PennyRunners

[buyittradeit]

New 52-week Highs (NYSE) Basic or Extra! users: Log in to create your own scans
6 Apr 2010
Symbol Name Exch Sector Industry Open High Low Close Volume
AB AllianceBernstein Holding L.P NYSE Financial Investment Services 32.800 32.910 32.010 32.550 375293
ABB Abb Ltd. NYSE Technology Electronic Instr. & Controls 22.130 22.420 22.040 22.310 2822478
ACC American Campus Communities Inc. NYSE Services Real Estate Operations 27.820 29.500 27.550 29.440 1467241
ACF Americredit Corp. NYSE Financial Consumer Financial Services 24.520 24.740 24.210 24.620 1239084
ADC Agree Realty Corp. NYSE Services Real Estate Operations 23.750 24.600 23.750 24.540 36760
ADX Adams Express Co. NYSE 10.670 10.800 10.670 10.750 171815
AER AerCap Holdings NV NYSE Services Rental & Leasing 12.960 13.250 12.910 13.000 869154
AET Aetna, Inc. NYSE Financial Insurance (Accident & Health) 35.020 35.960 34.960 35.110 4085793
AFG American Fncl Group, Inc. NYSE Financial Insurance (Prop. & Casualty) 29.000 29.330 28.870 29.310 469939
AFL Aflac, Inc. NYSE Financial Insurance (Accident & Health) 55.220 56.120 55.120 55.960 2451515
AGCO AGCO Corp. NYSE Capital Goods Constr. & Agric. Machinery 37.320 37.530 37.115 37.380 1487513
AGD Alpine Global Dynamic Dividend Fund NYSE 11.010 11.160 11.000 11.110 98750
AGL AGL Resources, Inc. NYSE Utilities Natural Gas Utilities 38.960 39.630 38.960 39.580 254091
AGM Federal Agricultural Mortgage NYSE Financial Consumer Financial Services 13.300 13.850 12.930 13.800 371009
AHT Ashford Hospitality Trust Inc. NYSE Services Real Estate Operations 7.410 7.890 7.360 7.850 983430
AIV Apartment Investment and Management Co. NYSE Services Real Estate Operations 19.560 20.170 19.180 20.170 2940956
AIZ Assurant Inc. NYSE Financial Insurance (Accident & Health) 35.410 35.660 35.160 35.470 912190
AKR Acadia Realty Trust NYSE Services Real Estate Operations 18.280 18.490 18.200 18.490 282108
ALE Allete Inc. NYSE Utilities Electric Utilities 34.310 34.900 34.310 34.770 77836
AME Ametek, Inc. NYSE Technology Scientific & Technical Instr. 41.850 42.320 41.780 42.240 260633
AMG Affiliated Mngrs Grp, Inc. NYSE Financial Investment Services 81.850 83.680 80.890 83.680 651586
AMX America Movil S.A. de C.V NYSE Services Communications Services 51.710 51.960 51.400 51.720 3961685
ANR Alpha Natural Resources Inc. NYSE Energy Coal 53.100 55.700 52.750 54.390 5786386
AOD Alpine Total Dynamic Dividend Fund NYSE 9.140 9.220 9.130 9.190 845030
AOS Smith AO Corp. NYSE Technology Electronic Instr. & Controls 53.330 54.240 53.150 53.930 210763
APC Anadarko Petroleum Corp. NYSE Energy Oil & Gas Operations 74.460 75.000 73.730 73.950 4408548
ARE Alexandria R E Eqty, Inc. NYSE Services Real Estate Operations 69.570 71.930 69.080 71.840 1089763
ARM Arvinmeritor, Inc. NYSE Cons. Cyclical Auto & Truck Parts 14.410 14.680 14.260 14.520 1771239
ASH Ashland, Inc. NYSE Basic Materials Fabricated Plastic & Rubber 56.710 58.980 56.430 58.530 2021103
ATI Allegheny Technologies NYSE Basic Materials Misc. Fabricated Products 55.820 56.610 55.400 55.640 2027022
AVB Avalonbay Communities, Inc. NYSE Services Real Estate Operations 88.640 92.590 88.290 92.420 2057698
AVK Advent Claymore Convertible Securities and Income Fund NYSE 16.950 17.150 16.950 17.150 67474
AVX AVX Corp. NYSE Technology Electronic Instr. & Controls 14.740 14.740 14.380 14.400 291357
AWF Alliance Wrld Dlr Govt II NYSE 14.380 14.450 14.350 14.410 267865
AWR American States Water Co. NYSE Utilities Water Utilities 35.670 36.860 35.670 36.540 140199
AXP American Express Co. NYSE Financial Consumer Financial Services 42.390 43.143 42.300 43.120 7816450
BBL BHP Billiton plc NYSE Basic Materials Metal Mining 70.910 71.270 70.520 70.860 1240424
BBT BB&T Corp. NYSE Financial Regional Banks 32.850 33.724 32.680 33.530 5037008
BCF BlackRock Real Asset Equity Trust NYSE 13.400 13.680 13.270 13.550 225414
BDN Brandywine Realty Trust NYSE Services Real Estate Operations 12.520 13.060 12.410 12.950 1232905
BDT BlackRock Strategic Dividend Achievers Trust NYSE 9.650 9.850 9.650 9.830 194275
BDV BlackRock Dividend Achievers Trust NYSE 9.390 9.470 9.370 9.460 126654
BEE Strategic Hotel & Resorts Inc. NYSE Services Real Estate Operations 4.670 5.390 4.670 5.000 5669316
BEZ Baldor Electric Co. NYSE Technology Electronic Instr. & Controls 38.280 38.810 37.840 38.600 237902
BFS Saul Centers, Inc. NYSE Services Real Estate Operations 41.810 42.340 41.760 41.930 33374
BGU Direxion Daily Large Cap Bull 3x Shares NYSE 61.940 63.270 61.710 62.940 2948069
BHL BlackRock Defined Opportunity Credit Trust NYSE 12.860 13.060 12.850 12.880 73632
BID Sothebys Holdings Inc. NYSE Services Retail (Specialty) 32.200 33.700 31.900 33.660 1302766
BIO Bio-Rad Laboratories, Inc. NYSE Technology Scientific & Technical Instr. 103.740 106.000 103.670 104.820 70896
BKE Buckle, Inc. NYSE Services Retail (Apparel) 38.300 39.080 37.720 38.860 690259
BKH Black Hills Corp. NYSE Utilities Electric Utilities 31.010 31.990 30.960 31.850 289787
BLU Blue Chip Value Fund, Inc. NYSE 3.400 3.440 3.390 3.430 92236
BPL Buckeye Partners L P NYSE Energy Oil Well Services & Equipment 62.390 62.390 61.585 61.940 71748
BPO Brookfield Properties Corp. NYSE Services Real Estate Operations 15.700 16.200 15.600 15.950 3704211
BPT BP Prudhoe Bay Royalty Trust NYSE 104.000 105.090 101.750 105.080 328152
BRE BRE Properties Inc Md NYSE Services Real Estate Operations 38.180 38.600 37.070 37.890 1882745
BRY Berry Petroleum Co. NYSE Energy Oil & Gas Operations 31.540 32.200 31.420 31.800 508559
BSP American Strat Inc Prt II NYSE 10.290 10.330 10.220 10.240 19232
BTE Baytex Energy Trust NYSE Energy Oil & Gas Operations 36.300 36.310 35.970 36.080 137440
BTO Hancock John Bk&thrft Opp NYSE 16.920 17.430 16.920 17.290 101526
BTZ BlackRock Credit Allocation Income Trust IV NYSE 12.390 12.460 12.300 12.420 171680
BVF Biovail Corp. NYSE Healthcare Biotechnology & Drugs 16.710 17.020 16.710 16.900 1377335
BXP Boston Properties, Inc. NYSE Services Real Estate Operations 77.470 79.610 76.980 79.410 1308945
BZ Boise Inc. NYSE Basic Materials Paper & Paper Products 6.650 6.820 6.600 6.810 2547087
CAB Cabela's Inc. NYSE Services Retail (Specialty) 18.060 18.198 18.010 18.110 455071
CAE CAE, Inc. NYSE Technology Electronic Instr. & Controls 10.240 10.420 10.210 10.280 54850
CAJ Canon, Inc. NYSE Technology Computer Peripherals 47.320 47.510 46.940 47.510 226887
CAM Cameron International Corp. NYSE Energy Oil Well Services & Equipment 45.230 45.700 44.800 45.650 2619674
CAT Caterpillar, Inc. NYSE Capital Goods Constr. & Agric. Machinery 64.810 65.470 64.570 65.290 6388982
CBK Chris & Banks NYSE Services Retail (Apparel) 9.010 9.170 8.840 9.040 612720
CBL CBL and Associates Proper NYSE Services Real Estate Operations 14.920 15.630 14.870 15.230 2028238
CBT Cabot Corp. NYSE Basic Materials Chemical Manufacturing 31.700 32.350 31.630 31.890 465882
CCE Coca Cola Enterprises, Inc. NYSE Cons. Non-Cyclical Beverages (Non-Alcoholic) 28.130 28.380 28.085 28.180 5746190
CEC CEC Entertainment Inc. NYSE Services Restaurants 38.750 38.850 38.630 38.850 64801
CEE Central European Eqty Fund NYSE 37.340 37.500 37.170 37.420 40902
CEG Constellation Energy Group NYSE Utilities Electric Utilities 36.690 38.000 36.690 37.900 2720065
CFR Cullen Frost Bankers Inc. NYSE Financial Regional Banks 56.210 57.290 56.210 57.040 262030
CGI Celadon Group, Inc. NYSE Transportation Trucking 14.090 14.470 13.920 14.070 172120
CGV Compagnie Generale de Geophysique-Veritas NYSE Energy Oil Well Services & Equipment 30.860 31.420 30.790 31.370 60917
CHH Choice Hotels Intl, Inc. NYSE Services Hotels & Motels 34.750 36.010 34.430 35.900 459984
CHW Calamos Global Dynamic Income Fund NYSE 8.100 8.220 8.100 8.200 163343
CJA Vale Capital Ltd. NYSE 57.790 58.480 57.790 58.480 12500
CLB Core Laboratories N V NYSE Energy Oil Well Services & Equipment 134.400 136.210 133.680 136.010 266508
CLC Clarcor, Inc. NYSE Basic Materials Containers & Packaging 35.370 35.840 35.090 35.770 137936
CLF Cliffs Natural Resources Inc. NYSE Basic Materials Metal Mining 74.260 76.170 73.970 74.020 5621275
CLI Mack-Cali Realty Corp. NYSE Services Real Estate Operations 36.140 37.460 36.040 37.330 1462182
CMA Comerica, Inc. NYSE Financial Regional Banks 38.720 40.820 38.720 40.570 4528615
CMG Chipotle Mexican Grill Inc. NYSE Services Restaurants 119.590 122.620 118.700 122.170 835471
CMU MFS High Yield Municipal Trust NYSE 4.630 4.700 4.610 4.700 37369
CNA Cna Financial Corp. NYSE Financial Insurance (Prop. & Casualty) 27.490 27.830 27.490 27.610 278848
CNH CNH Global NYSE Capital Goods Constr. & Agric. Machinery 32.890 33.150 32.680 33.150 363563
CNK Cinemark Holdings Corp. NYSE Services Motion Pictures 18.490 19.000 18.350 18.920 775357
CNP CenterPoint Energy, Inc. NYSE Utilities Electric Utilities 14.600 14.770 14.560 14.740 3617322
CNQ Canadian Natural Resources NYSE Energy Oil & Gas Operations 79.370 79.990 78.550 79.060 1337292
CNS Cohen & Steers Inc. NYSE Financial Investment Services 26.170 26.400 26.080 26.290 187577
COH Coach, Inc. NYSE Services Retail (Apparel) 40.450 40.780 40.180 40.730 2045978
CPE Callon Petroleum Co. Del NYSE Energy Oil & Gas Operations 6.160 6.860 6.090 6.750 2629842
CPT Camden Property Trust NYSE Services Real Estate Operations 44.300 45.200 43.510 44.930 1090504
CRI Carter Holdings Inc. NYSE Services Retail (Apparel) 31.770 32.130 31.570 32.100 803433
CRM Salesforce.com, Inc. NYSE Technology Software & Programming 76.410 79.440 76.130 78.830 2482036
CSA Cogdell Spencer Inc. NYSE Services Real Estate Operations 7.770 8.070 7.760 8.020 181517
CSH Cash America Intl Inc. NYSE 41.050 41.520 40.890 41.250 190967
CUT Claymore/Clear Global Timber Index ETF NYSE 19.050 19.250 18.980 19.250 155139
CVO Cenveo Inc. NYSE Services Printing Services 9.590 9.900 9.590 9.720 405266
CVY Claymore/Zacks Yield Hog NYSE 18.980 19.170 18.971 19.130 144550
CXE MFS High Income Municipal Trust NYSE 5.030 5.040 5.020 5.030 39433
CYN City National Corp. NYSE Financial Regional Banks 53.960 55.880 53.770 55.700 504473
CYT Cytec Inds, Inc. NYSE Basic Materials Chemical Manufacturing 48.980 49.580 48.770 49.520 452470
DBO PowerShares DB Multi-Sector Commodity Trust Oil Fund NYSE 29.310 29.460 29.240 29.400 180174
DCA DCA Total Return Fund NYSE 3.110 3.110 3.010 3.020 108357
DCO Ducommun, Inc. NYSE Capital Goods Aerospace & Defense 21.760 22.000 21.600 21.900 87253
DDS Dillards Inc NYSE Services Retail (Department & Discount) 25.400 25.860 25.360 25.640 785461
DEI Douglas Emmett Inc. NYSE Services Real Estate Operations 15.800 16.400 15.710 16.400 1503844
DEP Duncan Energy Partners LP NYSE Utilities Natural Gas Utilities 28.000 28.560 28.000 28.430 93063
DES Wisdom Tree Small Cap Dividend Fund NYSE 43.900 44.090 43.460 43.950 85553
DFG Delphi Fncl Group Inc. NYSE Financial Insurance (Life) 26.130 26.500 26.050 26.420 248909
DGS WisdomTree Emerging Markets Small Cap Dividend Fund NYSE 45.720 46.000 45.520 45.910 118786
DHG DWS Dreman Value Income Edge Fund, Inc. NYSE 13.090 13.190 13.080 13.100 80297
DHX Dice Holdings Inc. NYSE Services Business Services 7.730 7.950 7.670 7.800 62627
DIS Walt Disney Co. NYSE Services Broadcasting & Cable TV 35.240 35.610 35.100 35.470 12637701
DKS Dick's Sporting Goods Inc. NYSE Services Retail (Specialty) 26.760 27.180 26.670 27.140 699381
DLN Wisdom Tree Large Cap Dividend NYSE 43.170 43.250 43.000 43.210 57442
DRH DiamondRock Hospitality Co. NYSE Services Hotels & Motels 10.290 10.630 10.270 10.500 1863367
DRQ Dril Quip, Inc. NYSE Energy Oil Well Services & Equipment 64.850 65.720 64.580 65.430 148083
DSU Blackrock Debt Strategies Fund Inc. NYSE 4.250 4.300 4.240 4.300 338137
DTE DTE Energy Co. NYSE Utilities Electric Utilities 45.520 46.490 45.010 46.480 936018
DVY iShares DJ Select Dividend Index Fund NYSE 46.690 47.110 46.650 47.090 747607
EDD Morgan Stanley Emerging Markets Domestic Debt Fund NYSE 15.100 15.150 14.990 15.140 182162
EDR Education Realty Trust Inc. NYSE Services Real Estate Operations 6.020 6.330 6.000 6.290 255315
EDU New Oriental Education & Technology Group Inc. NYSE Services Schools 88.710 90.000 88.110 89.840 433129
EE El Paso Electric Co. NYSE Utilities Electric Utilities 20.710 21.170 20.710 21.160 142108
EEM iShares MSCI Emerging Markets NYSE 43.440 43.840 43.410 43.740 42926240
EK Eastman Kodak Co. NYSE Cons. Cyclical Photography 6.730 7.050 6.510 6.720 21685860
ELS Equity Lifestyle Properties, Inc. NYSE Services Real Estate Operations 55.260 57.530 55.260 57.010 391515
ENB Enbridge, Inc. NYSE Energy Oil Well Services & Equipment 48.660 48.990 48.630 48.890 88433
ENS EnerSys Inc. NYSE Technology Electronic Instr. & Controls 25.370 25.650 25.315 25.540 223810
ENY Claymore/SWM Canadian Energy Income Index ETF NYSE 19.140 19.360 19.139 19.150 75220
EP El Paso Energy Corp. NYSE Utilities Natural Gas Utilities 11.570 11.850 11.500 11.660 10799329
EPB El Paso Pipeline Partners LP NYSE Utilities Natural Gas Utilities 28.340 28.730 28.300 28.680 206845
EPD Enterprise Products Partn NYSE Energy Oil & Gas Operations 35.850 36.000 35.500 35.880 1190716
EPE Enterprise GP Holdings LP NYSE Energy Oil & Gas Operations 46.770 47.410 46.440 47.280 140923
EPL Energy Partners Ltd. NYSE Energy Oil & Gas Operations 13.660 13.780 13.560 13.600 130216
EPP iShares MSCI Pacific Ex-Japan NYSE 43.980 44.390 43.920 44.360 567337
EQR Equity Residntl Prop Tr NYSE Services Real Estate Operations 40.070 41.600 39.960 41.560 3894702
ESS Essex Property Trust, Inc. NYSE Services Real Estate Operations 92.910 96.020 92.860 96.000 454368
ETE Energy Transfer Equity LP NYSE Energy Oil & Gas Operations 34.960 35.390 34.710 34.750 411767
ETH Ethan Allen Interiors Inc. NYSE Cons. Cyclical Furniture & Fixtures 21.530 22.150 21.490 22.010 194608
ETM Entercom Communications Corp. NYSE Services Broadcasting & Cable TV 11.920 12.870 11.870 12.550 592944
ETN Eaton Corp. NYSE Technology Electronic Instr. & Controls 76.810 77.740 76.285 77.660 1279110
ETP Energy Transfer Partners LP NYSE Energy Oil Well Services & Equipment 47.780 48.000 47.526 48.000 456816
ETR Entergy Corp Hldg Co. NYSE Utilities Electric Utilities 81.390 84.330 80.930 84.070 2208823
EV Eaton Vance Corp. NYSE Financial Investment Services 33.980 34.390 33.740 34.340 544858
EVT Eaton Vance Tax Advantaged Dividend Income Fund NYSE 16.350 16.500 16.260 16.480 191275
EW Edwards Lifesciences Corp. NYSE Healthcare Medical Equipment & Supplies 103.070 103.220 99.650 102.430 897880
EWA Australia iShares NYSE 24.530 24.800 24.510 24.780 4899159
EWC Canada iShares NYSE 28.660 28.800 28.530 28.610 3795908
EWM Malaysia iShares NYSE 12.000 12.050 11.980 12.030 1150877
EWX SPDR S&P Emerging Markets Small Cap ETF NYSE 50.970 51.189 50.660 51.100 29219
EXR Extra Space Storage Inc. NYSE Services Real Estate Operations 12.900 13.410 12.900 13.400 574448
FAS Direxion Daily Financial Bull 3x Shares NYSE 101.760 106.228 101.410 105.670 21992130
FAV First Trust Active Dividend Income Fund NYSE 14.170 14.450 14.060 14.430 48715
FC Franklin Covey Co. NYSE Services Schools 7.850 8.190 7.230 8.090 108610
FCE/A Forest City Entpr, Inc. NYSE Services Real Estate Operations 15.280 15.740 14.790 15.440 2562517
FCH Felcor Lodging Trust, Inc. NYSE Services Real Estate Operations 6.300 7.720 6.240 7.420 4229388
FCH/PA Felcor Lodging Trust NYSE 18.620 19.180 18.560 19.100 17300
FCT First Trust/Four Corners Senior Floating Rate Income Fund II NYSE 13.180 13.260 13.141 13.260 170078
FDN First Trust Dow Jones Internet Index Fund NYSE 26.990 27.370 26.940 27.340 127980
FDO Family Dollar Stores, Inc. NYSE Services Retail (Specialty) 37.500 37.890 37.200 37.790 3103319
FFG FBL Financial Group, Inc. NYSE Financial Insurance (Life) 25.820 26.210 25.600 25.910 80515
FGF Sun America Focused Alpha Growth Fund Inc. NYSE 14.670 14.770 14.670 14.730 71721
FHN First Horizon National Corp. NYSE Financial Regional Banks 14.400 14.700 14.160 14.660 4359196
FII Federated Investors, Inc. NYSE Financial Investment Services 26.520 26.940 26.250 26.780 1023510
FLS Flowserve Corp. NYSE Capital Goods Misc. Capital Goods 114.190 116.050 113.898 115.750 651205
FLY Babcock & Brown Air Ltd. NYSE Services Rental & Leasing 10.860 11.470 10.800 11.460 286001
FMC FMC Corp. NYSE Basic Materials Chemical Manufacturing 62.260 63.330 62.055 63.250 676465
FMO Fiduciary/Claymore MLP Opportunity Fund NYSE 20.180 20.370 19.930 20.334 61779
FNB F.N.B. Corp. NYSE Financial Regional Banks 8.390 8.750 8.310 8.690 538862
FNI First Trust ISE ChIndia Index Fund NYSE 22.800 22.970 22.719 22.920 44094
FOF Cohen & Steers Closed-End Opportunity Fund, Inc. NYSE 12.730 12.910 12.730 12.900 57952
FR First Industrial Realty T NYSE Services Real Estate Operations 8.310 9.150 8.290 8.980 1630988
FRI First Trust S&P REIT Index Fund NYSE 13.160 13.550 13.160 13.520 415763
FRM Furmanite Corp. NYSE Services Business Services 5.250 5.390 5.220 5.300 76857
FRT Federal Realty Invt Tr NYSE Services Real Estate Operations 74.430 76.440 73.990 76.070 540003
FT Franklin Universal Trust NYSE 6.000 6.110 6.000 6.100 44442
FTI FMC Technologies, Inc. NYSE Energy Oil Well Services & Equipment 68.010 69.260 67.540 68.960 1045012
FXC Currency Shares Canadian Dollar Trust NYSE 99.510 99.660 99.400 99.430 227051
FXD First Trust Consumer Discretionary AlphaDEX Fund NYSE 17.380 17.530 17.340 17.530 190869
FXL First Trust Technology AlphaDEX Fund NYSE 19.020 19.130 18.939 19.070 24062
FXO First Trust Financials AlphaDEX Fund NYSE 13.720 13.900 13.720 13.900 227362
FXZ First Trust Materials AlphaDEX Fund NYSE 21.540 21.730 21.480 21.712 187366
GAB Gabelli Equity Trust, Inc. NYSE 5.170 5.190 5.160 5.190 614739
GAM General Amer Invs Co, Inc. NYSE 25.120 25.340 25.110 25.260 49032
GCI Gannett Co, Inc. NYSE Services Printing & Publishing 17.150 17.539 17.030 17.340 4181330
GCO Genesco, Inc. NYSE Services Retail (Apparel) 32.110 32.490 31.880 32.480 85594
GDI Gardner Denver, Inc. NYSE Capital Goods Misc. Capital Goods 46.500 46.830 46.260 46.640 135157
GET Gaylord Entertainment Co. NYSE Services Hotels & Motels 30.200 31.280 30.070 30.430 582790
GFY Western Asset Variable Rate Strategic Fund Inc. NYSE 15.050 15.310 15.050 15.260 47961
GGB Gerdau Usa NYSE Basic Materials Iron & Steel 17.100 17.960 17.060 17.770 11771414
GGG Graco, Inc. NYSE Capital Goods Misc. Capital Goods 32.270 32.610 32.230 32.490 414656
GIB CGI Group, Inc. NYSE Technology Computer Services 15.500 15.520 15.420 15.500 81017
GIM Templeton Global Incm Fund NYSE 10.050 10.110 10.050 10.090 355542
GKM GMAC LLC NYSE 21.520 21.670 21.482 21.626 15625
GMF SPDR S&P Emerging Asia Pacific NYSE 77.762 78.560 77.762 78.120 152301
GOM GMAC LLC NYSE 21.010 21.300 21.000 21.280 38140
GPS Gap, Inc. NYSE Services Retail (Apparel) 23.760 23.850 23.460 23.840 6092426
GRT Glimcher Realty Trust NYSE Services Real Estate Operations 5.250 5.730 5.250 5.490 1856840
GUR SPDR S&P Emerging Europe NYSE 47.310 55.210 46.980 47.420 550316
GWR Genesee & Wyoming, Inc. NYSE Transportation Railroads 34.660 34.929 34.550 34.830 144069
GWW WW Grainger, Inc. NYSE Capital Goods Misc. Capital Goods 111.810 112.970 111.510 112.700 348652
HAO Claymore/AlphaShares China Small Cap Index ETF NYSE 28.480 28.740 28.450 28.650 201010
HAR Harman Intl Inds, Inc. NYSE Cons. Cyclical Audio & Video Equipment 48.480 49.990 48.480 49.620 935711
HBI HanesBrands, Inc. NYSE Cons. Cyclical Apparel/Accessories 28.790 29.550 28.500 29.290 729610
HCF Highland Credit Strategies Fund NYSE 8.080 8.180 8.060 8.130 259091
HDB HDFC Bank Ltd. NYSE Financial Regional Banks 145.210 146.890 144.540 146.080 209922
HE Hawaiian Electric Industries Inc. NYSE Utilities Electric Utilities 22.680 23.300 22.650 23.290 461999
HEI Heico Corp. NYSE Capital Goods Aerospace & Defense 52.020 52.862 51.680 52.060 69382
HF HFF Inc. NYSE Services Real Estate Operations 7.830 8.190 7.830 8.010 67693
HI Hillenbrand Inc. NYSE Cons. Cyclical Furniture & Fixtures 22.370 22.750 22.300 22.640 271637
HIS CIGNA High Income Sh NYSE 2.080 2.090 2.040 2.057 215336
HME Home Properties N Y, Inc. NYSE Services Real Estate Operations 47.750 49.180 47.520 49.160 384951
HMN Horace Mann Educatrs Corp. NYSE Financial Insurance (Prop. & Casualty) 15.260 15.560 15.255 15.480 129259
HNR Harvest Natural Resources, Inc. NYSE Energy Oil & Gas Operations 8.470 8.700 7.990 8.060 468819
HPQ Hewlett-Packard Co. NYSE Technology Computer Hardware 53.680 53.970 53.360 53.860 9684461
HPT Hospitality Property Trust NYSE Services Hotels & Motels 24.970 25.740 24.910 25.480 916565
HPY Heartland Payment Systems Inc. NYSE Services Business Services 18.880 19.300 18.810 19.160 433472
HQH H&Q Healthcare Inv Fund NYSE 13.140 13.290 13.140 13.240 192701
HQL H&Q Life Sciences Invs NYSE 10.740 10.780 10.678 10.750 65846
HRC Hill-Rom Holdings Inc. NYSE Technology Scientific & Technical Instr. 28.210 28.540 28.210 28.440 479360
HST Host Hotels & Resorts Inc. NYSE Services Real Estate Operations 15.070 15.380 14.910 15.380 12362166
HT Hersha Hospitality Trust NYSE Services Real Estate Operations 5.350 5.490 5.250 5.470 1408701
HTD John Hancock Tax- Advantaged Dividend Income Fund NYSE 14.310 14.310 14.110 14.150 113774
HUB/B Hubbell, Inc. NYSE Technology Electronic Instr. & Controls 51.530 52.040 51.361 51.910 84312
HYB New America High Incm Fund NYSE 9.350 9.640 9.350 9.620 55887
IAK iShares Dow Jones U.S. Insurance NYSE 30.860 30.990 30.780 30.930 21864
IAT iShares Dow Jones U.S. Regional Banks NYSE 25.110 25.870 25.110 25.790 226987
IBN Icici Bank Ltd. NYSE Financial Money Center Banks 45.150 45.950 45.060 45.790 1933894
ICF Realty Major iShares NYSE 58.700 60.310 58.500 60.190 1416053
IDA Idacorp, Inc. NYSE Utilities Electric Utilities 35.110 35.930 35.110 35.910 212933
IDX Market Vectors Indonesia Index ETF NYSE 73.760 74.500 73.000 74.220 182491
IEX Idex Corp. NYSE Capital Goods Misc. Capital Goods 33.350 33.850 33.350 33.670 351192
IFF Intl Flavors & Fragrances NYSE Basic Materials Chemical Manufacturing 48.530 49.020 48.380 48.870 413085
IGM Technology iShares S&P/GSTI Index Fund NYSE 55.850 56.350 55.770 56.190 53783
IGN Network iShares S&P/GSTI Index Fund NYSE 29.040 29.550 29.010 29.490 50690
IHG InterContinental Hotels Group PLC NYSE Services Hotels & Motels 16.110 16.330 16.100 16.290 41205
IJH MidCap 400 iShares NYSE 80.530 81.350 80.530 81.270 652269
IJJ MidCap 400 Value iShares NYSE 72.900 73.744 72.900 73.650 143011
IJK MidCap 400 Growth iShares NYSE 86.800 87.660 86.800 87.560 646217
IJR SP SmCap 600 iShares NYSE 60.900 61.605 60.770 61.450 1011801
IJS SmCap 600 Value iShares NYSE 65.750 66.610 65.599 66.480 851122
IJT SmCap 600 Growth iShares NYSE 62.670 63.264 62.490 63.070 215956
IRS Irsa Inversiones Y Repres NYSE Services Real Estate Operations 11.520 11.948 11.520 11.830 32460
ITC ITC Holdings Corp. NYSE Utilities Electric Utilities 55.580 56.410 55.360 56.410 114312
IVE S&P 500 Value iShares NYSE 57.180 57.650 57.180 57.590 684430
IVV S&P 500 iShares NYSE 118.840 119.640 118.680 119.390 2419219
IVW S&P 500 Growth iShares NYSE 60.580 61.000 60.547 60.880 908366
IWB Russell 1000 iShares NYSE 65.440 65.915 65.370 65.770 856440
IWC iShares Russell Microcap Index Fund NYSE 44.190 44.690 44.090 44.640 434903
IWD Russell 1000 Value iShares NYSE 62.140 62.640 62.070 62.550 1733336
IWF Russell 1000 Growth iShares NYSE 52.420 52.782 52.400 52.660 2890986
IWM Russell 2000 iShares NYSE 69.470 70.290 69.330 70.120 50179605
IWN Russell 2000 Value iShares NYSE 65.570 66.460 65.440 66.310 1550127
IWO Russell 2000 Growth iShares NYSE 74.810 75.510 74.690 75.290 2082874
IWP Russell Mid-Cap Growth iShares NYSE 49.510 49.880 49.450 49.820 806050
IWR Russell Mid-Cap iShares NYSE 91.290 92.040 91.110 91.910 710298
IWS Russell Mid-Cap Value iShares NYSE 41.240 41.770 41.220 41.730 1379315
IWV Russell 3000 iShares NYSE 69.880 70.420 69.830 70.260 480618
IWW Russell 3000 Value iShares NYSE 81.490 82.210 81.490 82.040 78547
IWZ Russell 3000 Growth iShares NYSE 42.750 43.000 42.710 42.914 168727
IXN iShares S&P Global Information Technology Sector NYSE 58.770 59.000 58.470 58.920 58000
IYF Financial iShares NYSE 58.050 58.860 57.970 58.770 1212614
IYG Financial Services iShares NYSE 60.390 61.350 60.280 61.200 184423
IYM Basic Matls iShares NYSE 65.660 66.350 65.520 66.120 874647
IYR Real Estate iShares NYSE 50.940 52.190 50.730 52.080 16859626
IYY Total Market iShares NYSE 59.170 59.600 59.150 59.490 38019
JCE Nuveen Core Equity Alpha Fund NYSE 12.500 12.630 12.470 12.550 76832
JDD Nuveen Diversified Dividend and Income Fund NYSE 10.790 10.950 10.790 10.924 58576
JEQ Japan Equity Fund, Inc. NYSE 5.930 6.000 5.910 5.970 110509
JHP Nuveen Quality Preferred Income Fund 3 NYSE 7.690 7.860 7.690 7.860 40860
JJC iPath Dow Jones-UBS Copper Subindex Total Return ETN NYSE 49.260 49.510 49.101 49.360 45026
JKE iShares Morningstar Large Growth Index Fund NYSE 60.710 61.170 60.710 61.026 62010
JNPR Juniper Networks NYSE Technology Communications Equipment 30.610 31.770 30.430 31.640 8171050
JNY Jones Apparel Group, Inc. NYSE Cons. Cyclical Apparel/Accessories 19.740 19.990 19.680 19.800 1388605
JOF Japan Smaller Capitalization Fund, Inc. NYSE 9.180 9.300 9.170 9.290 218283
JPG Nuveen Equity Premium & Growth Fund NYSE 13.730 13.930 13.730 13.830 81475
JTA Nuveen Tax-Advantaged Total Return Strategy Fund NYSE 12.130 12.350 12.090 12.090 88266
JWN Nordstrom, Inc. NYSE Services Retail (Apparel) 42.610 43.420 42.150 43.370 2751888
KBE SPDR KBW Bank Index ETF NYSE 26.540 27.260 26.470 27.190 3247217
KCP Kenneth Cole Productions NYSE Cons. Cyclical Footwear 14.000 14.360 13.851 14.350 58125
KED Kayne Anderson Energy Development Co. NYSE 16.900 16.980 16.850 16.980 64501
KFN KKR Financial Corp. NYSE Financial Investment Services 8.500 8.730 8.410 8.680 1801721
KIE SPDR KBW Insurance Index ETF NYSE 42.140 42.368 42.040 42.260 272741
KIM Kimco Realty Corp. NYSE Services Real Estate Operations 16.000 16.550 15.940 16.530 5386725
KMP Kinder Morgan Enrgy L P NYSE Utilities Natural Gas Utilities 66.690 66.954 66.400 66.800 320758
KRC Kilroy Realty Corp. NYSE Services Real Estate Operations 31.380 33.400 31.350 33.390 964084
KRE SPDR KBW Regional Banking Index ETF NYSE 26.490 27.550 26.420 27.500 3897339
KRG Kite Realty Group Trust NYSE Services Real Estate Operations 5.040 5.210 5.030 5.180 178269
KS KapStone Paper and Packaging Corp NYSE Basic Materials Paper & Paper Products 12.560 12.720 12.400 12.550 199466
KTF Scudder Municipal Income Trust NYSE 12.050 12.140 12.050 12.110 91615
KYE Kayne Anderson Energy Total Retrun Fund NYSE 24.460 25.020 24.454 24.920 146757
KYN Kayne Anderson MLP Investment Co. NYSE 26.470 26.880 26.315 26.450 170783
LHO Lasalle Hotel Properties NYSE Services Real Estate Operations 24.200 24.640 23.980 24.380 1363208
LIZ Liz Claiborne, Inc. NYSE Cons. Cyclical Apparel/Accessories 7.800 8.000 7.800 7.990 1441873
LNC Lincoln National Corp. NYSE Financial Insurance (Life) 32.100 32.540 32.030 32.220 3097653
LNT Alliant Energy Corp. NYSE Utilities Electric Utilities 33.670 34.200 33.380 34.160 514089
LPX Louisiana Pacific Corp. NYSE Basic Materials Forestry & Wood Products 10.100 10.250 9.740 10.010 4875864
LRY Liberty Property Trust NYSE Services Real Estate Operations 34.250 35.180 34.100 34.630 1555887
LTC LTC Properties, Inc. NYSE Services Real Estate Operations 27.710 28.250 27.560 28.190 57402
LUV Southwest Airlines Co. NYSE Transportation Airline 13.110 13.450 13.100 13.450 9833041
LVS Las Vegas Sands Corp. NYSE Services Casinos & Gaming 23.400 23.960 23.080 23.430 46328652
LXP Lexington Corp. Properties Trust NYSE Services Real Estate Operations 6.820 7.170 6.750 7.030 1449634
LYV Live Nation Entertainment, Inc. NYSE Services Recreational Activities 15.120 15.500 15.040 15.460 1760074
MAC Macerich Co. NYSE Services Real Estate Operations 40.090 42.640 39.940 42.470 2537256
MAR Marriott Intl Inc New NYSE Services Hotels & Motels 32.230 32.800 32.180 32.700 3394820
MAS Masco Corp. NYSE Cons. Cyclical Furniture & Fixtures 16.070 16.330 15.920 16.280 3503086
MAY Malaysia Fund, Inc. NYSE 9.050 9.100 9.050 9.090 13553
MCY Mercury General Corp. NYSE Financial Insurance (Prop. & Casualty) 44.140 44.820 44.140 44.760 94540
MDY S&P Midcap SPDRs NYSE 146.360 147.890 146.360 147.660 2282317
ME Mariner Energy NYSE Energy Oil & Gas Operations 16.920 17.260 16.870 17.050 1515956
MET Metlife, Inc. NYSE Financial Insurance (Miscellaneous) 44.900 45.150 44.730 44.840 4536190
MF MF Global Holdings Ltd. NYSE Financial Investment Services 8.520 9.010 8.500 8.900 4360228
MFL BlackRock MuniHoldings Insured Investment Fund NYSE 13.540 13.640 13.460 13.640 137814
MGA Magna Intl Inc Cl A NYSE Cons. Cyclical Auto & Truck Parts 62.720 63.680 62.420 63.510 653964
MHI Pioneer Municipal High Income Trust NYSE 14.530 14.700 14.530 14.610 111503
MIC Macquarie Infrastructure Company Trust NYSE Transportation Misc. Transportation 14.510 15.150 14.490 14.940 356748
MLI Mueller Industries Inc. NYSE Basic Materials Misc. Fabricated Products 27.570 28.165 27.570 28.090 185880
MO Altria Group Inc. NYSE Cons. Non-Cyclical Tobacco 20.930 21.030 20.900 20.980 10435812
MPG/PA Maguire Properties Inc. NYSE 15.210 16.230 15.210 15.750 114870
MSA Mine Safety Appliances Co. NYSE Technology Scientific & Technical Instr. 28.790 29.230 28.400 28.480 196502
MSB Mesabi Trust NYSE 26.310 27.220 26.210 26.660 113038
MSM Msc Industrial Direct Co. NYSE Capital Goods Misc. Capital Goods 52.560 54.060 52.160 53.200 952403
MSY Morgan Stanley Hi Yld Fund NYSE 5.890 5.900 5.830 5.830 45372
MTD Mettler Toledo Intl, Inc. NYSE Capital Goods Misc. Capital Goods 110.390 112.750 109.910 112.580 185720
MVO MV Oil Trust NYSE 25.650 26.010 25.600 25.970 90301
MVV ProShares Ultra MidCap 400 Fund NYSE 51.540 52.600 51.540 52.430 65957
MWJ Direxion Daily Mid Cap Bull 3x Shares NYSE 124.300 127.230 123.590 126.830 60630
MXB MSCI, Inc. NYSE Financial Investment Services 36.850 37.450 36.390 37.370 605000
MYI Blackrock MuniYield Insured Fund Inc. NYSE 13.080 13.150 13.040 13.120 64754
NCR NCR Corp. NYSE Technology Electronic Instr. & Controls 14.410 15.240 14.360 15.100 4303308
NFG National Fuel Gas Co. NYSE Utilities Natural Gas Utilities 51.990 52.470 51.620 52.310 194864
NFO Claymore/Sabrient Insider ETF NYSE 28.680 28.890 28.608 28.880 84086
NFP National Financial Partners Corp. NYSE Financial Investment Services 14.600 15.120 14.530 14.890 182737
NFX Newfield Exploration Co. NYSE Energy Oil & Gas Operations 55.230 55.920 55.050 55.780 1170071
NGLS Targa Resources Partners LP NYSE Energy Oil & Gas Operations 28.150 28.600 28.040 28.480 217524
NHI National Health Invs, Inc. NYSE Services Real Estate Operations 39.950 40.520 39.780 40.270 88710
NHS Neuberger Berman High Yield Strategies Fund NYSE 13.320 13.470 13.260 13.410 27975
NI Nisource, Inc. NYSE Utilities Natural Gas Utilities 16.220 16.480 16.190 16.450 1158774
NIE Nicholas-Applegate Equity 7 Convertible Income Fund NYSE 17.190 17.330 17.180 17.280 80033
NMD Nuveen Municipal High Income Opportunity Fund 2 NYSE 12.450 12.580 12.410 12.580 52069
NMM Navios Maritime Partners L.P. NYSE Transportation Water Transportation 18.000 18.190 17.900 18.190 148416
NNI Nelnet Inc. NYSE Financial Consumer Financial Services 19.340 19.890 19.330 19.680 112681
NNN National Retail Properties Inc. NYSE Services Real Estate Operations 23.040 23.830 22.970 23.730 624749
NQS Nuveen Select Qlty Muni NYSE 14.630 14.860 14.620 14.800 55200
NQU Nuveen Qlty Incm Muni Fund NYSE 14.300 14.360 14.270 14.340 71115
NR Newpark Resources, Inc. NYSE Energy Oil Well Services & Equipment 5.240 5.930 5.240 5.770 1699322
NRGY Inergy, L.P. NYSE Energy Oil & Gas Operations 38.620 38.630 38.130 38.530 179420
NS NuStar Energy L.P. NYSE Energy Oil Well Services & Equipment 62.390 63.000 62.090 62.940 181932
NSH NuStar GP Holdings, LLC NYSE Energy Oil Well Services & Equipment 30.140 30.690 30.140 30.370 52993
NU Northeast Utilities NYSE Utilities Electric Utilities 27.980 28.210 27.930 28.200 638457
NVO Novo Nordisk A S NYSE Healthcare Biotechnology & Drugs 79.260 80.000 79.070 79.930 126809
NWE NorthWestern Corp. NYSE Utilities Electric Utilities 28.080 28.300 27.710 27.980 1171771
NWL Newell Rubbermaid Inc. NYSE Cons. Non-Cyclical Personal & Household Prods. 15.830 16.095 15.680 16.010 4946422
NWN Northwest Natural Gas NYSE Utilities Natural Gas Utilities 47.420 47.790 47.290 47.690 66458
NYX NYSE Euronext Inc. NYSE Financial Investment Services 30.690 31.070 30.420 31.040 3432790
NZ Netezza Corporation NYSE Technology Computer Peripherals 13.600 13.770 13.330 13.650 483748
O Realty Income Corp. NYSE Services Real Estate Operations 30.840 31.820 30.840 31.530 813065
ODP Office Depot, Inc. NYSE Services Retail (Specialty) 8.160 8.360 8.100 8.320 4782495
OEF S&P 100 Index Fund - iShares NYSE 54.080 54.460 54.070 54.370 527386
OEH Orient-Express Hotels NYSE Services Hotels & Motels 14.980 15.290 14.850 15.190 1024935
OFC Corporate Off Pptys Tr Md NYSE Services Real Estate Operations 41.250 42.160 41.150 41.880 998020
OGE OGE Energy Corp. NYSE Utilities Electric Utilities 39.680 40.120 39.610 40.070 298070
OII Oceaneering Intl, Inc. NYSE Energy Oil Well Services & Equipment 65.870 66.550 65.790 66.430 451317
OIL iPath S&P GSCI Crude Oil Total Return Index ETN NYSE 27.810 27.950 27.712 27.840 334661
OKE Oneok, Inc. NYSE Utilities Natural Gas Utilities 47.350 48.030 47.250 48.000 596771
OLN Olin Corp. NYSE Basic Materials Chemical Manufacturing 19.990 20.480 19.930 20.400 1235335
OLP One Liberty Properties, Inc. NYSE Services Real Estate Operations 16.980 17.490 16.945 17.330 135510
OMG OMGroup, Inc. NYSE Basic Materials Chemical Manufacturing 36.190 36.810 36.060 36.440 189495
OMI Owens & Minor Inc. Holding Co. NYSE Healthcare Medical Equipment & Supplies 31.350 31.990 31.180 31.890 574165
ORI Old Republic Intl Corp. NYSE Financial Insurance (Prop. & Casualty) 12.910 13.200 12.910 13.190 1941594
OXY Occidental Petroleum Corp. NYSE Energy Oil & Gas Operations 88.080 88.800 87.880 88.490 4296219
OZM Och-Ziff Capital Management Group LLC NYSE Financial Investment Services 16.920 17.010 16.260 16.960 428994
PBS PowerShares Dynamic Media Portfolio NYSE 13.160 13.360 13.160 13.360 41343
PBT Permian Basin Rlty NYSE Energy Oil & Gas Operations 18.130 18.240 18.000 18.200 191323
PCH Potlatch Corp. NYSE Services Real Estate Operations 36.580 37.675 36.360 37.670 427732
PCL Plum Creek Timber Co. NYSE Capital Goods Constr. - Supplies & Fixtures 39.310 40.000 39.100 39.960 1511774
PCN PIMCO Corporate Income Fund NYSE 15.190 15.260 15.120 15.210 132023
PCX Patriot Coal Corp. NYSE Energy Coal 21.940 23.240 21.730 22.590 6568178
PDP PowerShares DWA Technical Leaders NYSE 20.890 21.070 20.890 21.020 24848
PEI Pennsylvania R E I T NYSE Services Real Estate Operations 13.210 13.940 13.170 13.490 606751
PEJ PowerShares Dynamic Leisure & Entertainment Portfolio NYSE 16.010 16.170 15.980 16.170 53132
PEY PowerShares High Yield Equity Dividend NYSE 8.260 8.370 8.260 8.350 79530
PFG Principal Financial Group NYSE Financial Insurance (Accident & Health) 29.950 30.480 29.860 30.320 3186732
PHK PIMCO High Income Fund NYSE 12.480 12.550 12.420 12.550 744678
PHO PowerShares Water Resources Portfolio NYSE 17.780 17.870 17.690 17.810 234026
PHT Pioneer High Income Trust NYSE 15.570 15.960 15.570 15.920 98576
PID PowerShares International Dividend Acheivers Portfolio NYSE 14.510 14.780 14.460 14.590 1420022
PII Polaris Inds, Inc. NYSE Cons. Cyclical Auto & Truck Manufacturers 53.590 54.260 53.040 53.790 145876
PLT Plantronics, Inc. NYSE Technology Communications Equipment 31.650 32.580 31.510 32.230 232425
PNC PNC Financial Services Gr NYSE Financial Regional Banks 61.380 62.650 61.370 62.580 3588879
PNW Pinnacle West Cap Corp. NYSE Utilities Electric Utilities 38.220 39.100 38.220 39.070 761272
PNY Piedmont Natural Gas Co. N C NYSE Utilities Natural Gas Utilities 27.430 28.070 27.430 28.070 268057
POL Polyone Corp. NYSE Basic Materials Chemicals - Plastics & Rubber 10.460 10.950 10.420 10.940 833453
POM Pepco Holdings Inc. NYSE Utilities Electric Utilities 17.440 17.690 17.330 17.670 2365501
PPG PPG Industries, Inc. NYSE Basic Materials Chemical Manufacturing 66.880 67.850 66.840 67.600 1053192
PPO Polypore International Inc NYSE Basic Materials Chemical Manufacturing 18.930 18.930 18.380 18.550 193882
PPS Post Properties, Inc. NYSE Services Real Estate Operations 22.700 23.820 22.600 23.790 866652
PRF PowerShares FTSE RAFI U.S. 1000 Portfolio NYSE 52.410 52.889 52.410 52.810 66579
PRU Prudential Financial Inc. NYSE Financial Insurance (Life) 62.740 64.230 62.740 63.810 3873907
PSA Public Storage, Inc. NYSE Services Real Estate Operations 93.200 95.170 92.980 94.700 1199333
PSB PS Business Parks, Inc. NYSE Services Real Estate Operations 54.590 55.900 54.590 55.900 76057
PSE Pioneer Southwest Energy Partners L.P. NYSE Energy Oil & Gas - Integrated 24.240 25.350 22.500 24.310 67778
PSO Pearson PLC NYSE Services Printing & Publishing 15.980 16.080 15.910 16.020 117121
PWE Penn West Energy Trust NYSE Energy Oil & Gas Operations 22.100 22.320 21.850 22.010 1548457
PWV Powershares Dynamic Large Cap NYSE 17.950 18.040 17.930 18.020 137385
PXD Pioneer Natural Resources Co. NYSE Energy Oil & Gas Operations 61.280 62.380 60.590 60.960 2272477
PXQ PowerShares Dynamic Networking Portfolio NYSE 20.990 21.190 20.910 21.160 275079
QLD ProShares Ultra QQQ Fund NYSE 66.240 67.340 65.970 66.910 4861351
RBC Regal-Beloit Corp. NYSE Capital Goods Misc. Capital Goods 60.880 62.580 60.490 62.220 377061
RBS/PH Royal Bank Of Scotland NYSE 19.700 20.000 19.700 19.900 59740
RCL Royal Caribbean Cruises NYSE Services Hotels & Motels 34.190 35.120 34.130 34.770 3446971
RDC Rowan Companies, Inc. NYSE Energy Oil Well Services & Equipment 30.730 31.020 30.440 30.800 3066576
RDK Ruddick Corp. NYSE Services Retail (Grocery) 32.150 32.700 32.080 32.700 283438
RDN Radian Group, Inc. NYSE Financial Insurance (Prop. & Casualty) 17.160 17.280 16.700 16.840 4209635
REN Resolute Energy Corp. NYSE Energy Oil & Gas Operations 12.560 13.020 12.470 12.990 680141
RF Regions Financial Corp. NYSE Financial Regional Banks 8.180 8.810 8.160 8.550 58246492
RFG Rydex S&P Mid Cap 400 Pure Growth NYSE 65.750 66.400 65.730 66.290 217498
RFV Rydex S&P Mid Cap 400 Pure Value NYSE 32.580 33.150 32.580 33.120 145433
RGA Reinsurance Group of America NYSE Financial Insurance (Life) 52.940 53.350 52.840 52.930 268228
RISK RiskMetrics Group Inc. NYSE Financial Investment Services 22.690 22.900 22.690 22.890 257656
RKH Bank Regional Holders NYSE 88.870 90.860 88.750 90.720 302500
RMT Royce Micro Cap Trust, Inc. NYSE 8.380 8.490 8.380 8.480 39333
RNP Cohen & Steers REIT and Preferred Income Fund NYSE 12.400 12.940 12.400 12.840 401142
ROG Rogers Corp. NYSE Basic Materials Chemicals - Plastics & Rubber 32.760 33.490 32.080 32.150 350121
ROK Rockwell Automation NYSE Capital Goods Misc. Capital Goods 57.110 58.050 56.940 58.040 1085521
ROP Roper Industries, Inc. NYSE Technology Scientific & Technical Instr. 58.660 59.520 58.400 59.470 545486
RPM RPM Intl, Inc. NYSE Basic Materials Chemical Manufacturing 21.830 22.210 21.760 22.190 525182
RPV Rydex S&P 500 Pure Value NYSE 27.210 27.590 27.205 27.490 77666
RQI Cohen & Steers Quality Income Realty Fund Inc. NYSE 7.210 7.490 7.210 7.420 510348
RRY Rydex 2x Russell 2000 ETF NYSE 41.130 42.050 40.970 41.850 144832
RSG Republic Services, Inc. NYSE Services Waste Management Services 29.410 29.760 29.280 29.750 1709006
RSO Resource Capital Corp. NYSE Services Real Estate Operations 7.190 7.360 7.130 7.360 691164
RSP Rydex S&P Equal Weight ETF NYSE 43.360 43.670 43.250 43.570 1373118
RSU Rydex 2x S&P 500 ETF NYSE 36.880 37.350 36.850 37.250 60820
RSX Market Vectors Russia ETF Trust NYSE 35.490 35.920 35.450 35.710 3064583
RT Ruby Tuesday Inc. Ga NYSE Services Restaurants 11.130 11.250 11.080 11.250 448521
RTH Retail Holders NYSE 101.800 102.180 101.420 102.130 945800
RTU Cohen & Steers REIT and Utility Income Fund NYSE 11.100 11.150 11.030 11.130 236253
RVI Retail Ventures, Inc. NYSE Services Retail (Department & Discount) 9.830 10.190 9.790 10.150 113886
RVT Royce Value Trust, Inc. NYSE 12.110 12.307 12.110 12.280 156623
RWJ RevenueShares Small Cap ETF NYSE 29.610 29.940 29.610 29.852 26904
RWK RevenueShares Mid Cap ETF NYSE 26.860 27.160 26.860 27.140 82146
RWR streetTRACKS Dow Jones Wilshire REIT Fund NYSE 55.060 56.540 54.860 56.410 333793
RY Royal Bank Of Canada NYSE Financial Money Center Banks 58.960 59.730 58.780 59.320 496676
RYJ Claymore/ Raymond James SB-1 Equity Fund NYSE 18.240 18.360 18.240 18.350 5408
RYN Rayonier, Inc. NYSE Basic Materials Forestry & Wood Products 46.780 48.110 46.610 48.060 924470
RYT Rydex S&P Equal Weight Technology NYSE 47.978 48.411 47.978 48.300 5353
RZV Rydex S&P Small Cap 600 Pure Value NYSE 38.610 39.060 38.395 38.940 194699
SAA Ultra SmallCap 600 Fund NYSE 38.040 38.849 37.800 38.660 57657
SAN Banco Santiago NYSE Financial Regional Banks 69.340 71.420 69.340 70.520 78833
SCD LMP Capital and Income Fund Inc. NYSE 10.750 10.930 10.750 10.870 78587
SCG Scana Corp. NYSE Utilities Electric Utilities 38.340 38.560 38.290 38.480 624781
SCI Service Corp. NYSE Services Personal Services 9.510 9.560 9.480 9.540 1254442
SCZ iShares MSCI EAFE Small Cap Index Fund NYSE 38.060 38.400 38.000 38.230 363526
SDY SPDR S&P Dividend Index NYSE 49.830 50.170 49.782 50.160 276342
SE Spectra Energy Corp. NYSE Utilities Electric Utilities 23.160 23.390 23.080 23.210 2626986
SEA Claymore/Delta Global Shipping ETF NYSE 15.210 15.370 15.150 15.370 187211
SEP Spectra Energy Partners L.P. NYSE Utilities Natural Gas Utilities 31.950 32.460 31.950 32.380 63448
SFE Safeguard Scientifics, Inc. NYSE Services Business Services 13.110 13.660 13.090 13.630 145067
SFG Stancorp Financial Group NYSE Financial Insurance (Life) 48.520 48.980 48.520 48.840 184891
SFY Swift Energy Co. NYSE Energy Oil & Gas Operations 33.890 34.730 33.810 34.320 333898
SHO Sunstone Hotel Investors, Inc. NYSE Services Hotels & Motels 11.630 12.260 11.570 12.080 2444454
SHS Sauer-danfoss, Inc. NYSE Capital Goods Misc. Capital Goods 13.300 13.430 13.300 13.400 155569
SHW Sherwin Williams Co. NYSE Services Retail (Home Improvement) 68.750 69.930 68.400 69.870 1132395
SJI South Jersey Inds, Inc. NYSE Utilities Natural Gas Utilities 43.050 43.650 43.010 43.540 128613
SLG SL Green Realty Corp. NYSE Services Real Estate Operations 60.260 64.480 60.230 63.490 3048345
SLS RiverSource LaSalle International Real Estate Fund NYSE 8.140 8.140 7.850 7.930 28643
SLX Market Vectors Steel NYSE 71.480 72.370 71.480 71.790 447015
SM St. Mary Land & Exploration Co. NYSE Energy Oil & Gas Operations 37.600 38.550 37.520 38.360 991700
SNH Senior Housing Properties NYSE Services Real Estate Operations 22.720 23.360 22.630 23.350 1146942
SOA Solutia Inc. NYSE Basic Materials Chemical Manufacturing 17.500 17.730 17.270 17.620 1283728
SPG Simon Property Group, Inc. NYSE Services Real Estate Operations 85.780 87.930 85.350 87.710 2599708
SPG/PI Simon Property PFD I WI NYSE 71.480 74.380 71.480 74.183 58256
SPW SPX Corp. NYSE Capital Goods Misc. Capital Goods 67.590 68.570 67.320 68.370 614765
SPY S&P 500 SPDRs NYSE 118.420 119.250 118.290 119.040 110205673
SRI Stoneridge, Inc. NYSE Cons. Cyclical Auto & Truck Parts 10.920 11.430 10.790 11.210 81447
SSO ProShares Ultra S&P 500 Fund NYSE 43.030 43.630 42.932 43.470 8123687
STI Suntrust Banks, Inc. NYSE Financial Regional Banks 27.520 28.970 27.430 28.710 8129013
STM STMicroelectronics NV NYSE Technology Semiconductors 10.190 10.300 10.160 10.300 656358
SUG Southern Union Co. NYSE Utilities Natural Gas Utilities 26.350 26.680 26.320 26.570 397931
SUI Sun Communities, Inc. NYSE Services Real Estate Operations 26.010 26.740 26.010 26.710 150903
SWX Southwest Gas Corp. NYSE Utilities Natural Gas Utilities 30.510 31.330 30.500 31.300 259627
SXT Sensient Technologies Corp. NYSE Basic Materials Chemical Manufacturing 29.420 29.850 29.400 29.810 133057
SYX Systemax, Inc. NYSE Services Retail (Catalog & Mail Order) 23.330 23.510 23.210 23.480 130125
SYY Sysco Corp. NYSE Services Retail (Grocery) 29.610 30.000 29.600 29.980 3734050
TAL TAL Intl Group Inc. NYSE Services Rental & Leasing 20.280 20.740 20.280 20.490 112905
TBL Timberland Co. NYSE Cons. Cyclical Footwear 21.570 22.000 21.420 21.880 120088
TCB TCF Financial Corp. NYSE Financial Regional Banks 16.170 17.080 16.170 16.920 2003598
TCK Teck Resources Ltd. NYSE Basic Materials Metal Mining 45.790 46.920 45.710 46.630 3667724
TDG TransDigm Group Inc. NYSE Capital Goods Aerospace & Defense 54.710 55.070 54.330 54.850 704595
TEG Integrys Energy Group, Inc. NYSE Utilities Electric Utilities 48.030 48.850 47.930 48.820 1493105
TEI Templeton Emerging Markets Income NYSE 14.790 14.860 14.740 14.800 156725
TEO Telecom Argentina NYSE Services Communications Services 18.900 19.410 18.860 19.380 209224
THD iShares MSCI Thailand Investable Market Index Fund NYSE 49.210 49.980 49.210 49.790 707230
TIF Tiffany and Co. NYSE Services Retail (Specialty) 48.390 49.330 48.390 49.200 1389182
TJX TJX Cos., Inc. NYSE Services Retail (Apparel) 44.300 44.950 44.240 44.700 5937198
TKR Timken Co. NYSE Basic Materials Misc. Fabricated Products 30.750 31.110 30.700 30.750 437123
TKS Tomkins P L C NYSE Cons. Cyclical Auto & Truck Parts 14.670 14.820 14.640 14.770 34173
TLI Citigroup Investments Corporate Loan Fund Inc. NYSE 11.340 11.420 11.270 11.290 114443
TMK Torchmark Corp. NYSE Financial Insurance (Accident & Health) 54.420 54.870 54.280 54.710 739605
TNA Direxion Daily Small Cap Bull 3x Shares NYSE 58.550 60.560 58.160 60.110 5345975
TRN Trinity Industries Inc. NYSE Capital Goods Construction Services 20.950 21.450 20.950 21.430 978784
TRP Transcanada Pipelines Ltd. NYSE Utilities Natural Gas Utilities 37.550 37.880 37.490 37.610 161863
TRW TRW Automotive Holdings Corp. NYSE Cons. Cyclical Auto & Truck Parts 30.500 30.870 30.310 30.800 955707
TTC Toro Co. NYSE Capital Goods Constr. & Agric. Machinery 50.420 51.440 50.300 51.390 131163
TU Telus Corp. NYSE Services Communications Services 36.870 37.340 36.630 37.230 97061
TY Tri Continental Corp. NYSE 12.470 12.590 12.470 12.560 55592
UAM Universal American Financial Corp. NYSE Financial Insurance (Accident & Health) 15.880 16.160 15.860 16.000 189335
UDR United Dominion Realty Trust NYSE Services Real Estate Operations 18.470 19.005 18.330 18.790 3235256
UNM Unum Group NYSE Financial Insurance (Accident & Health) 25.220 25.840 25.130 25.600 3523382
URE ProShares Ultra Real Estate NYSE 8.520 8.940 8.450 8.900 18908781
USB US Bancorp NYSE Financial Money Center Banks 26.380 27.180 26.380 27.080 12480137
USO United States Oil Fund, LP NYSE 41.990 42.190 41.830 42.020 7307268
UTR Unitrin Inc NYSE Financial Insurance (Prop. & Casualty) 28.700 29.020 28.700 28.850 126513
UTX United Technologies Corp. NYSE Capital Goods Misc. Capital Goods 74.540 74.970 74.420 74.670 3689592
UVV Universal Corp. NYSE Cons. Non-Cyclical Tobacco 54.740 56.080 54.550 55.920 176585
UWM Ultra Russell 2000 Fund NYSE 35.040 35.870 34.890 35.700 2586812
UYG ProShares Ultra Financials NYSE 7.040 7.240 7.020 7.210 11484601
UYM ProShares Ultra Basic Materials NYSE 38.230 38.920 37.940 38.590 2426609
VAW Vanguard Materials VIPERs NYSE 72.660 73.345 72.630 73.160 143488
VB Vanguard Small Cap VIPERs NYSE 64.520 65.210 64.394 65.140 468537
VBK Vanguard Small Cap Growth VIPERs NYSE 66.830 67.540 66.774 67.359 132710
VBR Vanguard Small Cap Value VIPERs NYSE 61.500 62.290 61.430 62.250 403542
VCR Vanguard Consumer Discretionary VIPERs NYSE 53.420 53.700 53.220 53.610 104050
VFC VFCorp NYSE Cons. Cyclical Apparel/Accessories 81.770 82.820 81.640 82.510 600289
VFH Vanguard Financials VIPERs NYSE 33.040 33.500 32.980 33.500 167816
VGR Vector Group Ltd. NYSE Cons. Non-Cyclical Tobacco 15.760 15.830 15.760 15.770 385302
VGT Vanguard Information Technology VIPERs NYSE 56.730 57.200 56.560 57.010 163908
VIA Viacom, Inc. NYSE Services Broadcasting & Cable TV 38.170 38.320 37.470 37.840 85475
VIA/B Viacom Inc - Class B NYSE Services Broadcasting & Cable TV 35.180 35.180 34.770 35.010 3671187
VIS Vanguard Industrials VIPERs NYSE 58.580 58.860 58.200 58.520 58434
VKQ Van Kampen Municipal Trust NYSE 13.880 13.980 13.860 13.980 31791
VLY Valley National Bancorp NYSE Financial Regional Banks 15.600 16.250 15.560 16.170 904969
VNO Vornado Realty Trust NYSE Services Real Estate Operations 77.840 80.320 77.800 79.590 2341024
VNQ Vanguard REIT VIPERs NYSE 50.050 51.400 49.870 51.290 3307051
VO Vanguard Mid Cap VIPERs NYSE 66.590 67.180 66.530 67.100 353267
VOE Vanguard Mid Cap Value ETF NYSE 49.650 50.210 49.620 50.140 148518
VOT Vanguard Mid Cap Growth ETF NYSE 53.240 53.650 53.204 53.526 209954
VPL Vanguard Pacific VIPERs NYSE 55.300 55.760 55.300 55.639 130744
VRX Valeant Pharmaceuticals Intl. NYSE Healthcare Biotechnology & Drugs 44.420 44.605 43.760 44.290 840006
VTA Van Kampen Dynamic Credit Opportunities Fund NYSE 13.160 13.480 13.060 13.080 457001
VTI Vanguard Total Market VIPERs NYSE 60.460 60.870 60.362 60.770 1331935
VTV Vanguard Value VIPERs NYSE 51.220 51.550 51.150 51.480 325253
VUG Vanguard Growth VIPERs NYSE 56.150 56.570 56.090 56.410 263620
VV Vanguard Large Cap VIPERs NYSE 53.980 54.350 53.930 54.260 142722
VVC Vectren NYSE Utilities Natural Gas Utilities 25.190 25.600 25.130 25.600 284332
VVR Van Kampen Senior Income NYSE 5.350 5.350 5.220 5.230 798814
VWO Vanguard Emerging Markets VIPERs NYSE 43.440 43.800 43.350 43.680 17143420
VXF Vanguard Extended Market VIPERs NYSE 47.980 48.500 47.980 48.420 90726
VYM Vanguard High Dividend Yield NYSE 40.000 40.183 39.930 40.110 163206
WCC Wesco Intl, Inc. NYSE Technology Electronic Instr. & Controls 36.120 36.370 35.680 36.320 374794
WFC Wells Fargo & Co. NYSE Financial Regional Banks 31.360 32.390 31.350 32.280 39500071
WGL WGL Holdings Inc. NYSE Utilities Natural Gas Utilities 34.980 35.670 34.810 35.630 226332
WHR Whirlpool Corp. NYSE Cons. Cyclical Appliance & Tool 90.570 91.620 89.740 91.480 909206
WIT Wipro Ltd. NYSE Technology Computer Services 24.740 24.740 23.910 24.010 436012
WLL Whiting Petroleum Corp NYSE Energy Oil & Gas Operations 86.680 86.680 85.030 86.010 983085
WLT Walter Industries, Inc. NYSE Energy Coal 97.460 99.450 96.820 97.260 2722554
WM Waste Management, Inc. NYSE Services Waste Management Services 34.650 35.040 34.590 34.840 1816258
WMB Williams Cos., Inc. NYSE Energy Oil & Gas Operations 24.000 24.290 23.850 24.080 4544284
WR Westar Energy, Inc. NYSE Utilities Electric Utilities 22.670 23.090 22.660 23.070 619037
WRE Washington R E I T NYSE Services Real Estate Operations 30.700 31.570 30.660 31.490 450690
WSM Williams Sonoma, Inc. NYSE Services Retail (Specialty) 27.630 28.280 27.230 28.070 1831797
WYN Wyndham Worldwide Corp. NYSE Services Hotels & Motels 26.400 26.840 26.320 26.840 2463999
X USX-US Steel Group, Inc. NYSE Basic Materials Iron & Steel 68.800 70.950 68.480 69.710 16697293
XEL Xcel Energy NYSE Utilities Electric Utilities 21.540 21.840 21.540 21.840 1761642
XL Xl Capital Ltd. NYSE Financial Insurance (Prop. & Casualty) 19.280 19.630 19.240 19.560 3926095
XLF Financials Select Sector SPDR NYSE 16.230 16.450 16.200 16.410 51473644
XLK Technology Select Sector SPDR NYSE 23.250 23.410 23.160 23.350 5071830
XLY Consumer Discretionary Select Sector SPDR NYSE 33.400 33.580 33.290 33.520 3415249
XRT SPDR S&P Retail Index NYSE 42.200 42.520 42.090 42.480 5951111
YSI U-Store-It Trust NYSE Services Real Estate Operations 7.590 8.080 7.590 8.060 1516380
Count: 579

http://stockcharts.com/def/servlet/SC.scan?s=TSA[t.t_eq_s]![t.e_eq_y]![as0,20,tv_gt_40000]![th0_gt_am1,260,th]