children's casual, dress and athletic footwear via department/specialty stores>[g]ibdorig=apparel-shoes & rel mfg[h]
LAST:1520: ret-mfg UA      ++-+              171215   13.62 vs 171211   12.18 (  2.64%) (04) up:03 dn:02 (--- yyy) Under Armour                [g]apparel-clothing            [i]markets athletic shirts, shorts, underwear and outerwear made from moisture-wicking synthetic fabrics>
LAST:1573: ret-mfg VFC     +++-++++          171215   74.41 vs      0    0.00 ( 12.50%) (08) up:07 dn:02 (--- yyy) VF Corp                     [g]Apparel-Clothing mfg        [i]MANUFACTURES BRANDED JEANSWEAR, OUTDOOR APPAREL, SPORTSWEAR, ATHLETIC APPAREL AND OCCUPATIONAL APPAREL
LAST:1658: ret-mfg WWW     +-+               171215   30.44 vs 171212   29.22 (  1.34%) (03) up:02 dn:02 (--- yyy) Wolverine World Wide        [g]apparel-shoes mfg           [i]manufactures casual, rugged outdoor and work footwear for men, women, and children, and military footwear.>
LAST:1411: ret-mkt SVU     --+-              171215   19.69 vs 171211   19.88 ( -0.24%) (04) up:02 dn:03 (--- x40) SUPERVALU                   [g]retail-super/mini mkts      [i]operates and licenses 1,360 save-a-lot stores. provides wholesale distribution in 40 states.>
LAST:0100: ret-net AMZN    ++-               171215 1179.14 vs 171212 1165.08 (  0.40%) (03) up:02 dn:02 (--- yyy) Amazon                      [g]retail-internet             [i]provides online retail services which enable merchandise and content to be sold via amazon.com and other websites.>[g]ibdorig=retail-internet[h]
LAST:0148: ret-net BABA    +-+               171215  173.55 vs 171212  174.64 ( -0.21%) (03) up:02 dn:02 (--- i09) Alibaba                     [g]retail-internet             [i]hong kong-based provider of online and mobile retail marketplaces via taobao.com, tmall.com and other sites.>[g]ibdorig=retail-internet[h]
LAST:0221: ret-net BZUN    +-+               171215   32.16 vs 171212   30.50 (  1.72%) (03) up:02 dn:02 (Fwl yyy) Baozun Inc Cl A ADS         [g]retail-internet             [i]chinese provider of online retail services and marketplace for brand partners via tmall, jd.com, and other social media.>[g]ibdorig=retail-internet[h]
LAST:0232: ret-net CARS    -+++++++          171215   27.26 vs      0    0.00 ( 12.50%) (08) up:07 dn:02 (--- yyy) Cars.com                    [g]retail-Internet             [i]PROVIDES ONLINE PLATFORM FOR SHOPPERS IN U.S TO BUY, SELL AND SERVICE THEIR VEHICLES.
LAST:0465: ret-net EBAY    ++-               171215   38.37 vs 171212   37.44 (  0.81%) (03) up:02 dn:02 (--- yyy) Ebay                        [g]retail-internet             [i]provides online marketplaces and electronic payment services via ebay.com, paypal.com and other websites.>[g]ibdorig=retail-internet[h]
LAST:0523: ret-net ETSY    +--               171215   20.50 vs 171212   20.21 (  0.47%) (03) up:02 dn:02 (--- yyy) Etsy Inc                    [g]retail-internet             [i]provides online and offline services which enable people to buy and sell handmade goods via etsy.com.>[g]ibdorig=retail-internet[h]
LAST:0671: ret-net GRPN    ----+             171215    5.28 vs 171208    5.81 ( -2.01%) (05) up:02 dn:04 (--- yyy) Groupon                     [g]retail-Internet             [i]provides discount deals from local retailers and service providers in 48 countries via daily subscriber emails.>[g]ibdorig=retail-internet[h]
LAST:0835: ret-net JD      --+               171215   40.32 vs 171212   38.56 (  1.46%) (03) up:02 dn:02 (--- yyy) JD.com                      [g]retail-internet             [i]chinese retailer offering a wide variety of authentic prodcuts via jd.com and mobile applications.>[g]ibdorig=retail-internet[h]
LAST:0920: ret-net LQDT    -++               171215    4.60 vs 171212    4.45 (  1.09%) (03) up:02 dn:02 (--- yyy) Liquidity                   [g]retail-internet             [i]provides online auction services for wholesale, surplus and salvage assets for professional buyers and sellers.>[g]ibdorig=retail-internet[h]
LAST:0964: ret-net MELI    -+++++++          171215  318.91 vs 171205  270.80 (  1.89%) (08) up:07 dn:02 (--- l18) Mercadolibre, Inc           [g]retail-internet             [i]provides an online marketplace and electronic payment service in latin america via mercadolibre.com.>[g]ibdorig=retail-internet[h]
LAST:1107: ret-net OSTK    +++-+             171215   68.35 vs 171208   45.08 (  6.81%) (05) up:04 dn:02 (Fwl yyy) Overstock.com               [g]retail-internet             [i]offers a variety of closeout and discount brand-name and non-brand name consumer items via overstock.com.>[g]ibdorig=retail-internet[h]
LAST:1132: ret-net PETS    +-++              171215   45.09 vs 171211   42.69 (  1.33%) (04) up:03 dn:02 (Fwl i17) Petmed Express Inc          [g]retail-Internet             [i]OFFERS PRESCRIPTION/NON-PRESCRIPTION MEDICATIONS AND OTHER HEALTH PRODUCTS FOR DOGS/CATS VIA 1-800-PETSMEDS BRAND NAME.>
LAST:1195: ret-net QD      +-++              171215   12.93 vs      0    0.00 ( 25.00%) (04) up:03 dn:02 (new yyy) Qudian Inc Cl A Ads         [g]retail-internet             [i]CHINA BASED PROVIDER OF ONLINE CREDIT PRODUCTS AND SMALL CASH CREDIT PRODUCTS IN CHINA.
LAST:1397: ret-net STMP    +++-              171215  179.20 vs 171211  170.95 (  1.15%) (04) up:03 dn:02 (--- l02) Stamps.com                  [g]retail-internet             [i]provides electronic postage and u.s. postal services for individuals and businesses via stamps.com.>[g]ibdorig=retail-internet[h]
LAST:1579: ret-net VIPS    +-+               171215    8.44 vs 171212    8.18 (  1.03%) (03) up:02 dn:02 (--- yyy) Vishop Holdings             [g]retail-internet             [i]chinese online discount retailer offering branded apparel at discount prices and limited quantities via vipshop.com.>[g]ibdorig=retail-internet[h]
LAST:1611: ret-net W       +++-+             171215   79.26 vs 171208   73.95 (  1.34%) (05) up:04 dn:02 (--- yyy) Wayfair                     [g]retail-internet             [i]provides furniture, home furnishings, decor, and goods via wayfair.com, allmodern.com and other websites.>[g]ibdorig=retail-internet[h]
LAST:1656: ret-net WUBA    +-+               171215   69.25 vs 171212   68.93 (  0.15%) (03) up:02 dn:02 (--- yyy) 58.com Inc                  [g]retail-internet             [i]chinese operator of an online marketplace serving local merchants and consumers via 58.com and mobile apps.>[g]ibdorig=retail-internet[h]
LAST:0137: ret-ofc AVY     +---              171215  115.91 vs 171211  114.98 (  0.20%) (04) up:02 dn:03 (--- i29) Avery Dennison              [g]retail/whlse-ofcsupl        [i]MANUFACTURES SELF-ADHESIVE MATERIALS AND GRAPHIC FILMS, LABELS, STATIONERY AND BARCODE TAGS.>
LAST:0432: ret-ofc DLX     +-++              171215   76.04 vs 171211   72.11 (  1.29%) (04) up:03 dn:02 (--- x40) DELUXE                      [g]retail/whlse-ofcsupl        [i]manufactures checks and business forms such as invoices, personnel forms, and work orders for consumers/businesses.>[g]ibdorig=office supplies mfg[h]
LAST:1083: ret-ofc ODP     +-+               171215    3.44 vs 171212    3.28 (  1.55%) (03) up:02 dn:02 (--- x40) OFFICE DEPOT                [g]retail/whlse-ofcsupl        [i]operates 1,711 office supply stores worldwide offering branded and private brand products.>[g]ibdorig=retail/whlsle-office sup[h]
LAST:0652: ret-spc GNC     +-+               171215    4.87 vs 171212    4.71 (  1.10%) (03) up:02 dn:02 (--- yyy) GNC Holdings                [g]retail                      [i]operates 3,342 company owned, 3,036 gnc franchised nutrition stores worldwide, and 2,215 gnc locations within rite aid store>[g]ibdorig=retail-specialty[h]
LAST:0975: ret-spc MIK     +-+               171215   21.84 vs 171212   21.63 (  0.32%) (03) up:02 dn:02 (--- yyy) Michael's Strs(hobby)       [g]retail                      [i]operates 1,145 michaels and 118 aaron brothers stores offering framing, arts and crafts products in 49 states and canada>[g]ibdorig=retail-specialty[h]
LAST:1172: ret-spc PRTY    +--               171215   12.20 vs 171212   12.65 ( -1.23%) (03) up:02 dn:02 (--- yyy) Party City HoldCo           [g]retail                      [i]distributes party goods via the wholesale channel in over 100 countries and 900 company owned and franchised stores.>[g]ibdorig=retail-specialty[h]
LAST:1317: ret-spc SIG     +-++              171215   53.75 vs 171211   52.76 (  0.46%) (04) up:03 dn:02 (--- x40) SIGNET JEWELERS LTD         [g]retail-specialty jwlr       [i]retailer of jewelry and watches operating 2,909 u.s. and 474 u.k. stores under kay, jared and other names>[g]ibdorig=retail/whlsle-jewelry[h]
LAST:1537: ret-spc ULTA    +++-              171215  218.25 vs 171211  216.14 (  0.24%) (04) up:03 dn:02 (#o1 l46) Ulta Beauty Inc             [g]retail                      [i]operates 675 beauty stores in 46 states offering haircare, cosmetics and other products, as well as salon services.>[g]ibdorig=retail-specialty[h]
LAST:1600: ret-spc VSI     -+++              171215    4.05 vs 171211    3.85 (  1.23%) (04) up:03 dn:02 (--- yyy) Vitamin Shop                [g]retail                      [i]operates 659 vitamin/nutritional stores in 44 states with plans to open 60 more (9%) in 2014.>[g]ibdorig=retail-specialty[h]
LAST:0028: retauto AAP     +--               171215  100.70 vs 171212  103.03 ( -0.77%) (03) up:02 dn:02 (--- yyy) Advanced Auto Parts         [g]retauto                     [i]operates 4,402 retail auto parts stores in 45 states, puerto rico, canada and the virgin islands>[g]ibdorig=retail/whlsle-auto parts[h]
LAST:0146: retauto AZO     ---+-             171215  697.06 vs 171208  721.89 ( -0.71%) (05) up:02 dn:04 (--- yyy) Autozone                    [g]retauto                     [i]operates 4,843 retail auto parts stores in u.s., mexico, puerto rico and brazil offering automotive parts/accessories.>[g]ibdorig=retail/whlsle-auto parts[h]
LAST:0219: retauto CALI    -----+            171215    3.29 vs 171207    3.50 ( -1.06%) (06) up:02 dn:05 (--- yyy) China Auto Logistics        [g]retauto                     [i]chinese distributor of domestic and imported automobiles to dealers and traders via its websites.>[g]ibdorig=retail/whlsle-auto[h]
LAST:0315: retauto CPRT    +-+               171215   44.11 vs 171212   43.70 (  0.31%) (03) up:02 dn:02 (#o1 i38) COPART                      [g]retail/whlse-autopart       [i]conducts salvaged vehicle auctions for insurance companies, charities, dealerships, bank-big and other institutions>[g]ibdorig=retail/whlsle-auto parts[h]
LAST:0356: retauto CWH     +-+++             171215   45.45 vs      0    0.00 ( 20.00%) (05) up:04 dn:02 (new yyy) Camping World Hldgs Cl A    [g]retail/whlsle-automobile    [i]OPERATES 122 RETAIL LOCATIONS AND PROVIDES PORTFOLIO OF SERVICES, PROTECTION PLANS, PRODUCTS AND RESOURCES FOR
LAST:0564: retauto FCAU    +---              171215   17.61 vs 171211   17.89 ( -0.40%) (04) up:02 dn:03 (--- yyy) Fiat Chrysler               [g]retauto                     [i]operates 4,843 retail auto parts stores in u.s., mexico, puerto rico and brazil offering automotive parts/accessories.>[g]ibdorig=retail/whlsle-auto parts[h]
LAST:0660: retauto GPC     +-+               171215   91.98 vs 171212   92.73 ( -0.27%) (03) up:02 dn:02 (--- yyy) Auto Parts                  [g]retauto                     [i]distributes auto/industrial replacement parts, office products and electronics in north america through 2,600 centers.>[g]ibdorig=retail/whlsle-auto parts[h]
LAST:0866: retauto KMX     +-+               171215   67.73 vs 171212   66.86 (  0.43%) (03) up:02 dn:02 (--- yyy) Car Max                     [g]retauto                     [i]operates 131 used car superstores in 64 u.s. markets with plans to open 13 more (10%) in 2014-15.>[g]ibdorig=retail/whlsle-automobile[h]
LAST:0903: retauto LKQ     +--               171215   39.51 vs 171212   40.59 ( -0.91%) (03) up:02 dn:02 (--- yyy) LKQ Corp                    [g]retauto                     [i]distributes aftermarket replacement parts to collision repair shops and mechanical repair shops throughout the u.s.>[g]ibdorig=retail/whlsle-auto parts[h]
LAST:1105: retauto ORLY    -----+---         171215  240.20 vs 171204  250.39 ( -0.47%) (09) up:02 dn:08 (--- yyy) O'Reilly Automotive         [g]retbldg                     [i]operates 4,166 automotive parts stores in 42 states with plans to open 200 more (5%) in 2013.>[g]ibdorig=retail/whlsle-auto parts[h]
LAST:0165: retbldg BECN    +-+               171215   61.64 vs 171212   60.86 (  0.42%) (03) up:02 dn:02 (--- yyy) Beacon Roofing              [g]retbldg                     [i]distributes roofing and related building materials through 236 branches in 39 states and six canadian provinces.>[g]ibdorig=retail/whlsle-bldg prds[h]
LAST:0560: retbldg FAST    +-+               171215   53.28 vs 171212   52.96 (  0.20%) (03) up:02 dn:02 (--- yyy) Fastenal Corp               [g]retbldg                     [i]operates 2,503 construction supply stores offering fasteners, bolts, nuts, studs, washers and other products.>[g]ibdorig=retail/whlsle-bldg prds[h]
LAST:0587: retbldg FIX     +-+               171215   43.55 vs 171212   42.90 (  0.50%) (03) up:02 dn:02 (--- yyy) Comfort System              [g]retbldg                     [i]operates 2,263 home depot stores offering building materials and home improvement and lawn and garden products>[g]ibdorig=retail/whlsle-bldg prds[h]
LAST:0599: retbldg FND     -+---             171215   43.55 vs 171208   44.72 ( -0.54%) (05) up:02 dn:04 (--- i41) Floor & Decore              [g]retail/whlse-bldg prds      [i]operates 72 warehouse-format stores across 17 states, averaging approximately 72,000 square feet.>[g]ibdorig=retail/whlsle-bldg prds[h]
LAST:0687: retbldg GWW     +-+               171215  229.97 vs 171212  222.39 (  1.10%) (03) up:02 dn:02 (--- yyy) W.W. Grainger               [g]retbldg                     [i]distributes tools, lighting, plumbing and other maintenance products via over 390 branches and 18 distribution centers>[g]ibdorig=retail/whlsle-bldg prds[h]
LAST:0700: retbldg HD      +-+               171215  182.58 vs 171212  181.80 (  0.14%) (03) up:02 dn:02 (--- t11) Home Depo                   [g]retbldg                     [i]operates 2,263 home depot stores offering building materials and home improvement and lawn and garden products>[g]ibdorig=retail/whlsle-bldg prds[h]
LAST:0904: retbldg LL      +-+               171215   29.48 vs 171212   30.00 ( -0.59%) (03) up:02 dn:02 (--- yyy) Lumber Liquidators          [g]retbldg                     [i]operates 354 flooring stores in 46 states and ontario, canada.>[g]ibdorig=retail/whlsle-bldg prds[h]
LAST:0914: retbldg LOW     +-+               171215   86.69 vs 171212   84.99 (  0.65%) (03) up:02 dn:02 (--- t06) Lowes Cos                   [g]retbldg                     [i]operates 1,832 lowe's and orchard home improvement supply stores in u.s./canada/mexico. to open 20 (1%) more in 2014-15.>[g]ibdorig=retail/whlsle-bldg prds[h]
LAST:1002: retbldg MSM     +----             171215   91.70 vs 171208   90.50 (  0.26%) (05) up:02 dn:04 (--- x40) MSC INDUSTRIAL DIRECT       [g]retbldg                     [i]distributes maintenance, repair and operations supplies via 12 distribution centers and 85 branch offices>[g]ibdorig=retail/whlsle-bldg prds[h]
LAST:1141: retbldg PGTI    +-+               171215   16.25 vs 171212   15.90 (  0.72%) (03) up:02 dn:02 (--- yyy) PGT, Inc                    [g]retbldg                     [i]operates 325 flooring stores in 46 states and ontario, canada.>[g]ibdorig=retail/whlsle-bldg prds[h]
LAST:1324: retbldg SITE    +-+               171215   71.82 vs 171212   70.65 (  0.54%) (03) up:02 dn:02 (--- i26) SiteOneLndScpesSpply        [g]retail/whlse-bldg prds      [i]OPERATES 469 STORES OFFERING LANDSCAPE SUPPLIES TO RESIDENTIAL AND COMMERCIAL LANDSCAPE PROFESSIONALS
LAST:1459: retbldg TITN    --+--             171215   21.06 vs 171208   21.98 ( -0.87%) (05) up:02 dn:04 (#o2 l00) Titan Machinery Corp        [g]retail/whlse-bldg prds      [i]OPERATES 109 AGRICULTURAL/CONSTRUCTION EQUIPMENT STORES IN 11 STATES OFFERING NEW/USED MACHINERY.
LAST:1491: retbldg TSCO    +-++              171215   68.42 vs 171211   67.15 (  0.46%) (04) up:03 dn:02 (--- yyy) Tractor Supply Co           [g]retbldg                     [i]operates 1,276 farming equipment stores in 48 states with plans to open 102-106 more (8%-9%) in 2014.>[g]ibdorig=retail/whlsle-bldg prds[h]
LAST:1503: retbldg TTS     +-+               171215    9.15 vs 171212    8.90 (  0.91%) (03) up:02 dn:02 (--- yyy) Tile Shop Holdings          [g]retbldg                     [i]operates 80 tile stores in 26 states with plans to open 17 more (25%) in 2013.>[g]ibdorig=retail/whlsle-bldg prds[h]
LAST:0153: retfurn BBBY    +-+               171215   22.62 vs 171212   23.18 ( -0.83%) (03) up:02 dn:02 (#o1 z--) Bed Bath & Beyond Inc       [g]retail-furnishings          [i]OPERATES 1,546 BED BATH AND BEYOND AND OTHER STORES IN 50 STATES, D.C., PUERTO RICO AND CANADA.
LAST:0723: retfurn HOME    +-+               171215   29.84 vs 171212   28.58 (  1.41%) (03) up:02 dn:02 (--- yyy) At Home Group Inc           [g]retail-furnishings          [i]OPERATES 123 HOME DECOR STORES ACROSS 30 STATES AND 65 MARKETS, AVERAGING APPROXIMATELY 115,000 SQ.FT PER STORE.
LAST:1148: retfurn PIR     --+               171215    4.11 vs 171212    5.46 (-10.95%) (03) up:02 dn:02 (--- yyy) Pier One                    [g]retail-furnishings          [i]operates 1,072 home furnishing stores in the u.s. and canada with plans to open a net 30 more in 2014-15.>[g]ibdorig=retail-home furnishings[h]
LAST:1287: retfurn SCSS    +-+               171031   32.50 vs      0    0.00 ( 33.33%) (03) up:02 dn:02 (--- yyy) Select Comfort Corp         [g]retail-furnishings          [i]operates 440 bed mattress stores with plans to open 20-30 more in 2013.>[g]ibdorig=retail-home furnishings[h]
LAST:1650: retfurn WSM     +-+               171215   50.70 vs 171212   50.90 ( -0.13%) (03) up:02 dn:02 (--- yyy) William Sonoma              [g]retail-furnishings          [i]operates 585 home furnishings and accessories stores in 44 states, d.c., canada and australia>[g]ibdorig=retail-home furnishings[h]
LAST:0253: retsoap CHD     ++-+              171215   49.06 vs 171211   47.96 (  0.56%) (04) up:03 dn:02 (--- yyy) Church & Dwight             [g]retsoap                     [i]manufactures baking soda, laundry detergents, condoms, pregnancy tests, toothpaste and other consumer products.>[g]ibdorig=soap & clng preparatns[h]
LAST:0276: retsoap CLX     +-++              171215  147.63 vs 171211  145.05 (  0.44%) (04) up:03 dn:02 (--- yyy) Clorox                      [g]retsoap                     [i]manufactures cleaning products, trash bags, water filtration systems and food items.>[g]ibdorig=soap & clng preparatns[h]
LAST:0943: rettoys MAT     -++               171215   15.48 vs 171212   14.62 (  1.85%) (03) up:02 dn:02 (--- yyy) Mattel Inc                  [g]toys                        [i]manufactures toy products sold worldwide under the mattel, fisher-price, and american girl brands.>[g]ibdorig=leisure-toys/games/hobbies[h]
LAST:0205: smokes  BTI     +-+++             171215   65.86 vs 171207   66.51 ( -0.20%) (05) up:04 dn:02 (--- yyy) British Amer Tobacco        [g]tobacco                     [i]U.K.-BASED MANUFACTURER OF TOBACCO PRODUCTS SOLD UNDER MORE THAN 200 BRANDS WORLDWIDE.
LAST:0984: smokes  MO      --+               171215   71.67 vs 171212   71.72 ( -0.02%) (03) up:02 dn:02 (--- yyy) Altria Group                [g]tobacco                     [i]manufactures cigarettes and other tobacco products mainly sold under marlboro and black and mild names.>[g]ibdorig=tobacco[h]
LAST:1159: smokes  PM      +-++              171215  109.68 vs 171211  106.04 (  0.83%) (04) up:03 dn:02 (--- yyy) Philip Morris Intl          [g]tobacco                     [i]manufactures cigarettes sold worldwide under the marlboro, l&m, and other brands. also sells cigars and pipe tobacco.>[g]ibdorig=tobacco[h]
LAST:0069: steel   AKS     +-+               171215    5.30 vs 171212    5.33 ( -0.19%) (03) up:02 dn:02 (--- yyy) A K Steel                   [g]steel                       [i]manufactures flat-rolled carbon and stainless/electrical steels for the automotive/construction/appliance industries.>[g]ibdorig=steel-producers[h]
LAST:0329: steel   CRS     +-++              171215   50.57 vs 171211   50.65 ( -0.04%) (04) up:03 dn:02 (--- x40) CARPENTER TECH              [g]steel-specialtyalloy        [i]manufactures and distributes specialty metals including cobalt, nickel, titanium, chromium and iron scrap.>[g]ibdorig=steel-specialty alloys[h]
LAST:0676: steel   GSM     +---              171215   16.13 vs 171211   17.32 ( -1.84%) (04) up:02 dn:03 (Fwl yyy) Ferroglobe plc              [g]steel-specialtyalloy        [i]manufactures specialty metals including silicon-based metals for the chemical, aluminum, and automotive industries.>[g]ibdorig=steel-specialty alloys[h]
LAST:1063: steel   NUE     +--               171215   60.11 vs 171212   61.95 ( -1.02%) (03) up:02 dn:02 (--- yyy) Nucor                       [g]steel                       [i]manufactures steel and steel products for the automotive, custruction, machinery and appliance industries.>[g]ibdorig=steel-producers[h]
LAST:1311: steel   SHLO    +-+               171215    8.10 vs 171212    8.17 ( -0.29%) (03) up:02 dn:02 (--- yyy) Shiloh Industries           [g]steel                       [i]manufactures steel engineered blanks, stampings and modular assemblies for the automotive and other industrial markets.>[g]ibdorig=steel-producers[h]
LAST:1316: steel   SID     +--               171215    2.32 vs 171212    2.32 (  0.00%) (03) up:02 dn:02 (--- yyy) Companhia Siderurgic        [g]steel-producers             [i]brazilian producer of galvanized, hot and cold rolled and tin mill steel products.>
LAST:1319: steel   SIM     ----------+-      171215    9.53 vs 171129   10.49 ( -0.84%) (12) up:02 dn:11 (--- yyy) Groupo SimacMex Steel       [g]steel                       [i]manufacturer of non-flat steel products in mexico, making a broad range of small/medium-sized structural steel products>[g]ibdorig=steel-producers[h]
LAST:1342: steel   SLX     +-++++++          171215   43.76 vs 171205   42.33 (  0.41%) (08) up:07 dn:02 (#o2 yyy) XCH-Steel Vaneck Vect       [g]XCH-steel                   [i]etf for nyse arca steel index.
LAST:1396: steel   STLD    +-+               171215   39.85 vs 171212   40.64 ( -0.66%) (03) up:02 dn:02 (--- yyy) Steel Dynamics              [g]steel                       [i]manufactures flat-rolled, structural, bar and rail steels and recycles ferrous and non-ferrous scrap metals.>[g]ibdorig=steel-producers[h]
LAST:1467: steel   TMST    +-+++++           171215   13.45 vs 171206   12.83 (  0.66%) (07) up:06 dn:02 (--- x40) TimkenSteel Corporati       [g]steel-spec alloys           [i]manufactures special bar quality steel, mechanical tubing and steel components for auto, oil and other industries.>[g]ibdorig=steel-specialty alloys[h]
LAST:1490: steel   TS      --+               171215   29.95 vs 171212   31.05 ( -1.22%) (03) up:02 dn:02 (--- yyy) Tenaris S.A.Pipe            [g]steel                       [i]manufacturer and supplier of steel pipe products and related services for energy and industrial applications.>[g]ibdorig=steel-producers[h]
LAST:1662: steel   X       +---              171215   31.85 vs 171211   33.42 ( -1.23%) (04) up:02 dn:03 (--- yyy) United States Steel         [g]steel                       [i]manufactures flat-rolled and tubular steel products for the automotive, container, construction and appliance markets.>[g]ibdorig=steel-producers[h]
LAST:1497: svc-ads TTD     +-+               171215   49.25 vs 171212   46.86 (  1.62%) (03) up:02 dn:02 (--- l45) Trade Desk Inc CL A         [g]comml svcs-adverts          [i]SELF-SERVICE PLATFORM FOR AD BUYERS TO PURCHASE AND MANAGE DATA-DRIVEN DIGITAL ADVERTISING CAMPAIGNS.>
LAST:1260: svc-ecu RYB     ---+------------  171215   16.78 vs      0    0.00 (  6.25%) (15) up:01 dn:15 (new yyy) RYB Education Cl A Ads      [g]education china             [i]CHINA-BASED COMPANY PROVIDES EARLY CHILDHOOD EDUCATION SERVICES IN CHINA COVERED 307 CITIES AND TOWNS.
LAST:0114: svc-edu APEI    +-+               171215   25.85 vs 171212   25.30 (  0.71%) (03) up:02 dn:02 (--- yyy) American Public Edu         [g]education                   [i]offers online postsecondary education to 112,400 students with an emphasis on military and public services.>[g]ibdorig=consumer svcs-education[h]
LAST:0022: svc-edu ATGE    +-+++++           171215   45.30 vs      0    0.00 ( 14.29%) (07) up:06 dn:02 (--- yyy) Adtalem Global Edu          [g]education                   [i]PROVIDES POST-SECONDARY EDUCATION TO STUDENTS VIA 59 LOCATIONS IN 12 STATES AND INTERNATIONALLY.
LAST:0192: svc-edu BPI     +-----            171215    8.83 vs 171207    9.09 ( -0.49%) (06) up:02 dn:05 (--- yyy) Bridgepoint Edu             [g]education                   [i]provides online and traditional post-secondary education in 1,570 courses and 80 degree programs to 63,624 students.>[g]ibdorig=consumer svcs-education[h]
LAST:0248: svc-edu CECO    ++-               171215   12.58 vs 171212   12.54 (  0.11%) (03) up:02 dn:02 (--- yyy) Career Education            [g]education                   [i]provides post-secondary education for 53,700 students via campuses in the u.s.>[g]ibdorig=consumer svcs-education[h]
LAST:0314: svc-edu CPLA    +-+               171215   79.40 vs 171212   80.50 ( -0.46%) (03) up:02 dn:02 (--- yyy) Capella Education           [g]education                   [i]provides online post secondary education to 35,432 students through 1,700 courses and 43 academic programs>[g]ibdorig=consumer svcs-education[h]
LAST:0477: svc-edu EDU     ++-               171215   89.50 vs 171212   89.18 (  0.12%) (03) up:02 dn:02 (--- i39) New Orientl Edu&Tec         [g]education-china             [i]chinese provider of language training and test preparation courses to 9.2 mil students via 56 schools and 703 centers.>[g]ibdorig=consumer svcs-education[h]
LAST:0901: svc-edu LINC    +----             171215    2.16 vs 171208    2.21 ( -0.46%) (05) up:02 dn:04 (--- yyy) Lincoln Educational         [g]education                   [i]provides career-oriented post-secondary education services to over 13,844 students through 33 campuses>[g]ibdorig=consumer svcs-education[h]
LAST:0913: svc-edu LOPE    +-+               171215   92.13 vs 171212   90.40 (  0.63%) (03) up:02 dn:02 (--- x40) Grand Canyon Educat         [g]education                   [i]offers post-secondary education programs for 59,658 students via its online system and its arizona campus.>[g]ibdorig=consumer svcs-education[h]
LAST:0922: svc-edu LRN     +---              171215   16.32 vs 171211   16.18 (  0.21%) (04) up:02 dn:03 (--- yyy) K-12                        [g]education                   [i]provides online curriculum to 114,635 k-12 students of virtaul schools in 33 states and the district of columbia.>[g]ibdorig=consumer svcs-education[h]
LAST:1401: svc-edu STRA    +-+               171215   90.71 vs 171212   91.05 ( -0.12%) (03) up:02 dn:02 (--- yyy) Strayr Education Inc        [g]education                   [i]provides post-secondary education programs to over 43,192 students in 24 states and d.c.>[g]ibdorig=consumer svcs-education[h]
LAST:1425: svc-edu TAL     ++-               171215   29.64 vs 171212   29.34 (  0.34%) (03) up:02 dn:02 (--- i40) TAL Education               [g]education-china             [i]chinese provider of k-12 after-school tutoring services to 1.07 mil students via 274 learning centers in 16 cities.>[g]ibdorig=consumer svcs-education[h]
LAST:1443: svc-edu TEDU    +++-+             171215   13.91 vs 171208   13.28 (  0.91%) (05) up:04 dn:02 (--- yyy) Tarena Edu China            [g]education-china             [i]provides professional education services in china with a core strength in it professional education services>[g]ibdorig=consumer svcs-education[h]
LAST:0339: svc-out CTAS    +-+               171215  158.00 vs 171212  157.19 (  0.17%) (03) up:02 dn:02 (Fwl i44) Cintas Corp                 [g]comml svcs-outsourcing      [i]PROVIDES CORPORATE IDENTITY UNIFORM PROGRAMS WHICH ARE RENTED AND SOLD TO 1 MILLION CLIENTS WORLDWIDE.
LAST:0123: svc-stf ASGN    +----             171215   64.51 vs 171208   63.83 (  0.21%) (05) up:02 dn:04 (#o2 l00) On Assignment Inc           [g]comml svcs-staffing         [i]PROVIDES PERMANENT AND TEMPORARY IT, HEALTHCARE AND LAB SUPPORT STAFFING TO 14,000 CLIENTS VIA 158 OFFICES.
LAST:0235: svc-tvl CCL     +---              171215   65.95 vs 171211   67.03 ( -0.41%) (04) up:02 dn:03 (--- yyy) Carnival Corp               [g]travel-services             [i]operates cruise vacations with 101 ships under ten brands servicing north america, asia, australia and europe.>[g]ibdorig=travel-services[h]
LAST:0345: svc-tvl CTRP    +-+++             171215   44.01 vs 171208   42.98 (  0.47%) (05) up:04 dn:02 (--- yyy) Asiainfo Holdings           [g]travel-book                 [i]china-based consolidator of hotel accommodations and airline tickets targeting individual business and leisure travelers>[g]ibdorig=leisure-travel booking[h]
LAST:0552: svc-tvl EXPE    ++-++             171215  120.88 vs 171208  117.54 (  0.55%) (05) up:04 dn:02 (--- yyy) Expedia                     [g]travel-book                 [i]provides airline ticket, hotel room, car rental, vacation package and cruise services via expedia.com., hotels.com>[g]ibdorig=leisure-travel booking[h]
LAST:1033: svc-tvl NCLH    +----             171215   54.00 vs 171208   55.03 ( -0.38%) (05) up:02 dn:04 (--- l39) Norwegian Cruise            [g]travel-services             [i]chinese provider of online travel deals offering flight and hotel bookings.>[g]ibdorig=travel-services[h]
LAST:1122: svc-tvl PCLN    -+++              171215 1760.00 vs 171211 1715.52 (  0.63%) (04) up:03 dn:02 (--- z--) Priceline                   [g]travel-book                 [i]provides airline ticket, hotel room, car rental, vacation package and cruise services through priceline.com.>[g]ibdorig=leisure-travel booking[h]
LAST:1210: svc-tvl RCL     +---              171215  125.09 vs 171211  125.45 ( -0.07%) (04) up:02 dn:03 (--- yyy) Royal Caribbean             [g]travel-services             [i]operates royal caribbean, celebrity cruises, azamara club cruises, pullmantur cruises and cdf croisieres de france.>[g]ibdorig=travel-services[h]
LAST:1266: svc-tvl SABR    ++-++             171215   20.42 vs 171208   19.30 (  1.10%) (05) up:04 dn:02 (--- yyy) Sabre Corporation           [g]travel-book                 [i]provides end-to-end technology solutions to a broad range of travel suppliers and buyers located throughout the world.>[g]ibdorig=leisure-travel booking[h]
LAST:1482: svc-tvl TRIP    +---              171215   35.03 vs 171211   35.32 ( -0.21%) (04) up:02 dn:03 (--- yyy) TripAdvisor Inc             [g]travel-book                 [i]PROVIDES ONLINE TRAVEL RELATED CONTENT INCLUDING AGGREGATED REVIEWS VIA TRIPADVISOR.COM.
LAST:1519: svc-tvl TZOO    +-++              171215    6.05 vs 171211    6.00 (  0.21%) (04) up:03 dn:02 (--- yyy) Travel Zoo                  [g]travel-book                 [i]provides online travel offers from airlines, hotels, cruise lines, and vacation packagers via travelzoo.com.>[g]ibdorig=leisure-travel booking[h]
LAST:0073: svcleas AL      +-++              171215   45.80 vs 171211   43.75 (  1.12%) (04) up:03 dn:02 (--- z--) Air Lease Corp              [g]transp-air-leas             [i]provides leasing and fleet management of 146 narrowbody, 31 widebody and 16 turboprop aircraft to 79 airlines>[g]ibdorig=comml svcs-leasing[h]
LAST:0151: svcleas AYR     +-++              171215   23.51 vs 171211   23.28 (  0.24%) (04) up:03 dn:02 (--- yyy) Aircastle LTD               [g]transp-air-leas             [i]provides commercial jet aircraft leasing to passenger and cargo airlines in 37 countries.>[g]ibdorig=comml svcs-leasing[h]
LAST:0597: svcleas FLY     -+----            171215   13.17 vs 171207   13.87 ( -0.89%) (06) up:02 dn:05 (--- yyy) Fly Leasing                 [g]transp-air-leas             [i]provides leasing of 113 commercial jet aircraft and other aviation assets to 62 airlines in 34 countries.>[g]ibdorig=comml svcs-leasing[h]
LAST:0627: svcleas GATX    +-++              171215   60.36 vs 171211   61.26 ( -0.37%) (04) up:03 dn:02 (--- x40) G-A-T-X Corp                [g]transp-leasing              [i]leases, operates, and manages long-lived assets used in the rail, marine, and industrial equipment industries.>[g]ibdorig=comml svcs-leasing[h]
LAST:1209: svcleas RCII    +-+               171215   11.01 vs 171212   11.23 ( -0.67%) (03) up:02 dn:02 (--- yyy) Rent-A-Center               [g]leasing                     [i]operates/franchises 4,665 stores offering furniture and electronics in the u.s., canada and mexico>[g]ibdorig=comml svcs-leasing[h]
LAST:1449: svcleas TGH     +-++              171215   22.30 vs 171211   21.55 (  0.84%) (04) up:03 dn:02 (Fwl yyy) Textainer Group Holdings    [g]comml xvcs-leasing          [i]PROVIDES WORLDWIDE INTERMODAL CONTAINER LEASING WITH OVER 2.1 MIL CONTAINERS.>
LAST:1552: svcleas URI     +-+               171215  164.29 vs 171212  163.65 (  0.13%) (03) up:02 dn:02 (--- x40) United Rental               [g]leasing                     [i]provides construction and industrial equipment rentals and sales through 832 locations in u.s. and canada.>[g]ibdorig=comml svcs-leasing[h]
LAST:0433: svcrsch DNB     +--               171215  120.33 vs 171212  120.92 ( -0.16%) (03) up:02 dn:02 (--- yyy) Dunn and Bradstreet         [g]svc-mktresearch             [i]provides business information via a global commercial database of more than 230 million business records worldwide.>[g]ibdorig=comml svcs-market rsrch[h]
LAST:0570: svcrsch FDS     ++-               171215  204.87 vs 171212  204.04 (  0.14%) (03) up:02 dn:02 (--- x40) FACTSET RESEARCH SYST       [g]comml svcs-mktresrch        [i]provides financial data from stock markets, newswires and data suppliers to investment professionals>[g]ibdorig=comml svcs-market rsrch[h]
LAST:0802: svcrsch IT      +-++              171215  122.51 vs 171211  120.01 (  0.51%) (04) up:03 dn:02 (--- yyy) Gartner Inc                 [g]svc-mktresearch             [i]provides information technology market research and consulting services to clients in over 85 countries.>[g]ibdorig=comml svcs-market rsrch[h]
LAST:0949: svcrsch MCO     +--               171215  150.57 vs 171212  152.57 ( -0.44%) (03) up:02 dn:02 (--- yyy) Moody's                     [g]svc-mktresearch             [i]provides credit ratings, research and analysis tools for institutional investors and capital market professionals.>[g]ibdorig=comml svcs-market rsrch[h]
LAST:1286: svcrsch SCOR    -++               171031   29.87 vs      0    0.00 ( 33.33%) (03) up:02 dn:02 (--- yyy) Comscore                    [g]svc-mktresearch             [i]provides a digital platform that measures online audience behavior via data from users worldwide.>[g]ibdorig=comml svcs-market rsrch[h]
LAST:1595: svcrsch VRSK    ++-+              171215   95.00 vs 171211   94.32 (  0.18%) (04) up:03 dn:02 (--- yyy) Verisk Analytics Inc        [g]Comml Svcs-mktresrch        [i]PROVIDES PROPRIETARY ACTUARIAL AND UNDERWRITING DATA RELATED TO U.S. PROPERTY AND CASUALTY INSURANCE RISKS.>
LAST:0091: svcstaf AMN     +----             171215   48.95 vs 171208   50.15 ( -0.49%) (05) up:02 dn:04 (--- z--) AMN Healthcare Serv         [g]staffing                    [i]offers permanent and temporary staffing of physicians and nurses to healthcare facilities in the u.s.>[g]ibdorig=comml svcs-staffing[h]
LAST:0844: svcstaf JOBS    +++-+             171215   59.76 vs 171208   58.01 (  0.59%) (05) up:04 dn:02 (--- yyy) Jobs54                      [g]staffing                    [i]chinese provider of online and print recruitment services via the 51job publication and 51job.com website.>[g]ibdorig=comml svcs-staffing[h]
LAST:0936: svcstaf MAN     +----             171215  124.82 vs 171208  127.96 ( -0.50%) (05) up:02 dn:04 (--- x40) MANPOWERGROUP               [g]staffing                    [i]provide temporary and permanent staffing services for various industries via 2,900 offices in 80 countries.>[g]ibdorig=comml svcs-staffing[h]
LAST:0234: trash   CCC     ---+-             171215   21.30 vs 171208   21.50 ( -0.19%) (05) up:02 dn:04 (--- yyy) Calgon Carbon               [g]trash                       [i]manufactures activated carbon, purification systems and carbon cloths for the purification of liquids and gases.>[g]ibdorig=pollution control[h]
LAST:0269: trash   CLH     +---              171215   52.17 vs 171211   53.31 ( -0.55%) (04) up:02 dn:03 (--- x40) CLEAN HARBORS               [g]trash                       [i]provides collection, transportation, treatment, disposal and site decontamination of hazardous/non-hazardous waste.>[g]ibdorig=pollution control[h]
LAST:0372: trash   DCI     +-+               171215   48.59 vs 171212   48.51 (  0.05%) (03) up:02 dn:02 (--- x40) DONALDSON                   [g]trash                       [i]manufactures air and liquid filtration systems and replacement parts for various industrial markets via 42 plants.>[g]ibdorig=pollution control[h]
LAST:1249: trash   RSG     +-+               171215   66.09 vs 171212   64.80 (  0.65%) (03) up:02 dn:02 (--- yyy) Republic Services           [g]trash                       [i]provides non-hazardous solid waste collection services for commercial, industrial, municipal and residential customers>[g]ibdorig=pollution control[h]
LAST:1499: trash   TTEK    +----             171215   47.50 vs 171208   48.35 ( -0.36%) (05) up:02 dn:04 (--- yyy) Tetra Tech                  [g]trash                       [i]provides construction, consulting and engineering services focusing on resource management and infrastructure projects.>[g]ibdorig=pollution control[h]
LAST:1619: trash   WCN     +-++++++          171215   70.40 vs 171205   68.28 (  0.38%) (08) up:07 dn:02 (--- t00) WASTE CONNECTIONS           [g]trash                       [i]provides non-hazardous solid waste collection and landfill disposal in 6 canadian provinces and 14 u.s. states>[g]ibdorig=pollution control[h]
LAST:1638: trash   WM      +-+               171215   85.87 vs 171212   84.64 (  0.48%) (03) up:02 dn:02 (--- yyy) Waste Management            [g]trash                       [i]provides waste collection, disposal, waste-to-energy and recycling services in the u.s., puerto rico and canada.>[g]ibdorig=pollution control[h]
LAST:0182: utl-alt BKH     +-+               171215   60.02 vs 171212   59.73 (  0.16%) (03) up:02 dn:02 (--- x40) BLACK HILLS                 [g]utility-diversified         [i]provides utility services to 207,200 electric and 547,300 gas customers in sd, wy, ne, ia, ks, co and mt.>[g]ibdorig=utility-diversified[h]
LAST:0911: utl-alt LNT     +-+               171215   44.43 vs 171212   44.01 (  0.32%) (03) up:02 dn:02 (--- x40) ALLIANT ENERGY              [g]utility-diversified         [i]holding co engaged in the generation and transmission of electric and natural gas services>[g]ibdorig=utility-diversified[h]
LAST:1120: utl-alt PCG     +---              171215   53.05 vs 171211   53.71 ( -0.31%) (04) up:02 dn:03 (Fwl yyy) PG&E Pacific Gas & El       [g]utility-diversified         [i]engaged in generation and distribution of electricity and natural gas in norther and central california.[g]ibdorig=utility-diversified[h]
LAST:1606: utl-alt VVC     +-+               171215   67.63 vs 171212   67.70 ( -0.03%) (03) up:02 dn:02 (--- x40) VECTREN                     [g]utility-diversified         [i]holding co providing utility services to 1.0 mil natural gas and 144,000 electric customers in indiana and ohio.>[g]ibdorig=utility-diversified[h]
LAST:0050: utl-elc AEP     +-+               171215   76.54 vs 171212   76.02 (  0.23%) (03) up:02 dn:02 (--- yyy) Am.Elect Power              [g]util-elec                   [i]engaged in generation, transmission/distribution of electricity in ar, in, ky, la, mi, oh, ok, tn, tx, wv and va.>[g]ibdorig=utility-electric power[h]
LAST:0052: utl-elc AES     +---              171215   10.80 vs 171211   10.86 ( -0.14%) (04) up:02 dn:03 (--- yyy) AES Corp                    [g]util-elec                   [i]engaged in generation and distribution of electricity to over 11.5 mil customers worldwide.>[g]ibdorig=utility-electric power[h]
LAST:0129: utl-elc AVA     +-+               171215   51.48 vs 171212   51.40 (  0.05%) (03) up:02 dn:02 (--- yyy) Avista Corporation          [g]util-elec                   [i]engaged in generation, transmission and distribution of energy to 366,000 electric customers in washington and idaho.>[g]ibdorig=utility-diversified[h]
LAST:0286: utl-elc CMS     +-+               171215   49.25 vs 171212   49.17 (  0.05%) (03) up:02 dn:02 (--- yyy) CMS Energy                  [g]util-elec                   [i]holding co for consumers energy and cms enterprises, providing electric and gas utility services primarily in michigan>[g]ibdorig=utility-diversified[h]
LAST:0313: utl-elc CPL     +-+               171215   10.86 vs 171212   10.80 (  0.18%) (03) up:02 dn:02 (--- yyy) CPFL Energia S.A            [g]utility-electric power      [i]brazilian co engaged in generation, distribution and commercialization of electricity to 7.3 mil consumers in brazil.>[g]
LAST:0362: utl-elc D       +++-++++          171215   84.91 vs 171205   83.12 (  0.26%) (08) up:07 dn:02 (--- yyy) Dominion Resources          [g]util-elec                   [i]engaged in power generation and electric and gas utility services to the northeast, mid-atlantic and midwest u.s.>[g]ibdorig=utility-diversified[h]
LAST:0453: utl-elc DUK     +-+               171215   87.84 vs 171212   87.13 (  0.27%) (03) up:02 dn:02 (--- yyy) Duke Energy                 [g]util-elec                   [i]provides electric and natural gas utility services to about 7.2 mil electric and 500,000 gas customers in the americas.>[g]ibdorig=utility-diversified[h]
LAST:0462: utl-elc DYN     +---              171215   11.04 vs 171211   11.55 ( -1.15%) (04) up:02 dn:03 (--- yyy) Dynergy                     [g]util-elec                   [i]holding co engaged in production and distribution of electric energy in il, pa, ca, nv, ny and me.>[g]ibdorig=utility-electric power[h]
LAST:0472: utl-elc ED      +---              171215   88.24 vs 171211   89.66 ( -0.40%) (04) up:02 dn:03 (--- yyy) ConEdison                   [g]utility-diversified         [i]holding co providing electric, gas and steam utility services in new york, new jersey and pennsylvania>
LAST:0496: utl-elc ELP     +-++              171215    7.02 vs 171211    6.96 (  0.21%) (04) up:03 dn:02 (--- yyy) Companhia Paranaense        [g]utility-electric power      [i]brazilian co engaged in electric power generation, transmission/distribution in the state of parana.>
LAST:0522: utl-elc ETR     +-+               171215   83.80 vs 171212   83.26 (  0.21%) (03) up:02 dn:02 (--- yyy) Entergy Corp                [g]utility-electric power      [i]engaged in electric power production and retail distribution to 2.8 mil utility customers in ar, la, ms and tx.>
LAST:0548: utl-elc EXC     --+-              171215   40.74 vs 171211   41.92 ( -0.72%) (04) up:02 dn:03 (--- yyy) Exelon Corp                 [g]utility-diversified         [i]engaged in generation and distribution of electricity to 6.6 mil customers in pennsylvania, maryland and illinois.>
LAST:0572: utl-elc FE      ----+             171215   31.83 vs 171208   32.83 ( -0.63%) (05) up:02 dn:04 (--- yyy) Firstenergy                 [g]utility-electric power      [i]holding co engaged in the generation and distribution of electricity to 6 mil customers in oh, pa, wv, md, ny and nj>
LAST:0688: utl-elc GXP     +---              171215   33.56 vs 171211   34.70 ( -0.85%) (04) up:02 dn:03 (--- x40) GREAT PLAINS ENERGY         [g]utility-electric power      [i]holding co engaged in the generation and distribution of electricity to 846,100 customers in kansas and missouri.>
LAST:0702: utl-elc HE      +----             171215   36.93 vs 171208   37.89 ( -0.52%) (05) up:02 dn:04 (--- x40) HAWAIIAN ELECTRI            [g]utility-electric power      [i]provides electric public utility service to 457,800 customers on the islands of oahu, maui, lanai, molokai and hawaii.>
LAST:0719: utl-elc HNP     +++-              171215   25.16 vs 171211   25.05 (  0.11%) (04) up:03 dn:02 (--- yyy) Huaneng Power Intl          [g]utility-electric power      [i]chinese co engaged in the generation and distribution of electric power to 19 provinces in china and singapore.>
LAST:0762: utl-elc IDA     +-+               171215   95.51 vs 171212   95.00 (  0.18%) (03) up:02 dn:02 (--- x40) IDACORP                     [g]utility-electric power      [i]holding co engaged in the generation and distribution of electric power in southern idaho and eastern oregon.>
LAST:1042: utl-elc NGG     ------+----       171215   57.99 vs 171130   60.11 ( -0.33%) (11) up:02 dn:10 (--- yyy) National Grid plc           [g]util-diversified            [i]british engaged in gas and electric transmission and distribution in u.k. and u.s.>
LAST:1054: utl-elc NRG     ----+             171215   27.50 vs 171208   28.25 ( -0.55%) (05) up:02 dn:04 (--- yyy) Constellation Energy        [g]util-diversified            [i]supplies electricity in texas, generates wholesale power, and trades energy and capacity in the u.s.>
LAST:1087: utl-elc OGE     +---              171215   34.15 vs 171211   34.55 ( -0.29%) (04) up:02 dn:03 (--- x40) OGE ENERGY                  [g]utility-electric power      [i]provides electric utility services to 824,776 customers in oklahoma and western arkansas.>
LAST:1161: utl-elc PNM     +---              171215   43.95 vs 171211   45.20 ( -0.71%) (04) up:02 dn:03 (--- x40) PNM RESOURCES               [g]utility-electric power      [i]holding co engaged in the generation, transmission, distribution and sale of electricity in new mexico and arizona.>
LAST:1167: utl-elc PPL     +---              171215   33.97 vs 171211   34.62 ( -0.48%) (04) up:02 dn:03 (--- yyy) PPL Corp                    [g]utility-electric power      [i]holding co engaged in electric generation, marketing and distribution in northeastern and northwestern u.s.>
LAST:1358: utl-elc SO      --+-              171215   51.31 vs 171211   51.68 ( -0.18%) (04) up:02 dn:03 (--- yyy) Southern Company            [g]utility-electric power      [i]holding co engaged in generation, transmission and distribution of electricity in al, ga, fl, ms, nc, sc, tx and nm.>
LAST:1647: utl-elc WR      +----             171215   55.08 vs 171208   56.76 ( -0.61%) (05) up:02 dn:04 (--- x40) WESTAR ENERGY               [g]utility-electric power      [i]engaged in generation, transmission and distribution of electricity to about 700,000 customers in kansas.>
LAST:0025: utl-gas ATO     --+-              171215   89.37 vs 171211   91.91 ( -0.71%) (04) up:02 dn:03 (--- x40) ATMOS ENERGY                [g]utility-gas distribution    [i]engaged in distribution of natural gas to 3 mil customers in 8 states, primarily in the south.>
LAST:1040: utl-gas NFG     ----+             171215   55.65 vs 171208   57.96 ( -0.83%) (05) up:02 dn:04 (--- x40) NATIONAL FUEL GAS           [g]utility-gas distribution    [i]holding co providing gas utility services to 742,235 customers in western new york and northwestern pennsylvania.>
LAST:1088: utl-gas OGS     +-+               171215   76.38 vs 171212   75.44 (  0.41%) (03) up:02 dn:02 (--- x40) ONE Gas, Inc. Common        [g]utility-gas distribution    [i]provides natural gas distribution services in oklahoma, kansas and texas to 2.14 mil customers.>
LAST:1630: utl-gas WGL     +-++              171215   85.86 vs 171211   85.75 (  0.03%) (04) up:03 dn:02 (--- x40) WGL HOLDINGS                [g]utility-gas distribution    [i]holding co engaged in the distribution of natural gas and energy related products and services to customers.>
LAST:0252: water   CGW     +---              171215   35.52 vs 171211   35.88 ( -0.25%) (04) up:02 dn:03 (#o2 yyy) XCH-WaterGlbs&p             [g]XCH-water Gugm              [i]etf for s&p global water nr index.
LAST:1653: water   WTR     +-+               171215   38.14 vs 171212   37.27 (  0.76%) (03) up:02 dn:02 (--- yyy) Aqua America                [g]utility-water-supply        [i]holding co providing water and wastewater utility services to about 3 mil customers.>
HELP:unk:: zz failed for CASA  
HELP:unk:: zz failed for CPAH  
HELP:unk:: zz failed for CPB   
HELP:unk:: zz failed for ECO   
HELP:unk:: zz failed for EXAS  
HELP:unk:: zz failed for FOR   
HELP:unk:: zz failed for GLNG  
HELP:unk:: zz failed for GLYC  
HELP:unk:: zz failed for GNX   
HELP:unk:: zz failed for JX    
HELP:unk:: zz failed for KMG   
HELP:unk:: zz failed for KRX   
HELP:unk:: zz failed for KSX   
HELP:unk:: zz failed for LNCE  
HELP:unk:: zz failed for MAC   
HELP:unk:: zz failed for MALL  
HELP:unk:: zz failed for MDCO  
HELP:unk:: zz failed for OIL   
HELP:unk:: zz failed for ON    
HELP:unk:: zz failed for PTI   
HELP:unk:: zz failed for SE    
HELP:unk:: zz failed for TMO   
HELP:unk:: zz failed for TNX   
HELP:unk:: zz failed for TRCH  
HELP:unk:: zz failed for UBSH  
HELP:unk:: zz failed for UWT   
HELP:unk:: zz failed for VGK   
HELP:unk:: zz failed for VIX   
HELP:unk:: zz failed for Z     
LAST:0483: zzzdone EFU     +----             171215   23.48 vs 171207   23.97 ( -0.42%) (05) up:02 dn:04 (--- yyy) XCH-UltraShrtIntEq2X        [z]XCH-UltraShrtIntEq          [z]etf for twice the inverse price and yield of the msci eafe index.
LAST:0624: zzzdone FXL     +-+               171215   51.35 vs 171212   50.84 (  0.33%) (03) up:02 dn:02 (--- yyy) XCH-Rus1K AlphaDx           [z]XCH-usa                     [z]etf for strataquant techology index from russell 1000 performance index.