| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 127.1 | 124.7 | 126.2 | 2,115,300 | 0.2 |  | 0.14 |   |
| AA | Alcoa Corp | 24.52 | 22.96 | 23.28 | 5,866,800 | -1.81 |  | 7.21 | |
| AAI-B | Arlington Asset Investment Corp | 21.80 | 21.80 | 21.80 | 100 | 0.00 |  | 0.00 | |
| AAI-C | Arlington Asset Investment Corp [Ai/Pc] | 21.30 | 21.01 | 21.05 | 3,200 | -0.30 | | 1.41 | |
| AAIC | Arlington Asset Investment Corp | 3.940 | 3.900 | 3.930 | 85,400 | -0.040 | | 1.01 | |
| AAN | Aarons Holdings Company Inc | 22.71 | 20.89 | 21.47 | 668,900 | -1.01 | | 4.49 | |
| AAP | Advance Auto Parts Inc | 168.0 | 164.9 | 165.3 | 907,000 | -3.6 | | 2.12 | |
| AAT | American Assets Trust | 29.12 | 28.43 | 28.94 | 147,200 | 0.03 | | 0.10 | |
| AB | Alliancebernstein Holding LP | 35.37 | 34.32 | 35.14 | 298,600 | -0.34 | | 0.96 | |
| ABB | Abb Ltd | 29.94 | 29.31 | 29.35 | 2,403,300 | -1.39 | | 4.52 | |
| ABBV | Abbvie Inc | 111.6 | 109.5 | 110.5 | 9,196,400 | -1.1 | | 0.99 | |
| ABC | Amerisourcebergen Corp | 107.9 | 104.5 | 106.8 | 3,229,200 | 1.2 | | 1.10 | |
| ABEV | Ambev S.A. | 3.130 | 3.030 | 3.050 | 22,100,400 | -0.130 | | 4.09 | |
| ABG | Asbury Automotive Group Inc | 164.6 | 159.3 | 162.5 | 370,500 | -2.9 | | 1.77 | |
| ABM | ABM Industries Inc | 41.75 | 40.68 | 41.19 | 361,300 | -0.86 | | 2.05 | |
| ABR | Arbor Realty Trust | 14.47 | 14.28 | 14.38 | 719,200 | -0.09 | | 0.62 | |
| ABR-A | Arbor Rlty TR Inc [Abr/Pa] | 25.65 | 25.55 | 25.56 | 2,200 | -0.08 | | 0.29 | |
| ABR-B | Arbor Rlty TR Inc [Abr/Pb] | 25.34 | 25.30 | 25.34 | 3,800 | -0.09 | | 0.37 | |
| ABR-C | Arbor Rlty TR Inc [Abr/Pc] | 25.89 | 25.74 | 25.79 | 5,200 | -0.03 | | 0.12 | |
| ABT | Abbott Laboratories | 111.6 | 109.4 | 111.3 | 4,480,100 | 1.3 | | 1.15 | |
| AC | Associated Capital Group Inc | 36.25 | 35.07 | 35.46 | 11,400 | -0.04 | | 0.11 | |
| ACA | Arcosa Inc | 63.40 | 62.01 | 63.14 | 295,500 | -0.86 | | 1.34 | |
| ACB | Aurora Cannabis Inc | 13.32 | 11.85 | 12.04 | 45,620,900 | 0.08 | | 0.67 | |
| ACC | American Campus Communities Inc | 43.59 | 42.57 | 43.02 | 1,029,000 | -0.08 | | 0.19 | |
| ACCO | Acco Brands Corp | 8.850 | 8.555 | 8.830 | 334,600 | -0.010 | | 0.11 | |
| ACEL | Accel Entertainment Inc | 10.79 | 10.37 | 10.40 | 214,800 | -0.41 | | 3.79 | |
| ACH | Aluminum Corp of China Ltd | 8.665 | 8.520 | 8.660 | 48,400 | -0.070 | | 0.80 | |
| ACI | Albertsons Companies Inc Cl A | 17.77 | 17.23 | 17.29 | 2,837,800 | -0.17 | | 0.97 | |
| ACI.U | Atlas Crest Invt Corp Unit [Acic.U] | 11.15 | 10.99 | 11.01 | 111,500 | -0.09 | | 0.81 | |
| ACI.W | Atlas Crest Invt Corp WT [Acic/W] | 2.280 | 1.900 | 1.900 | 117,600 | -0.125 | | 6.17 | |
| ACIC | Atlas Crest Investment Corp Cl A | 10.54 | 10.38 | 10.42 | 211,300 | -0.07 | | 0.67 | |
| ACM | Aecom Technology Corp | 53.92 | 52.78 | 53.73 | 579,000 | -0.23 | | 0.43 | |
| ACN | Accenture Plc | 256.0 | 253.0 | 253.7 | 1,915,100 | -1.4 | | 0.53 | |
| ACN.U | Ascendant Digital Acquisition Corp | 11.62 | 11.23 | 11.23 | 11,600 | -0.36 | | 3.11 | |
| ACN.W | Ascendant Digital Acquisition WT | 2.100 | 1.680 | 1.710 | 333,000 | -0.210 | | 10.94 | |
| ACND | Ascendant Digital Acquisition Corp Cl A | 10.68 | 10.30 | 10.50 | 282,500 | -0.13 | | 1.22 | |
| ACP | Avenue Income Credit Strategies | 11.20 | 11.10 | 11.18 | 79,600 | 0.04 | | 0.36 | |
| ACRE | Ares Commercial Real Estate Cor | 12.11 | 11.93 | 11.94 | 231,200 | -0.05 | | 0.42 | |
| ACV | Allianzgi Diversified Income & | 34.22 | 33.76 | 33.84 | 31,900 | -0.14 | | 0.41 | |
| ADC | Agree Realty Corp | 64.04 | 61.91 | 63.83 | 360,100 | 1.48 | | 2.37 | |
| ADCT | Adc Therapeutics Sa | 34.45 | 32.13 | 32.54 | 215,900 | -0.46 | | 1.39 | |
| ADE.U | Adit Edtech Acquisition Corp [Adex.U] | 10.45 | 10.21 | 10.29 | 557,000 | -0.06 | | 0.58 | |
| ADM | Archer Daniels Midland | 52.77 | 51.58 | 52.20 | 2,676,900 | -0.67 | | 1.27 | |
| ADNT | Adient Plc | 36.12 | 34.30 | 35.11 | 951,500 | -1.39 | | 3.81 | |
| ADS | Alliance Data Systems Corp | 74.00 | 70.01 | 71.02 | 1,368,700 | -3.76 | | 5.03 | |
| ADT | ADT Inc | 8.990 | 8.650 | 8.780 | 3,320,600 | -0.230 | | 2.55 | |
| ADX | Adams Diversified Equity Fund | 17.48 | 17.35 | 17.40 | 171,100 | -0.08 | | 0.46 | |
| AEB | Aegon N.V. Perp Cap Secs Floating Rate | 25.22 | 25.12 | 25.14 | 17,800 | -0.10 | | 0.40 | |
| AEE | Ameren Corp | 74.78 | 73.42 | 74.39 | 1,240,000 | 0.40 | | 0.54 | |
| AEFC | Aegon Funding Company Llc 5.10% | 26.36 | 26.03 | 26.09 | 140,700 | -0.20 | | 0.76 | |
| AEG | Aegon N.V. | 4.400 | 4.273 | 4.380 | 3,528,400 | 0.140 | | 3.30 | |
| AEL | American Equity Investment Life | 30.83 | 29.68 | 30.50 | 725,300 | -0.04 | | 0.13 | |
| AEL-A | American Equity Investment Life Holding | 26.06 | 25.73 | 25.81 | 12,200 | -0.01 | | 0.04 | |
| AEL-B | American Equity Investment Life Holding | 27.12 | 26.90 | 26.95 | 23,800 | -0.01 | | 0.04 | |
| AEM | Agnico-Eagle Mines Ltd | 69.82 | 68.32 | 68.65 | 1,219,400 | -1.35 | | 1.93 | |
| AENZ | Aenza S.A.A. | 2.310 | 2.110 | 2.230 | 16,200 | -0.102 | | 4.36 | |
| AEO | American Eagle Outfitters | 23.27 | 22.34 | 22.79 | 3,680,100 | -0.41 | | 1.77 | |
| AER | Aercap Holdings N.V. | 45.95 | 43.08 | 43.22 | 1,403,900 | -3.26 | | 7.01 | |
| AES | The Aes Corp | 27.82 | 27.16 | 27.60 | 5,220,700 | 0.15 | | 0.55 | |
| AFB | Alliance National Municipal | 14.10 | 14.04 | 14.07 | 42,900 | 0.01 | | 0.07 | |
| AFC | Allied Capital Corp | 25.73 | 25.53 | 25.60 | 6,300 | 0.08 | | 0.31 | |
| AFG | American Financial Group | 88.10 | 86.46 | 87.70 | 282,700 | -1.36 | | 1.53 | |
| AFGB | American Financial Group Inc 5.875% | 27.43 | 27.05 | 27.43 | 34,600 | 0.28 | | 1.03 | |
| AFGC | American Financial Group Inc 5.125% | 27.17 | 26.80 | 27.15 | 3,800 | 0.30 | | 1.12 | |
| AFGD | American Financial Group Inc 5.625% | 27.80 | 27.58 | 27.72 | 5,500 | -0.03 | | 0.11 | |
| AFGE | American Financial Group Inc 4.500% | 27.24 | 27.08 | 27.24 | 2,600 | 0.29 | | 1.08 | |
| AFI | Armstrong Flooring Inc | 4.175 | 3.970 | 4.100 | 167,100 | -0.130 | | 3.07 | |
| AFL | Aflac Inc | 46.82 | 46.01 | 46.48 | 4,218,800 | -0.39 | | 0.83 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 14.64 | 14.59 | 14.61 | 28,200 | -0.02 | | 0.14 | |
| AG | First Majestic Silver | 12.38 | 11.81 | 11.81 | 15,538,000 | -0.83 | | 6.57 | |
| AGCB | Altimeter Growth Corp 2 Cl A | 13.16 | 12.42 | 12.50 | 492,200 | -0.66 | | 5.02 | |
| AGCO | Agco Corp | 115.7 | 112.3 | 114.1 | 405,100 | -2.1 | | 1.84 | |
| AGD | Alpine Global Dynamic Dividend Fund | 10.73 | 10.62 | 10.71 | 45,300 | -0.06 | | 0.56 | |
| AGI | Alamos Gold Inc | 8.280 | 7.870 | 7.870 | 3,361,400 | -0.390 | | 4.72 | |
| AGM | Federal Agricultural Mortgage Corp | 80.48 | 78.25 | 80.43 | 41,000 | 0.07 | | 0.09 | |
| AGM-C | Federal Agricultural Mortgage Corp | 26.75 | 26.75 | 26.75 | 700 | 0.44 | | 1.67 | |
| AGM-D | Federal Agricultural Mortgage Corp | 27.14 | 27.08 | 27.11 | 3,500 | 0.17 | | 0.63 | |
| AGM-E | Federal Agricultural Mortgage Corp | 27.02 | 27.00 | 27.00 | 2,300 | 0.00 | | 0.01 | |
| AGM-F | Federal Agricultural Mortgage Corp | 26.61 | 26.50 | 26.50 | 4,500 | 0.00 | | 0.00 | |
| AGM.A | Federal Agricultural Mortgage Corp | 73.94 | 73.94 | 73.94 | 100 | 0.00 | | 0.00 | |
| AGO | Assured Guaranty Ltd | 39.16 | 38.35 | 38.49 | 707,100 | -0.71 | | 1.81 | |
| AGO-B | Assured Guaranty Municipal Hlds IN | 26.48 | 26.14 | 26.35 | 900 | 0.06 | | 0.23 | |
| AGO-E | Assured Guaranty Municipal Hlds IN | 26.14 | 25.90 | 26.02 | 10,500 | -0.12 | | 0.46 | |
| AGO-F | Assured Guaranty Municipal Hlds IN | 25.75 | 25.50 | 25.61 | 2,900 | 0.11 | | 0.43 | |
| AGR | Avangrid Inc | 45.78 | 44.45 | 45.71 | 659,400 | 0.71 | | 1.58 | |
| AGRO | Adecoagro S.A. | 8.070 | 7.870 | 7.970 | 484,100 | 0.100 | | 1.27 | |
| AGS | Playags Inc | 6.290 | 5.940 | 6.280 | 322,300 | -0.020 | | 0.32 | |
| AGX | Argan Inc | 46.39 | 45.78 | 45.90 | 61,300 | -1.13 | | 2.40 | |
| AHC | A.H. Belo Corp | 1.960 | 1.860 | 1.950 | 68,400 | 0.040 | | 2.09 | |
| AHH | Armada Hoffler Properties Inc | 11.43 | 11.12 | 11.37 | 188,700 | -0.05 | | 0.44 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 25.38 | 25.10 | 25.30 | 81,900 | 0.02 | | 0.08 | |
| AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | 26.41 | 26.07 | 26.37 | 13,200 | -0.05 | | 0.20 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 26.54 | 26.30 | 26.54 | 11,400 | 0.22 | | 0.84 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 26.52 | 26.24 | 26.46 | 21,800 | -0.03 | | 0.11 | |
| AHT | Ashford Hospitality Trust Inc | 2.850 | 2.510 | 2.730 | 8,120,000 | -0.040 | | 1.44 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 15.95 | 15.27 | 15.29 | 10,100 | -1.21 | | 7.33 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 15.31 | 14.40 | 14.82 | 18,900 | -0.18 | | 1.20 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 15.18 | 13.68 | 14.71 | 22,900 | -0.33 | | 2.19 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 15.14 | 14.60 | 14.79 | 6,600 | -0.23 | | 1.53 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 15.06 | 14.50 | 14.70 | 16,300 | -0.32 | | 2.13 | |
| AI | C3.Ai Inc Cl A | 142.5 | 132.6 | 134.2 | 1,547,600 | -4.4 | | 3.14 | |
| AIC | Arlington Asset Investment Cor | 24.40 | 24.26 | 24.35 | 2,600 | 0.01 | | 0.02 | |
| AIF | Apollo Tactical Income Fund Inc | 14.45 | 14.35 | 14.37 | 34,800 | -0.07 | | 0.48 | |
| AIG | American International Group | 41.51 | 40.53 | 41.35 | 7,124,300 | 0.05 | | 0.12 | |
| AIG-A | American International Group Inc | 28.18 | 27.95 | 27.95 | 33,000 | -0.07 | | 0.25 | |
| AIG.W | American Intl Group Inc WT [Aig/W] | 0.0714 | 0.0440 | 0.0452 | 8,623,200 | -0.0248 | | 35.43 | |
| AIN | Albany International Corp | 77.26 | 74.78 | 76.03 | 95,800 | -1.98 | | 2.54 | |
| AIO | Allianzgi Artificial Intelligence & | 28.30 | 27.27 | 27.80 | 146,700 | -0.68 | | 2.39 | |
| AIR | AAR Corp | 39.38 | 38.14 | 38.20 | 375,300 | -1.51 | | 3.80 | |
| AIRC | Apartment Income REIT Corp | 38.89 | 37.72 | 38.53 | 674,200 | 0.05 | | 0.13 | |
| AIT | Applied Industrial Technologies | 84.22 | 81.79 | 83.40 | 134,300 | -1.25 | | 1.48 | |
| AIV | Apartment Investment and Management | 4.920 | 4.785 | 4.890 | 3,740,500 | -0.030 | | 0.61 | |
| AIW | Arlington Asset Investment Cor | 24.85 | 24.68 | 24.85 | 200 | 0.05 | | 0.20 | |
| AIZ | Assurant Inc | 140.2 | 137.5 | 140.2 | 306,000 | 1.0 | | 0.75 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 26.65 | 26.21 | 26.58 | 8,700 | -0.02 | | 0.08 | |
| AIZP | Assurant Inc 6.50% Series D Mandatory | 132.4 | 128.3 | 132.4 | 5,400 | 3.1 | | 2.40 | |
| AJA.U | Ajax I Unit 1 Ord Shs Cl A [Ajax.U] | 13.11 | 12.70 | 12.78 | 150,900 | -0.20 | | 1.54 | |
| AJA.W | Ajax I WT [Ajax/W] | 3.700 | 3.250 | 3.530 | 170,500 | 0.030 | | 0.86 | |
| AJAX | Ajax I Cl A | 12.28 | 11.87 | 11.99 | 810,800 | -0.22 | | 1.80 | |
| AJG | Arthur J. Gallagher & Company | 116.5 | 115.3 | 116.1 | 867,200 | 0.1 | | 0.09 | |
| AJRD | Aerojet Rocketdyne Holdings | 52.80 | 52.44 | 52.46 | 2,596,000 | -0.25 | | 0.47 | |
| AJX | Great Ajax Corp | 10.67 | 10.43 | 10.58 | 45,400 | -0.20 | | 1.86 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 25.09 | 24.52 | 24.91 | 5,100 | -0.19 | | 0.76 | |
| AKO.A | Embotell Andina Sa Cl A | 13.87 | 13.76 | 13.76 | 500 | -0.21 | | 1.49 | |
| AKO.B | Embotell Andna Sa Cl B | 16.74 | 16.26 | 16.74 | 3,900 | 0.21 | | 1.27 | |
| AKR | Acadia Realty Trust | 15.87 | 15.35 | 15.73 | 667,500 | -0.02 | | 0.13 | |
| AL | Air Lease Corp Cl A | 45.04 | 43.10 | 43.28 | 708,500 | -1.95 | | 4.31 | |
| AL-A | Air Lease Corp [Al/Pa] | 26.19 | 25.63 | 26.00 | 6,900 | 0.01 | | 0.02 | |
| ALB | Albemarle Corp | 183.8 | 177.7 | 180.1 | 1,196,600 | -2.2 | | 1.22 | |
| ALC | Alcon Inc | 70.64 | 69.63 | 70.17 | 823,200 | 0.48 | | 0.69 | |
| ALE | Allete Inc | 69.96 | 67.96 | 69.72 | 412,300 | 0.72 | | 1.04 | |
| ALEX | Alexander and Baldwin Inc | 17.24 | 16.76 | 17.01 | 378,400 | -0.05 | | 0.29 | |
| ALG | Alamo Group | 153.0 | 147.8 | 151.5 | 61,200 | -0.6 | | 0.37 | |
| ALI-A | Altera Infrastructure LP 7.25% Ser A | 21.49 | 20.99 | 21.12 | 8,200 | 0.13 | | 0.62 | |
| ALI-B | Altera Infrastructure LP 8.50% Ser B | 22.97 | 22.64 | 22.89 | 9,200 | 0.33 | | 1.46 | |
| ALI-E | Altera Infrastructure LP 8.875% Ser E | 22.93 | 22.50 | 22.84 | 13,600 | 0.34 | | 1.53 | |
| ALK | Alaska Air Group | 56.18 | 53.57 | 53.65 | 2,052,700 | -1.77 | | 3.19 | |
| ALL | Allstate Corp | 109.4 | 108.0 | 108.4 | 2,126,700 | -0.7 | | 0.61 | |
| ALL-B | Allstate Corp [All/Pb] | 27.38 | 27.06 | 27.06 | 36,000 | -0.04 | | 0.15 | |
| ALL-G | Allstate Corp [All/Pg] | 27.60 | 27.48 | 27.51 | 33,200 | 0.03 | | 0.11 | |
| ALL-H | Allstate Corp [All/Ph] | 26.86 | 26.64 | 26.74 | 65,700 | 0.11 | | 0.41 | |
| ALL-I | Allstate Corp [All/Pi] | 26.87 | 26.54 | 26.66 | 48,500 | 0.09 | | 0.34 | |
| ALL-Y | GMAC Capital Trust I [Ally/Pa] | 26.73 | 26.22 | 26.65 | 110,600 | 0.23 | | 0.87 | |
| ALLE | Allegion Plc | 115.5 | 113.1 | 114.4 | 504,200 | -1.9 | | 1.61 | |
| ALLY | Ally Financial | 41.15 | 40.00 | 40.88 | 5,883,000 | 0.00 | | 0.00 | |
| ALP-Q | Alabama Power CO [Alp/Pq] | 27.59 | 27.18 | 27.59 | 18,000 | 0.16 | | 0.58 | |
| ALSN | Allison Transmission Holdings | 41.25 | 40.17 | 40.84 | 895,800 | -0.57 | | 1.38 | |
| ALT-A | Alta Equipment Group Inc | 26.03 | 25.90 | 26.03 | 7,000 | 0.02 | | 0.06 | |
| ALT.W | Alta Equipment Group Inc [Altg/W] | 2.743 | 2.480 | 2.680 | 42,700 | 0.090 | | 3.48 | |
| ALTG | Alta Equipment Group Inc | 10.21 | 9.86 | 10.06 | 43,100 | -0.03 | | 0.30 | |
| ALU.U | Alussa Energy Acquisition Corp [Alus.U] | 11.45 | 11.34 | 11.45 | 2,700 | 0.07 | | 0.62 | |
| ALU.W | Alussa Energy Acquisition Corp [Alus/W] | 1.700 | 1.450 | 1.630 | 229,200 | -0.030 | | 1.81 | |
| ALUS | Alussa Energy Acquisition Corp Cl A | 10.60 | 10.38 | 10.38 | 597,000 | -0.22 | | 2.08 | |
| ALV | Autoliv Inc | 89.36 | 86.86 | 86.94 | 605,100 | -3.83 | | 4.22 | |
| ALX | Alexander's Inc | 276.1 | 268.3 | 276.1 | 5,700 | 4.9 | | 1.80 | |
| AM | Antero Midstream Corp | 8.560 | 8.280 | 8.500 | 4,102,900 | -0.030 | | 0.35 | |
| AMB.W | Ambac Financial Group Inc WT [Ambc/W] | 4.980 | 4.690 | 4.690 | 14,900 | -0.375 | | 7.40 | |
| AMBC | Ambac Financial Group | 16.14 | 15.67 | 15.89 | 264,600 | -0.23 | | 1.43 | |
| AMC | Amc Entertainment Holdings Inc | 2.550 | 2.180 | 2.330 | 162,356,300 | 0.150 | | 6.88 | |
| AMCR | Amcor Plc | 11.33 | 11.05 | 11.05 | 6,619,400 | -0.34 | | 2.99 | |
| AME | Amtek Inc | 119.7 | 116.9 | 119.0 | 1,241,900 | -1.7 | | 1.42 | |
| AMG | Affiliated Managers Group | 110.7 | 108.0 | 110.3 | 294,300 | -0.6 | | 0.53 | |
| AMH | American Homes 4 Rent | 30.27 | 29.45 | 30.24 | 959,300 | 0.77 | | 2.61 | |
| AMH-D | American Homes 4 Rent [Amh/Pd] | 25.46 | 25.31 | 25.34 | 860,000 | -0.08 | | 0.30 | |
| AMH-E | American Homes 4 Rent [Amh/Pe] | 25.46 | 25.38 | 25.38 | 8,800 | -0.07 | | 0.28 | |
| AMH-F | American Homes 4 Rent [Amh/Pf] | 25.56 | 25.36 | 25.50 | 13,600 | 0.15 | | 0.59 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 25.78 | 25.69 | 25.69 | 2,400 | 0.05 | | 0.20 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 26.57 | 26.41 | 26.42 | 3,400 | -0.21 | | 0.79 | |
| AMK | Assetmark Financial Holdings Inc | 24.31 | 23.50 | 24.08 | 177,300 | 0.33 | | 1.39 | |
| AMN | Amn Healthcare Services Inc | 73.12 | 71.10 | 72.21 | 254,500 | 0.23 | | 0.32 | |
| AMOV | America Movil A ADR | 14.54 | 14.37 | 14.37 | 900 | -0.77 | | 5.07 | |
| AMP | Ameriprise Financial Services | 208.5 | 203.4 | 208.3 | 665,100 | 1.3 | | 0.64 | |
| AMPY | Amplify Energy Corp | 2.340 | 1.990 | 2.050 | 1,773,400 | -0.120 | | 5.53 | |
| AMRC | Ameresco Inc | 57.39 | 52.84 | 54.03 | 639,800 | -3.95 | | 6.81 | |
| AMRX | Amneal Pharmaceuticals Inc | 4.917 | 4.640 | 4.830 | 1,187,700 | -0.020 | | 0.41 | |
| AMT | American Tower Corp | 220.5 | 214.2 | 219.9 | 2,404,600 | 4.9 | | 2.28 | |
| AMWL | American Well Corp Cl A | 31.59 | 28.99 | 29.31 | 11,666,100 | 0.61 | | 2.13 | |
| AMX | America Movil S.A.B. DE C.V. | 14.54 | 14.25 | 14.39 | 3,733,300 | -0.02 | | 0.14 | |
| AN | Autonation Inc | 74.82 | 72.52 | 74.17 | 645,800 | -1.72 | | 2.27 | |
| ANET | Arista Networks Inc | 319.5 | 309.6 | 317.1 | 737,400 | 4.0 | | 1.27 | |
| ANF | Abercrombie & Fitch Company | 24.26 | 23.16 | 24.26 | 1,390,000 | 0.56 | | 2.36 | |
| ANH | Anworth Mortgage Asset Corp | 2.530 | 2.500 | 2.520 | 559,400 | -0.010 | | 0.40 | |
| ANH-A | Anworth Mortgage Asset Cp [Anh/Pa] | 25.10 | 25.03 | 25.09 | 1,300 | 0.00 | | 0.01 | |
| ANH-B | Anworth Mortgage Asset Cp [Anh/Pb] | 24.25 | 24.04 | 24.25 | 2,300 | 0.00 | | 0.00 | |
| ANH-C | Anworth Mortgage Asset Cp [Anh/Pc] | 24.33 | 24.24 | 24.31 | 4,100 | 0.07 | | 0.29 | |
| ANTM | Anthem Inc | 327.2 | 319.4 | 326.4 | 1,166,500 | 3.9 | | 1.21 | |
| AOD | Alpine Total Dynamic Dividend | 9.120 | 9.030 | 9.080 | 391,000 | -0.070 | | 0.77 | |
| AON | AON Plc | 209.0 | 205.8 | 207.9 | 1,783,100 | 1.3 | | 0.63 | |
| AON.U | One Unit 1 Com & 1/3 WT Exp [Aone.U] | 11.89 | 11.24 | 11.50 | 28,700 | -0.01 | | 0.09 | |
| AON.W | One Corp WT [Aone/W] | 2.200 | 1.920 | 2.000 | 106,600 | -0.120 | | 5.66 | |
| AONE | One Cl A | 11.05 | 10.75 | 10.85 | 194,600 | -0.03 | | 0.28 | |
| AOS | Smith A.O. Corp | 57.21 | 55.76 | 56.83 | 1,095,200 | -0.59 | | 1.03 | |
| AP | Ampco-Pittsburgh Corp | 7.130 | 6.710 | 6.810 | 91,700 | -0.370 | | 5.15 | |
| APAM | Artisan Partners Asset Mgmt | 53.22 | 51.21 | 52.74 | 555,000 | -0.97 | | 1.81 | |
| APD | Air Products and Chemicals | 288.4 | 281.7 | 286.9 | 1,908,600 | 0.7 | | 0.23 | |
| APG | Api Group Corp | 17.73 | 17.22 | 17.60 | 1,008,800 | 0.20 | | 1.15 | |
| APH | Amphenol Corp | 133.6 | 130.9 | 131.7 | 1,371,900 | -2.1 | | 1.57 | |
| APLE | Apple Hospitality REIT Inc | 12.91 | 12.52 | 12.84 | 1,265,600 | -0.12 | | 0.93 | |
| APO | Apollo Global Management Llc C | 47.98 | 47.01 | 47.95 | 648,900 | -0.26 | | 0.54 | |
| APO-A | Apollo Global Mgmt Inc [Apo/Pa] | 26.46 | 26.40 | 26.40 | 10,800 | -0.04 | | 0.15 | |
| APO-B | Apollo Global Mgmt Inc [Apo/Pb] | 26.96 | 26.71 | 26.71 | 8,500 | -0.01 | | 0.04 | |
| APRN | Blue Apron Holdings Inc | 7.415 | 7.100 | 7.210 | 311,900 | -0.060 | | 0.83 | |
| APS.U | Apollo Strategic Growth Capital Unit | 11.52 | 11.29 | 11.31 | 238,900 | -0.07 | | 0.62 | |
| APS.W | Apollo Strategic Growth Capital [Apsg/W] | 2.300 | 2.160 | 2.180 | 175,800 | 0.040 | | 1.87 | |
| APSG | Apollo Strategic Growth Capital Cl A | 10.73 | 10.58 | 10.65 | 1,244,700 | -0.07 | | 0.65 | |
| APT-A | Aptiv Plc 5.5% Mandatory Cnv Ser A | 167.0 | 158.1 | 163.7 | 35,700 | -4.6 | | 2.71 | |
| APTS | Preferred Apartment Communities | 7.960 | 7.520 | 7.860 | 431,500 | 0.170 | | 2.21 | |
| APTV | Aptiv Plc | 143.9 | 137.5 | 142.8 | 1,783,600 | -1.5 | | 1.02 | |
| AQN | Algonquin Pwr & Util | 17.01 | 16.70 | 16.90 | 528,600 | 0.06 | | 0.36 | |
| AQNA | Algonquin Power & Utilities Corp | 28.43 | 28.01 | 28.30 | 7,500 | 0.12 | | 0.41 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 27.74 | 27.35 | 27.62 | 9,200 | -0.02 | | 0.07 | |
| AQUA | Evoqua Water Technologies Corp | 30.14 | 29.21 | 30.07 | 1,137,800 | -0.27 | | 0.89 | |
| AR | Antero Resources Corp | 7.430 | 7.080 | 7.260 | 7,089,100 | -0.020 | | 0.27 | |
| ARA | American Renal Associates | 11.48 | 11.46 | 11.47 | 149,000 | 0.00 | | 0.00 | |
| ARC | American Reprographics Company | 2.120 | 2.000 | 2.090 | 344,400 | 0.120 | | 6.09 | |
| ARCH | Arch Resources Inc | 51.71 | 49.18 | 50.36 | 373,100 | -0.45 | | 0.89 | |
| ARCO | Arcos Dorados Holdings Inc | 5.430 | 5.170 | 5.200 | 1,130,600 | -0.100 | | 1.89 | |
| ARD | Ardagh Group S.A. | 18.00 | 17.68 | 17.91 | 94,600 | -0.35 | | 1.92 | |
| ARDC | Ares Dynamic Credit Allocation | 14.59 | 14.48 | 14.57 | 93,100 | 0.07 | | 0.48 | |
| ARE | Alexandria Real Estate Equities | 168.7 | 165.6 | 168.4 | 896,400 | 0.7 | | 0.42 | |
| ARE-A | Ares Management Corp [Ares/Pa] | 25.82 | 25.65 | 25.69 | 31,400 | 0.03 | | 0.12 | |
| ARES | Ares Management LP | 45.68 | 44.62 | 45.14 | 683,400 | -0.64 | | 1.40 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 26.98 | 26.72 | 26.97 | 24,900 | 0.15 | | 0.56 | |
| ARGD | Argo Grp Itl Snr NTS | 25.70 | 25.70 | 25.70 | 600 | -0.04 | | 0.16 | |
| ARGO | Argo Group Intl Hlds | 46.63 | 45.28 | 45.34 | 141,700 | -0.95 | | 2.05 | |
| ARI | Apollo Commercial Real Estate | 11.67 | 11.45 | 11.50 | 864,200 | -0.21 | | 1.79 | |
| ARL | American Realty Investors | 10.07 | 9.84 | 10.07 | 2,600 | -0.01 | | 0.10 | |
| ARLO | Arlo Technologies Inc | 8.450 | 7.870 | 7.890 | 888,700 | -0.680 | | 7.93 | |
| ARMK | Aramark Holdings Corp | 36.95 | 35.99 | 36.55 | 1,194,500 | -0.33 | | 0.89 | |
| ARNC | Arconic Corp | 30.32 | 29.01 | 30.29 | 795,500 | -0.04 | | 0.13 | |
| AROC | Archrock Inc | 10.010 | 9.420 | 9.620 | 800,900 | -0.570 | | 5.59 | |
| ARR | Armour Residential R | 11.02 | 10.92 | 10.99 | 796,500 | -0.05 | | 0.45 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 24.70 | 24.58 | 24.65 | 22,200 | -0.01 | | 0.04 | |
| ARW | Arrow Electronics | 104.6 | 102.8 | 103.9 | 295,800 | -0.2 | | 0.21 | |
| ASA | ASA Gold and Precious Metals | 21.60 | 20.93 | 21.02 | 149,800 | -0.49 | | 2.28 | |
| ASA.U | Atlantic Avenue Acquisition Corp | 10.98 | 10.93 | 10.93 | 11,300 | -0.05 | | 0.46 | |
| ASA.W | Atlantic Avenue Acquisition Corp | 1.680 | 1.350 | 1.450 | 123,900 | -0.100 | | 6.45 | |
| ASAN | Asana Inc Cl A | 39.70 | 37.08 | 38.63 | 2,027,600 | 1.49 | | 4.01 | |
| ASAQ | Atlantic Street Acquisition Corp Cl A | 10.33 | 10.17 | 10.19 | 47,900 | -0.12 | | 1.16 | |
| ASB | Associated Banc-Corp | 20.25 | 19.77 | 20.11 | 1,119,700 | -0.20 | | 0.98 | |
| ASB-C | Associated Banc-Corp [Asb/Pc] | 25.90 | 25.85 | 25.90 | 400 | 0.05 | | 0.17 | |
| ASB-D | Associated Banc-Corp [Asb/Pd] | 25.70 | 25.62 | 25.70 | 4,600 | 0.05 | | 0.18 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 27.05 | 26.77 | 26.92 | 1,100 | 0.13 | | 0.49 | |
| ASB-F | Associated Banc-Corp. | 27.86 | 27.60 | 27.60 | 3,100 | -0.26 | | 0.93 | |
| ASC | Ardmore Shipping Corp | 3.900 | 3.550 | 3.570 | 256,100 | -0.330 | | 8.46 | |
| ASG | Liberty All-Star Growth Fund | 8.950 | 8.750 | 8.940 | 121,700 | 0.070 | | 0.79 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.21 | 19.77 | 20.00 | 18,800 | -0.05 | | 0.22 | |
| ASGN | On Assignment | 89.76 | 85.69 | 85.84 | 216,300 | -5.04 | | 5.55 | |
| ASH | Ashland Global Holdings Inc | 86.22 | 83.83 | 84.98 | 895,000 | -1.40 | | 1.62 | |
| ASIX | Advansix Inc | 22.66 | 21.78 | 21.87 | 90,000 | -0.76 | | 3.36 | |
| ASP.U | Aspirational Consumer Lifestyl [Aspl.U] | 10.84 | 10.61 | 10.70 | 7,800 | -0.08 | | 0.71 | |
| ASP.W | Aspirational Consumer Lifestyl [Aspl/W] | 1.585 | 1.450 | 1.585 | 53,800 | 0.125 | | 8.53 | |
| ASPL | Aspirational Consumer Lifestyle Corp Cl | 10.45 | 10.16 | 10.16 | 154,300 | -0.20 | | 1.93 | |
| ASPN | Aspen Aerogels Inc | 20.47 | 19.09 | 20.30 | 181,200 | 0.33 | | 1.65 | |
| ASR | Grupo Aeroportuario Del Sureste | 167.8 | 163.0 | 163.9 | 43,200 | -4.8 | | 2.82 | |
| ASX | Ase Industrial Holding CO Ltd | 7.240 | 6.960 | 7.110 | 3,782,700 | -0.350 | | 4.69 | |
| AT | Atlantic Power Corp | 3.000 | 2.900 | 2.920 | 13,691,800 | 0.820 | | 39.05 | |
| ATA.S | Altimar Acquisition Corporation [Atac.U] | 11.78 | 11.63 | 11.70 | 9,700 | -0.12 | | 1.02 | |
| ATA.T | Altimar Acquisition Corp WT [Atac/W] | 2.440 | 2.289 | 2.360 | 110,000 | 0.020 | | 0.85 | |
| ATA.U | Altimar Acquisition Corp [Atac.U] | 10.50 | 10.43 | 10.45 | 41,400 | 0.00 | | 0.00 | |
| ATA.W | Altimar Acquisition Corp WT [Atac/W] | 3.000 | 1.800 | 2.160 | 1,386,100 | 0.483 | | 28.79 | |
| ATAC | Altimar Acquisition Corp Cl A | 11.03 | 10.80 | 10.90 | 578,600 | -0.16 | | 1.45 | |
| ATC-D | Atlas Corp [Atlas/Pd] | 25.48 | 25.27 | 25.43 | 3,800 | 0.08 | | 0.32 | |
| ATC-E | Atlas Corp [Atlas/Pe] | 25.75 | 25.53 | 25.74 | 4,100 | -0.01 | | 0.04 | |
| ATC-G | Atlas Corp [Atlas/Pg] | 25.80 | 25.55 | 25.61 | 4,700 | -0.06 | | 0.23 | |
| ATC-H | Atlas Corp [Atlas/Ph] | 25.56 | 25.37 | 25.55 | 8,800 | 0.13 | | 0.51 | |
| ATC-I | Atlas Corp [Atlas/Pi] | 25.35 | 25.15 | 25.28 | 20,400 | 0.01 | | 0.02 | |
| ATCO | Atlas Corp | 11.52 | 11.06 | 11.14 | 554,300 | -0.46 | | 3.97 | |
| ATEN | A10 Networks Inc | 10.095 | 9.050 | 9.860 | 2,738,500 | 0.680 | | 7.41 | |
| ATGE | Adtalem Global Education Inc | 38.33 | 36.66 | 36.90 | 534,300 | -1.13 | | 2.97 | |
| ATH | Athene Holding Ltd | 44.94 | 43.95 | 44.37 | 777,200 | -1.15 | | 2.53 | |
| ATH-A | Athene Hld Ltd [Ath/Pa] | 29.10 | 28.73 | 28.78 | 43,300 | -0.20 | | 0.69 | |
| ATH-B | Antah Hlds Ltd | 26.46 | 26.07 | 26.22 | 37,400 | 0.07 | | 0.27 | |
| ATH-C | Athene Hldg Ltd | 27.98 | 27.77 | 27.94 | 39,800 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 25.09 | 24.95 | 24.99 | 150,500 | 0.00 | | 0.00 | |
| ATHM | Autohome Inc | 103.0 | 97.5 | 102.9 | 552,000 | 5.1 | | 5.25 | |
| ATI | Allegheny Technologies Inc | 18.54 | 18.06 | 18.45 | 1,436,900 | -0.14 | | 0.75 | |
| ATKR | Atkore International Group | 48.90 | 46.48 | 48.73 | 479,300 | -0.27 | | 0.55 | |
| ATO | Atmos Energy Corp | 90.12 | 87.27 | 90.03 | 987,200 | 2.39 | | 2.73 | |
| ATR | Aptargroup | 141.3 | 138.4 | 138.8 | 149,300 | -0.6 | | 0.44 | |
| ATTO | Atento S.A. | 17.12 | 16.00 | 16.70 | 62,700 | 0.20 | | 1.21 | |
| ATUS | Altice USA Inc Cl A | 35.41 | 34.29 | 35.40 | 4,792,200 | 0.95 | | 2.76 | |
| ATV | Acorn International | 20.80 | 20.68 | 20.80 | 400 | 0.07 | | 0.34 | |
| AU | Anglogold Ashanti Ltd | 22.98 | 22.03 | 22.08 | 2,552,900 | -0.90 | | 3.92 | |
| AUY | Yamana Gold | 5.300 | 4.960 | 5.070 | 15,336,000 | -0.250 | | 4.70 | |
| AVA | Avista Corp | 40.48 | 39.72 | 40.33 | 289,900 | 0.18 | | 0.45 | |
| AVA.U | Avanti Acquisition Corp [Avan.U] | 11.73 | 11.34 | 11.50 | 114,900 | -0.10 | | 0.86 | |
| AVA.W | Avanti Acquisition Corp [Avan/W] | 2.250 | 1.864 | 2.000 | 487,300 | 0.000 | | 0.00 | |
| AVAL | Grupo Aval Acciones Y Valores S | 6.740 | 6.630 | 6.690 | 40,300 | -0.090 | | 1.33 | |
| AVAN | Avanti Acquisition Corp Cl A | 10.66 | 10.35 | 10.53 | 874,600 | -0.11 | | 1.03 | |
| AVB | Avalonbay Communities | 164.3 | 159.7 | 164.0 | 847,100 | 3.5 | | 2.19 | |
| AVD | American Vanguard Corp | 17.81 | 17.25 | 17.80 | 147,000 | 0.13 | | 0.74 | |
| AVK | Advent Claymore Convertible Securities | 16.86 | 16.57 | 16.67 | 69,400 | -0.07 | | 0.42 | |
| AVLR | Avalara Inc | 163.3 | 156.3 | 157.1 | 698,500 | -1.3 | | 0.82 | |
| AVNS | Avanos Medical Inc | 48.15 | 46.98 | 47.07 | 250,400 | -1.40 | | 2.89 | |
| AVNT | Avient Corp | 43.80 | 42.60 | 42.83 | 383,200 | -1.50 | | 3.38 | |
| AVT-A | Avantor Inc [Avtr/Pa] | 91.71 | 89.45 | 91.71 | 121,900 | 0.53 | | 0.58 | |
| AVTR | Avantor Inc | 28.96 | 27.94 | 28.95 | 5,751,100 | 0.24 | | 0.84 | |
| AVY | Avery Dennison Corp | 161.0 | 158.4 | 159.3 | 421,000 | -2.5 | | 1.51 | |
| AVYA | Avaya Holdings Corp | 21.60 | 20.86 | 21.20 | 551,500 | 0.04 | | 0.19 | |
| AWF | Alliancebernstein Global High Income | 11.67 | 11.59 | 11.65 | 225,300 | 0.00 | | 0.00 | |
| AWI | Armstrong World Industries Inc | 84.71 | 82.20 | 83.76 | 478,200 | -0.76 | | 0.90 | |
| AWK | American Water Works | 160.3 | 157.0 | 159.7 | 946,500 | 1.7 | | 1.09 | |
| AWP | Aberdeen Global Premier Properties Fund | 5.340 | 5.310 | 5.330 | 289,200 | 0.000 | | 0.00 | |
| AWR | American States Water Company | 81.47 | 80.04 | 81.37 | 152,300 | 0.85 | | 1.06 | |
| AX | Axos Financial Inc | 42.12 | 41.18 | 41.80 | 177,200 | -0.22 | | 0.52 | |
| AXL | American Axle & Manufacturing | 9.075 | 8.680 | 8.740 | 2,514,600 | -0.310 | | 3.43 | |
| AXO | Axos Financial Inc | 25.55 | 25.45 | 25.45 | 400 | 0.00 | | 0.00 | |
| AXP | American Express Company | 122.9 | 121.7 | 122.2 | 3,948,300 | -1.6 | | 1.32 | |
| AXR | Amrep Corp | 8.080 | 7.960 | 7.990 | 22,700 | -0.028 | | 0.35 | |
| AXS | Axis Capital Holdings | 51.62 | 50.84 | 50.92 | 356,200 | -0.74 | | 1.43 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 25.92 | 25.81 | 25.83 | 82,400 | -0.04 | | 0.15 | |
| AXTA | Axalta Coating Systems Ltd | 29.53 | 28.85 | 29.07 | 2,168,600 | -0.96 | | 3.20 | |
| AYI | Acuity Brands Inc | 118.8 | 115.8 | 118.0 | 615,800 | -0.1 | | 0.09 | |
| AYX | Alteryx Inc | 125.8 | 119.7 | 120.7 | 1,146,600 | -2.8 | | 2.23 | |
| AZEK | The Azek Company Inc Cl A | 41.66 | 40.22 | 41.23 | 656,900 | -0.10 | | 0.24 | |
| AZO | Autozone | 1,249 | 1,238 | 1,248 | 257,400 | 0 | | 0.02 | |
| AZRE | Azure Power Global Ltd | 49.42 | 45.68 | 46.05 | 222,600 | -2.40 | | 4.95 | |
| AZUL | Azul S.A. ADR | 21.68 | 21.05 | 21.23 | 1,333,400 | -0.96 | | 4.33 | |
| AZZ | Azz Inc | 47.88 | 46.55 | 47.38 | 144,800 | -1.30 | | 2.67 | |