| Code | Name | High | Low | Close | Volume | Change | |
|---|
| E | Eni S.P.A | 31.13 | 30.85 | 31.05 | 164,800 | 0.33 |  | 1.07 |   |
| EAB | First Mortgage Bonds | 25.36 | 25.14 | 25.36 | 2,200 | -0.04 |  | 0.16 | |
| EAE | Entergy Arkansas Inc | 25.12 | 25.03 | 25.12 | 5,300 | 0.06 | | 0.24 | |
| EAI | Entergy Arkansas Inc | 24.68 | 24.55 | 24.67 | 34,600 | 0.03 | | 0.12 | |
| EARN | Ellington Residential Mortgage | 14.78 | 14.67 | 14.70 | 92,700 | 0.03 | | 0.20 | |
| EAT | Brinker International | 36.73 | 35.81 | 36.13 | 859,900 | -0.48 | | 1.31 | |
| EBF | Ennis Inc | 19.55 | 19.20 | 19.25 | 58,100 | -0.25 | | 1.28 | |
| EBR | Centrais Electricas Brazil | 4.380 | 4.260 | 4.300 | 229,700 | -0.110 | | 2.49 | |
| EBR.B | Centrais Eletricas Brasileiras | 5.410 | 5.190 | 5.390 | 29,500 | -0.090 | | 1.64 | |
| EBS | Emergent Biosolutions | 36.13 | 35.61 | 36.05 | 194,300 | 0.23 | | 0.64 | |
| EC | Ecopetrol S.A. | 9.310 | 9.190 | 9.190 | 932,500 | -0.060 | | 0.65 | |
| ECA | Encana Corp | 10.74 | 9.97 | 10.02 | 24,296,100 | -0.33 | | 3.19 | |
| ECC | Eagle Point Credit Co. Inc | 20.71 | 20.39 | 20.66 | 59,400 | 0.21 | | 1.03 | |
| ECCA | Eagle Point Credit Company Inc | 25.92 | 25.80 | 25.92 | 2,700 | 0.02 | | 0.08 | |
| ECCB | Eagle Point Credit Company Inc | 26.08 | 26.00 | 26.08 | 1,600 | 0.10 | | 0.38 | |
| ECCZ | Eagle Point Credit Co. Inc | 25.91 | 24.70 | 25.77 | 26,100 | 0.00 | | 0.02 | |
| ECL | Ecolab Inc | 132.8 | 132.2 | 132.5 | 595,300 | -0.5 | | 0.34 | |
| ECOM | Channeladvisor Corp | 10.80 | 10.65 | 10.75 | 23,400 | 0.00 |  | 0.00 | |
| ECR | Eclipse Resources Corp | 2.810 | 2.660 | 2.670 | 1,419,400 | -0.100 | | 3.61 | |
| ECT | Eca Marcellus Trust I | 2.300 | 2.200 | 2.200 | 40,700 | -0.050 | | 2.22 | |
| ED | Consolidated Edison Company of New York | 82.11 | 81.24 | 82.11 | 1,294,300 | 0.60 | | 0.74 | |
| EDD | Emerging Markets Domestic Debt Fund | 8.260 | 8.170 | 8.240 | 189,600 | 0.080 | | 0.98 | |
| EDF | Stone Harbor Emerging Markets | 16.69 | 16.56 | 16.66 | 57,000 | 0.08 | | 0.48 | |
| EDI | Stone Harbor Emerging Markets | 16.24 | 16.10 | 16.12 | 28,900 | 0.01 | | 0.06 | |
| EDN | Empresa Distribuidora Y Comercializadora | 31.24 | 30.17 | 30.89 | 29,400 | -0.44 | | 1.40 | |
| EDR | Education Realty Trust Inc | 38.98 | 38.48 | 38.93 | 332,700 | 0.37 | | 0.96 | |
| EDU | New Oriental Education & Technology | 83.91 | 80.70 | 82.87 | 1,859,900 | 2.17 | | 2.69 | |
| EE | El Paso Electric Company | 52.10 | 51.70 | 51.95 | 135,800 | 0.10 | | 0.19 | |
| EEA | European Equity Fund | 9.530 | 9.470 | 9.480 | 5,500 | 0.040 | | 0.42 | |
| EEP | Enbridge Energy LP | 16.28 | 16.03 | 16.05 | 838,600 | -0.08 | | 0.50 | |
| EEQ | Enbridge Energy Management Llc | 15.65 | 15.44 | 15.48 | 209,500 | -0.06 | | 0.39 | |
| EEX | Emerald Expositions Events Inc. | 22.89 | 22.24 | 22.50 | 51,000 | -0.03 | | 0.13 | |
| EFC | Ellington Financial Llc | 16.15 | 16.06 | 16.09 | 62,600 | -0.02 | | 0.12 | |
| EFF | Eaton Vance Floating-Rate Inco | 16.89 | 16.77 | 16.86 | 21,100 | 0.05 | | 0.30 | |
| EFR | Eaton Vance Senior Floating-Rate Fund | 14.93 | 14.85 | 14.93 | 66,700 | 0.07 | | 0.47 | |
| EFT | Eaton Vance Floating Rate Income Trust | 15.27 | 15.13 | 15.27 | 63,800 | 0.08 | | 0.53 | |
| EFX | Equifax Inc | 147.0 | 144.8 | 146.2 | 692,200 | 1.4 | | 0.97 | |
| EGF | Blackrock Enhanced Government Fund | 13.53 | 13.42 | 13.52 | 18,100 | 0.08 | | 0.60 | |
| EGIF | Eagle Growth and Income Opportu | 17.14 | 17.09 | 17.14 | 23,600 | 0.01 | | 0.06 | |
| EGL | Engility Holdings Inc | 29.82 | 29.08 | 29.28 | 45,000 | -0.32 | | 1.08 | |
| EGN | Energen Corp | 54.30 | 53.04 | 53.10 | 1,428,100 | -0.08 | | 0.15 | |
| EGO | Eldorado Gold Corp | 2.490 | 2.390 | 2.470 | 7,627,200 | 0.050 | | 2.07 | |
| EGP | Eastgroup Properties | 86.93 | 83.23 | 86.67 | 235,000 | 1.74 | | 2.05 | |
| EGY | Vaalco Energy Inc | 0.9490 | 0.8950 | 0.9250 | 71,900 | 0.0100 | | 1.09 | |
| EHI | Western Asset Global High | 10.30 | 10.27 | 10.29 | 76,200 | 0.03 | | 0.29 | |
| EHIC | Ehi Car Services Ltd | 9.870 | 9.610 | 9.640 | 55,900 | 0.070 | | 0.73 | |
| EHT | Eaton Vance High Income 2021 Ta | 10.17 | 10.12 | 10.14 | 49,700 | 0.01 | | 0.10 | |
| EIG | Employers Holdings Inc | 44.00 | 43.40 | 43.45 | 41,800 | -0.50 | | 1.14 | |
| EIX | Edison International | 78.98 | 78.14 | 78.91 | 1,276,100 | 0.52 | | 0.66 | |
| EL | Estee Lauder Companies | 99.16 | 98.19 | 98.92 | 2,039,500 | 0.17 | | 0.17 | |
| ELC | Entergy Louisiana Llc | 24.70 | 24.56 | 24.69 | 1,441,400 | -0.01 | | 0.04 | |
| ELF | E.L.F. Beauty Inc | 26.53 | 26.06 | 26.44 | 211,700 | -0.11 | | 0.41 | |
| ELJ | Entergy Louisiana Llc | 25.27 | 25.20 | 25.25 | 1,700 | 0.05 | | 0.20 | |
| ELLI | Ellie Mae Inc | 115.0 | 112.9 | 113.4 | 335,300 | -0.6 | | 0.53 | |
| ELP | Companhia Paranaense De Energia | 8.550 | 8.320 | 8.540 | 360,800 | 0.100 | | 1.18 | |
| ELS | Equity Lifestyle Properties | 87.51 | 86.03 | 87.11 | 505,600 | 0.82 | | 0.95 | |
| ELS-C | Eqty Lifestyle Properties Inc | 25.54 | 25.54 | 25.54 | 400 | 0.01 | | 0.04 | |
| ELU | Entergy Louisiana Llc First M | 24.96 | 24.72 | 24.94 | 3,500 | 0.08 | | 0.32 | |
| ELVT | Elevate Credit Inc. | 8.460 | 8.240 | 8.310 | 102,000 | -0.130 | | 1.54 | |
| ELY | Callaway Golf Company | 12.88 | 12.71 | 12.79 | 633,900 | 0.12 | | 0.95 | |
| EMD | Western Asset Emerging Market Debt Fund | 15.64 | 15.55 | 15.64 | 236,300 | 0.09 | | 0.58 | |
| EME | Emcor Group | 64.81 | 63.49 | 63.69 | 337,200 | -0.96 | | 1.48 | |
| EMES | Emerge Energy Services LP | 7.240 | 6.770 | 6.980 | 794,500 | 0.280 | | 4.18 | |
| EMF | Templeton Emerging Markets Fund | 16.04 | 15.93 | 16.03 | 40,100 | 0.00 | | 0.00 | |
| EMN | Eastman Chemical Company | 86.22 | 84.94 | 85.05 | 915,400 | -1.07 | | 1.24 | |
| EMO | Clearbridge Energy MLP Opportu | 12.77 | 12.63 | 12.65 | 93,200 | -0.05 | | 0.39 | |
| EMP | Entergy Mississippi Inc. 4.9% Bonds | 24.68 | 24.52 | 24.61 | 23,900 | -0.03 | | 0.12 | |
| EMR | Emerson Electric Company | 60.43 | 59.68 | 59.80 | 1,756,100 | -0.63 | | 1.04 | |
| ENB | Enbridge Inc | 42.01 | 41.44 | 41.73 | 1,717,300 | 0.04 | | 0.10 | |
| ENBL | Enable Midstream Partners LP | 14.99 | 14.71 | 14.79 | 225,700 | 0.06 | | 0.41 | |
| ENH-C | Endurance Specialty Holdings L | 27.05 | 26.94 | 27.05 | 4,600 | -0.12 | | 0.44 | |
| ENIA | Enersis Americas S.A. American | 10.60 | 10.40 | 10.58 | 556,400 | 0.15 | | 1.44 | |
| ENIC | Enersis Chile S.A. American Dep | 5.700 | 5.580 | 5.660 | 218,000 | 0.000 | | 0.00 | |
| ENJ | Entergy New Orleans Inc | 25.10 | 25.04 | 25.10 | 500 | 0.06 | | 0.24 | |
| ENLC | Enlink Midstream Llc | 18.10 | 17.85 | 17.90 | 231,300 | 0.00 | | 0.00 | |
| ENLK | Enlink Midstream Partners LP | 17.29 | 17.01 | 17.10 | 233,100 | -0.06 | | 0.35 | |
| ENO | Entergy New Orleans Inc.First | 26.10 | 25.96 | 26.09 | 11,100 | 0.12 | | 0.44 | |
| ENR | Energizer Holdings Inc | 47.59 | 46.60 | 46.71 | 604,500 | -0.88 | | 1.85 | |
| ENS | Enersys Inc | 72.66 | 70.84 | 70.98 | 128,700 | -1.56 | | 2.15 | |
| ENV | Envestnet Inc | 40.75 | 39.75 | 40.20 | 289,100 | 0.45 | | 1.13 | |
| ENVA | Enova International Inc | 16.10 | 15.85 | 15.85 | 180,600 | -0.15 | | 0.94 | |
| ENZ | Enzo Biochem | 11.46 | 11.14 | 11.29 | 161,500 | 0.12 | | 1.07 | |
| EOCC | Empresa Nacional De Electricida | 24.18 | 23.53 | 23.71 | 254,400 | -0.21 | | 0.88 | |
| EOD | Wells Fargo Global Dividend Opportunity | 6.270 | 6.230 | 6.250 | 238,500 | -0.010 | | 0.16 | |
| EOG | Eog Resources | 96.10 | 94.65 | 94.75 | 2,862,000 | -0.12 | | 0.13 | |
| EOI | Eaton Vance Enhance Equity | 13.93 | 13.87 | 13.92 | 64,100 | 0.07 | | 0.51 | |
| EOS | Eaton Vance Enhanced Equity II | 15.17 | 15.04 | 15.10 | 109,000 | 0.00 | | 0.00 | |
| EOT | Eaton Vance Muni Income Trust | 21.97 | 21.89 | 21.96 | 18,000 | 0.11 | | 0.50 | |
| EP-C | El Paso Egy Cap I Pr | 50.00 | 49.86 | 50.00 | 1,300 | 0.49 | | 0.99 | |
| EPAM | Epam Systems Inc | 87.24 | 86.08 | 86.98 | 140,200 | 0.40 | | 0.46 | |
| EPC | Edgewell Personal Care | 73.32 | 72.28 | 72.30 | 452,900 | -1.03 | | 1.40 | |
| EPD | Enterprise Products Partners LP | 27.77 | 27.54 | 27.60 | 3,516,900 | 0.02 | | 0.07 | |
| EPE | Ep Energy Corp | 3.660 | 3.470 | 3.550 | 391,700 | 0.050 | | 1.43 | |
| EPR | Entertainment Properties Trust | 72.61 | 72.01 | 72.18 | 878,500 | 0.13 | | 0.18 | |
| EPR-C | Entertainment Prp Pf | 28.48 | 28.39 | 28.48 | 300 | 0.08 | | 0.28 | |
| EPR-E | Entertainment Ppty P | 35.90 | 35.80 | 35.90 | 12,500 | 0.09 | | 0.25 | |
| EPR-F | Entertainment Properties Trust | 25.69 | 25.58 | 25.68 | 9,400 | 0.03 | | 0.12 | |
| EQC | Equity Commonwealth | 31.69 | 31.44 | 31.48 | 438,600 | -0.10 | | 0.32 | |
| EQC-D | Equity Commonwealth | 26.25 | 26.05 | 26.24 | 800 | -0.26 | | 0.98 | |
| EQCO | Equity Commonwealth | 25.20 | 25.11 | 25.12 | 2,200 | 0.02 | | 0.08 | |
| EQGP | Eqt Gp Holdings LP | 29.11 | 27.79 | 28.70 | 79,100 | 0.67 | | 2.39 | |
| EQM | Equity Midstream Partners LP | 76.68 | 75.72 | 76.18 | 127,700 | -0.11 | | 0.14 | |
| EQR | Equity Residential | 67.68 | 65.85 | 67.36 | 1,929,000 | 1.29 | | 1.95 | |
| EQS | Equus Total Return | 2.310 | 2.230 | 2.310 | 5,700 | 0.010 | | 0.43 | |
| EQT | Eqt Corp | 64.57 | 63.22 | 63.97 | 2,705,300 | -0.09 | | 0.14 | |
| ERA | Era Group Inc | 9.450 | 9.080 | 9.130 | 21,100 | -0.240 | | 2.56 | |
| ERF | Enerplus Corp | 9.420 | 9.020 | 9.030 | 2,608,400 | 0.000 | | 0.00 | |
| ERJ | Embraer-Empresa Brasileira De | 19.89 | 19.48 | 19.77 | 644,900 | 0.09 | | 0.46 | |
| EROS | Eros International Plc | 14.10 | 13.40 | 13.75 | 784,300 | 0.25 | | 1.85 | |
| ES | Eversource Energy | 60.96 | 60.30 | 60.94 | 944,800 | 0.46 | | 0.76 | |
| ESE | Esco Technologies Inc | 62.60 | 61.45 | 61.50 | 43,600 | -0.95 | | 1.52 | |
| ESL | Esterline Technologies Corp | 99.95 | 96.70 | 96.95 | 83,400 | -3.15 | | 3.15 | |
| ESNT | Essent Group Ltd | 38.52 | 37.77 | 37.82 | 324,100 | -0.53 | | 1.38 | |
| ESRT | Empire State Realty Trust Inc | 20.26 | 20.00 | 20.26 | 1,887,000 | 0.22 | | 1.10 | |
| ESS | Essex Property Trust | 268.6 | 259.9 | 267.1 | 326,600 | 5.7 | | 2.18 | |
| ESTE | Earthstone Energy | 10.370 | 9.440 | 9.990 | 81,400 | 0.480 | | 5.05 | |
| ESV | Ensco Plc | 5.660 | 5.290 | 5.390 | 20,935,000 | -0.200 | | 3.58 | |
| ETB | Eaton Vance Tax-Managed Buy-Write | 16.80 | 16.68 | 16.75 | 68,300 | 0.08 | | 0.48 | |
| ETE | Energy Transfer Equity LP | 18.03 | 17.78 | 17.80 | 1,512,500 | -0.09 | | 0.50 | |
| ETG | Eaton Vance Tax-Advantaged Global | 17.59 | 17.52 | 17.54 | 138,300 | -0.02 | | 0.11 | |
| ETH | Ethan Allen Interiors Inc | 31.30 | 30.70 | 30.80 | 261,000 | -0.35 | | 1.12 | |
| ETJ | Eaton Vance Risk-Managed Diversified | 9.470 | 9.410 | 9.420 | 301,500 | -0.050 | | 0.53 | |
| ETM | Entercom Communications Corp | 9.900 | 9.725 | 9.850 | 340,600 | 0.150 | | 1.55 | |
| ETN | Eaton Corp | 79.35 | 78.51 | 79.00 | 1,821,800 | -0.33 | | 0.42 | |
| ETO | Eaton Vance Tax-Advantage Global | 25.52 | 25.30 | 25.51 | 73,000 | 0.02 | | 0.08 | |
| ETP | Energy Transfer Partners | 20.46 | 20.13 | 20.22 | 3,753,200 | 0.00 | | 0.00 | |
| ETR | Entergy Corp | 75.83 | 75.16 | 75.64 | 739,700 | 0.22 | | 0.29 | |
| ETV | Eaton Vance Corp | 15.54 | 15.47 | 15.53 | 135,400 | 0.07 | | 0.45 | |
| ETW | Eaton Vance Corp | 11.85 | 11.78 | 11.80 | 204,700 | 0.02 | | 0.17 | |
| ETX | Eaton Vance Municipal Income T | 20.45 | 20.33 | 20.37 | 28,900 | 0.01 | | 0.05 | |
| ETY | Eaton Vance Tax-Managed Diversified | 11.67 | 11.59 | 11.66 | 222,100 | 0.09 | | 0.78 | |
| EURN | Euronav Nv | 8.000 | 7.800 | 7.900 | 499,500 | -0.050 | | 0.63 | |
| EV | Eaton Vance Corp | 49.96 | 48.99 | 49.15 | 469,400 | -0.68 | | 1.36 | |
| EVA | Enviva Partners LP | 28.95 | 28.70 | 28.80 | 27,600 | 0.15 | | 0.52 | |
| EVC | Entravision Communications Corp | 6.750 | 6.550 | 6.550 | 149,400 | -0.150 | | 2.24 | |
| EVF | Eaton Vance Senior Income Trust | 6.720 | 6.680 | 6.720 | 49,100 | 0.020 | | 0.30 | |
| EVG | Eaton Vance Short Diversified | 14.10 | 14.03 | 14.09 | 18,200 | 0.10 | | 0.71 | |
| EVH | Evolent Health Inc Class A Com | 26.33 | 25.80 | 26.10 | 363,700 | -0.10 | | 0.38 | |
| EVH.P | Envision Healthcare Corp | 113.9 | 113.0 | 113.7 | 6,000 | 0.6 | | 0.54 | |
| EVHC | Envision Healthcare Holdings | 58.85 | 57.15 | 58.15 | 2,290,100 | -0.73 | | 1.24 | |
| EVN | Eaton Vance Muni Income Trust | 12.96 | 12.83 | 12.92 | 64,100 | 0.07 | | 0.54 | |
| EVR | Evercore Partners Inc | 78.95 | 77.60 | 78.60 | 656,600 | 0.70 | | 0.90 | |
| EVRI | Everi Holdings Inc | 8.200 | 7.830 | 8.180 | 911,400 | 0.320 | | 4.07 | |
| EVT | Eaton Vance Tax Advantaged Dividend | 22.34 | 22.08 | 22.08 | 115,400 | -0.21 | | 0.94 | |
| EVTC | Evertec Inc | 18.15 | 17.70 | 17.95 | 227,100 | 0.15 | | 0.84 | |
| EW | Edwards Lifesciences Corp | 116.7 | 114.8 | 115.6 | 2,168,800 | -0.3 | | 0.22 | |
| EXC | Exelon Corp | 37.71 | 36.95 | 37.68 | 4,667,900 | 0.66 | | 1.78 | |
| EXD | Eaton Vance Tax-Advantaged Bond | 11.52 | 11.45 | 11.48 | 43,100 | 0.03 | | 0.26 | |
| EXG | Eaton Vance Tax-Managed Global | 9.390 | 9.330 | 9.370 | 606,700 | 0.010 | | 0.11 | |
| EXK | Endeavour Silver Corp | 3.100 | 2.930 | 3.070 | 1,809,900 | 0.100 | | 3.37 | |
| EXP | Eagle Materials Inc | 93.45 | 90.71 | 91.97 | 1,094,800 | -1.95 | | 2.08 | |
| EXPR | Express Inc | 6.120 | 5.880 | 5.990 | 921,100 | -0.070 | | 1.16 | |
| EXR | Extra Space Storage Inc | 81.06 | 79.39 | 80.30 | 1,561,900 | 0.82 | | 1.03 | |
| EXTN | Exterran Corporation | 28.36 | 27.43 | 27.68 | 160,600 | -0.34 | | 1.21 | |
| EZT | First Mortgage Bonds | 27.27 | 27.09 | 27.15 | 2,400 | 0.07 | | 0.26 | |