| Code | Name | High | Low | Close | Volume | Change | |
|---|
| C | Citigroup Inc | 45.50 | 43.00 | 43.80 | 25,484,500 | -2.22 |  | 4.82 |   |
| C-J | Citigroup Inc [C/Pj] | 25.50 | 25.01 | 25.19 | 149,200 | -0.55 | | 2.14 | |
| C-K | Citigroup Inc [C/Pk] | 25.39 | 24.79 | 25.01 | 164,200 | -0.67 | | 2.61 | |
| C-N | Citigroup Cap XiII [C/Pn] | 25.94 | 25.43 | 25.55 | 463,500 | -0.58 | | 2.22 | |
| C-S | Citigroup Inc [C/Ps] | 25.22 | 24.80 | 25.14 | 299,200 | -0.08 | | 0.32 | |
| CAAP | Corporacion America Airports Sa | 2.300 | 2.000 | 2.010 | 240,200 | -0.330 | | 14.10 | |
| CABO | Cable One Inc | 1,484 | 1,430 | 1,467 | 34,200 | -26 | | 1.77 | |
| CACI | Caci International | 222.0 | 207.6 | 215.9 | 186,100 | -1.2 | | 0.57 | |
| CADE | Cadence Bancorp Cl A | 7.280 | 6.230 | 7.030 | 2,986,600 | 0.140 |  | 2.03 | |
| CAE | Cae Inc | 13.69 | 12.69 | 13.32 | 1,552,600 | -0.46 | | 3.34 | |
| CAF | Morgan Stanley China A Share Fund Inc | 18.38 | 17.78 | 18.04 | 254,200 | -0.69 | | 3.68 | |
| CAG | Conagra Brands Inc | 28.12 | 26.70 | 27.92 | 5,413,400 | 0.07 | | 0.25 | |
| CAH | Cardinal Health | 45.55 | 43.16 | 44.38 | 3,046,700 | -1.02 | | 2.25 | |
| CAI | Cai International | 15.18 | 14.11 | 14.57 | 80,300 | -0.74 | | 4.83 | |
| CAI-A | Cai International Inc [Cai/Pa] | 18.69 | 14.09 | 18.69 | 21,700 | 1.69 | | 9.94 | |
| CAI-B | Cai International Inc [Cai/Pb] | 17.86 | 14.38 | 15.71 | 18,300 | -0.39 | | 2.44 | |
| CAJ | Canon Inc | 22.30 | 21.69 | 21.93 | 537,200 | -0.27 | | 1.22 | |
| CAL | Caleres Inc | 6.090 | 5.533 | 5.800 | 487,600 | -0.290 | | 4.76 | |
| CALX | Calix Inc | 7.140 | 6.650 | 6.670 | 245,000 | -0.620 | | 8.50 | |
| CANG | Cango Inc ADR | 5.590 | 5.000 | 5.000 | 23,000 | -0.350 | | 6.54 | |
| CAPL | Crossamerica Partners LP | 10.461 | 9.350 | 9.450 | 71,400 | -1.060 | | 10.09 | |
| CAR.P | Carrier Global Corporation [Carr/I] | 16.00 | 14.55 | 14.55 | 486,500 | -0.90 | | 5.83 | |
| CARS | Cars.com Inc | 4.055 | 3.680 | 3.700 | 1,832,000 | -0.580 | | 13.55 | |
| CAT | Caterpillar Inc | 109.6 | 103.4 | 105.4 | 5,746,400 | -5.1 | | 4.58 | |
| CATO | Cato Corp | 12.40 | 11.83 | 12.04 | 191,600 | -0.38 | | 3.06 | |
| CB | Chubb Ltd | 113.5 | 104.1 | 108.4 | 3,714,800 | -0.8 | | 0.74 | |
| CBB | Cincinnati Bell Inc | 14.82 | 14.50 | 14.73 | 627,000 | 0.07 | | 0.48 | |
| CBB-B | Cincinnati Bell Inc [Cbb/Pb] | 43.40 | 42.12 | 42.12 | 3,500 | -1.67 | | 3.81 | |
| CBD | Companhia Brasileira DE Distribuicao | 13.01 | 12.42 | 12.66 | 722,700 | -0.83 | | 6.15 | |
| CBH | Allianzgi Convertible Income 2024 Target | 7.500 | 7.230 | 7.360 | 31,400 | 0.030 | | 0.41 | |
| CBL | Cbl & Associates Properties | 0.3100 | 0.2419 | 0.2429 | 4,188,800 | -0.0471 | | 16.24 | |
| CBL-D | Cbl & Assoc Pptys Inc [Cbl/Pd] | 1.1000 | 0.7605 | 0.8655 | 77,400 | -0.1845 | | 17.57 | |
| CBL-E | Cbl & Assoc Pptys Inc [Cbl/Pe] | 0.9067 | 0.7504 | 0.7961 | 35,900 | -0.1739 | | 17.93 | |
| CBRE | CBRE Group Inc | 40.09 | 38.01 | 39.20 | 2,120,300 | -1.45 | | 3.57 | |
| CBT | Cabot Corp | 26.24 | 24.85 | 25.04 | 413,200 | -1.69 | | 6.32 | |
| CBU | Community Bank System | 59.22 | 55.63 | 57.50 | 333,100 | -0.85 | | 1.46 | |
| CBZ | Cbiz Inc | 20.78 | 19.65 | 20.18 | 221,900 | -0.57 | | 2.75 | |
| CC | Chemours Company | 10.390 | 9.190 | 9.510 | 4,277,600 | -1.310 | | 12.11 | |
| CCA.U | Citic Capital Acquisition Corp [Ccac.U] | 10.000 | 9.700 | 9.870 | 194,300 | 0.185 | | 1.91 | |
| CCC | Clarivate Analytics Plc | 20.55 | 19.28 | 20.39 | 1,627,500 | 0.24 | | 1.19 | |
| CCEP | Coca Cola European Partners | 35.23 | 32.51 | 33.56 | 4,324,100 | 0.11 | | 0.33 | |
| CCH | Collier Creek Holdings Cl A | 10.23 | 10.18 | 10.23 | 2,800 | 0.03 | | 0.29 | |
| CCH.U | Collier Creek Holdings | 10.83 | 10.38 | 10.38 | 700 | 0.09 | | 0.84 | |
| CCH.W | Collier Creek Holdings WT [Cch/W] | 1.350 | 1.350 | 1.350 | 200 | 0.000 |  | 0.00 | |
| CCI | Crown Castle International Corp | 141.8 | 135.2 | 136.9 | 3,220,000 | -5.6 | | 3.92 | |
| CCI-A | Crown Castle Intl Corp [Cci/Pa] | 1,254 | 1,225 | 1,225 | 2,200 | -37 | | 2.95 | |
| CCJ | Cameco Corp | 6.970 | 6.350 | 6.920 | 11,271,500 | 0.280 | | 4.22 | |
| CCK | Crown Cork & Seal Company | 58.27 | 55.57 | 57.24 | 1,753,000 | -0.82 | | 1.41 | |
| CCL | Carnival Corp | 16.16 | 14.05 | 14.41 | 64,592,300 | -3.41 | | 19.14 | |
| CCM | Concord Medical Services | 1.800 | 1.650 | 1.800 | 1,000 | 0.010 | | 0.56 | |
| CCO | Clear Channel Outdoor Holdings | 0.6980 | 0.5500 | 0.5500 | 6,912,500 | -0.1480 | | 21.20 | |
| CCR | Consol Coal Resources LP | 6.527 | 5.800 | 5.910 | 39,600 | -0.530 | | 8.23 | |
| CCS | Century Communities Inc | 16.77 | 15.05 | 15.77 | 632,500 | -1.73 | | 9.89 | |
| CCU | Compania Cervecerias Unidas S.A. | 13.40 | 12.87 | 13.15 | 146,900 | -0.35 | | 2.59 | |
| CCX | Churchill Capital Corp II | 9.950 | 9.750 | 9.950 | 3,731,500 | 0.038 | | 0.39 | |
| CCX.U | Churchill Capital Corp II | 10.34 | 10.04 | 10.15 | 5,200 | -0.03 | | 0.29 | |
| CCX.W | Churchill Cap Corp II WT [Ccx/W] | 1.450 | 1.450 | 1.450 | 200 | 0.000 | | 0.00 | |
| CCZ | Comcast Corp | 59.99 | 59.99 | 59.99 | 100 | 0.00 | | 0.00 | |
| CDAY | Ceridian Hcm Holding Inc | 50.91 | 47.91 | 48.65 | 1,090,500 | -3.59 | | 6.87 | |
| CDE | Coeur Mining Inc | 3.730 | 3.350 | 3.390 | 5,126,400 | -0.450 | | 11.72 | |
| CDR | Cedar Shopping Centers Inc | 1.140 | 1.010 | 1.050 | 581,500 | -0.050 | | 4.55 | |
| CDR-B | Cedar Realty Trust Inc [Cdr/Pb] | 13.50 | 12.55 | 13.39 | 3,500 | -1.09 | | 7.53 | |
| CDR-C | Cedar Realty Trust Inc [Cdr/Pc] | 12.95 | 11.89 | 12.20 | 19,300 | -1.30 | | 9.63 | |
| CE | Celanese Corp | 72.78 | 70.33 | 71.27 | 826,300 | -4.26 | | 5.64 | |
| CEA | China Eastern Airlines Corp Ltd | 18.12 | 17.17 | 17.88 | 90,700 | -0.85 | | 4.54 | |
| CEE | Central Europe and Russia Fund | 17.23 | 16.64 | 17.02 | 3,900 | -0.43 | | 2.46 | |
| CEIX | Consol Energy Inc | 4.290 | 4.010 | 4.260 | 362,900 | -0.060 | | 1.39 | |
| CEL | Cellcom Israel | 2.620 | 2.469 | 2.620 | 7,800 | -0.061 | | 2.28 | |
| CEL.P | Bristol Myers Squibb CO [Celg/R] | 0.5399 | 0.4193 | 0.4301 | 66,200 | 0.0150 | | 3.61 | |
| CELP | Cypress Energy Partners LP | 4.650 | 4.050 | 4.500 | 15,800 | -0.120 | | 2.60 | |
| CEM | Clearbridge Energy MLP Fund Inc | 2.020 | 1.890 | 1.940 | 757,900 | -0.160 | | 7.62 | |
| CEN | Center Coast MLP & Infrastructure | 1.340 | 1.140 | 1.170 | 1,020,700 | -0.176 | | 13.08 | |
| CEO | Cnooc Ltd | 97.42 | 95.10 | 96.07 | 151,800 | -3.19 | | 3.21 | |
| CEPU | Central Puerto S.A. ADR | 2.439 | 2.240 | 2.280 | 94,300 | -0.130 | | 5.39 | |
| CEQ.P | Crestwood Equity Partners LP [Ceqp/P] | 4.440 | 3.800 | 3.910 | 209,600 | -0.210 | | 5.10 | |
| CEQP | Crestwood Equity Partners LP | 5.010 | 3.690 | 3.800 | 2,315,400 | -1.050 | | 21.65 | |
| CF | Cf Industries Holdings | 27.14 | 25.41 | 25.55 | 2,497,900 | -2.70 | | 9.56 | |
| CFG | Citizens Financial Group Inc/Ri | 20.74 | 19.04 | 19.96 | 7,036,600 | -0.76 | | 3.67 | |
| CFG-D | RBS Citizens Finl Group Inc [Cfg/Pd] | 24.60 | 22.23 | 24.35 | 39,400 | -0.35 | | 1.41 | |
| CFG-E | Citizens Financial Group Inc Prf | 21.53 | 20.12 | 20.97 | 42,000 | -0.58 | | 2.69 | |
| CFR | Cullen/Frost Bankers | 58.17 | 54.97 | 55.24 | 811,000 | -2.70 | | 4.66 | |
| CFR-A | Cullen Frost Bankers [Cfr/Pa] | 25.00 | 24.95 | 25.00 | 4,600 | 0.00 | | 0.00 | |
| CFX | Colfax Corp | 19.49 | 18.18 | 18.93 | 1,786,200 | -1.98 | | 9.47 | |
| CFXA | Colfax Corp Tangible Equity Unit | 89.86 | 88.17 | 88.64 | 1,600 | -6.18 | | 6.52 | |
| CGA | China Green Agriculture | 2.675 | 2.541 | 2.580 | 4,600 | -0.020 | | 0.77 | |
| CGC | Canopy Growth Corp | 15.99 | 14.44 | 14.59 | 7,989,000 | -0.57 | | 3.76 | |
| CHA | China Telecom Corp Ltd | 29.76 | 29.29 | 29.40 | 106,200 | -0.78 | | 2.58 | |
| CHAP | Chaparral Energy Inc | 0.7000 | 0.5501 | 0.6653 | 141,800 | -0.0747 | | 10.09 | |
| CHCT | Community Healthcare Trust Inc | 34.32 | 31.22 | 33.19 | 123,500 | -0.16 | | 0.48 | |
| CHD | Church & Dwight Company | 63.53 | 61.29 | 61.97 | 2,057,700 | -0.93 | | 1.48 | |
| CHE | Chemed Inc | 424.4 | 403.8 | 409.8 | 96,700 | -8.7 | | 2.09 | |
| CHGG | Chegg Inc | 37.10 | 34.55 | 36.26 | 1,552,900 | -0.40 | | 1.09 | |
| CHH | Choice Hotels International | 65.84 | 61.70 | 63.82 | 1,387,300 | -4.26 | | 6.26 | |
| CHK | Chesapeake Energy Corp | 0.1850 | 0.1700 | 0.1701 | 74,456,500 | -0.0188 | | 9.95 | |
| CHK-D | Chesapeake Energy Corp [Chk/Pd] | 5.310 | 4.720 | 4.720 | 17,600 | -0.030 | | 0.63 | |
| CHKR | Chesapeake Granite Wash Trust | 0.6500 | 0.5029 | 0.6000 | 147,800 | -0.0426 | | 6.63 | |
| CHL | China Mobile [Hong Kong] Ltd | 36.48 | 35.71 | 35.74 | 2,077,000 | -1.68 | | 4.49 | |
| CHM-A | Cherry Hill Mtg Invt Corp [Chmi/Pa] | 17.87 | 14.72 | 17.65 | 43,300 | 1.15 | | 6.97 | |
| CHM-B | Cherry Hill Mtg Invt Corp [Chmi/Pb] | 17.50 | 14.85 | 17.50 | 32,100 | 2.00 | | 12.90 | |
| CHMI | Cherry Hill Mortgage Investmen | 8.950 | 7.400 | 8.290 | 416,200 | 0.040 | | 0.48 | |
| CHN | China Fund | 19.03 | 17.93 | 18.44 | 37,000 | -0.43 | | 2.28 | |
| CHRA | Charah Solutions Inc | 2.300 | 1.640 | 1.640 | 15,500 | -0.590 | | 26.46 | |
| CHS | Chico's Fas | 1.850 | 1.630 | 1.730 | 984,200 | -0.150 | | 7.98 | |
| CHT | Chunghwa Telecom Co. Ltd | 35.65 | 35.31 | 35.43 | 145,000 | -0.62 | | 1.72 | |
| CHU | China Unicom [Hong Kong] Ltd | 5.700 | 5.520 | 5.570 | 815,500 | -0.350 | | 5.91 | |
| CHWY | Chewy Inc | 36.35 | 32.55 | 36.16 | 3,478,000 | 2.35 | | 6.95 | |
| CI | Cigna Corp | 167.8 | 159.8 | 161.3 | 3,563,300 | -8.3 | | 4.87 | |
| CIA | Citizens Inc | 6.300 | 5.590 | 5.620 | 113,200 | -1.080 | | 16.12 | |
| CIB | Bancolombia S.A. | 25.06 | 22.05 | 23.52 | 1,019,500 | -2.72 | | 10.37 | |
| CIEN | Ciena Corp | 40.06 | 38.06 | 39.34 | 2,522,800 | -1.49 | | 3.65 | |
| CIF | Colonial Intermediate High | 2.140 | 2.030 | 2.060 | 50,900 | -0.050 | | 2.37 | |
| CIG | Comp En DE MN Cemig ADR | 1.865 | 1.760 | 1.800 | 3,132,700 | -0.180 | | 9.09 | |
| CIG.C | Comp En DE MN Cemig ADR Cl C | 2.000 | 1.880 | 1.880 | 1,400 | -0.080 | | 4.08 | |
| CII | Blackrock Capital and Income Strategies | 13.29 | 12.76 | 13.04 | 257,400 | -0.25 | | 1.88 | |
| CIM | Chimera Investment Corp | 12.69 | 11.53 | 11.92 | 7,597,000 | -0.32 | | 2.61 | |
| CIM-A | Chimera Invt Corp [Cim/Pa] | 18.96 | 13.50 | 17.65 | 126,700 | 1.65 | | 10.31 | |
| CIM-B | Chimera Invt Corp [Cim/Pb] | 17.80 | 13.68 | 17.50 | 361,400 | 2.49 | | 16.59 | |
| CIM-C | Chimera Invt Corp [Cim/Pc] | 17.74 | 14.13 | 17.40 | 340,700 | 2.27 | | 15.00 | |
| CIM-D | Chimera Invt Corp [Cim/Pd] | 17.64 | 13.93 | 17.39 | 383,300 | 2.21 | | 14.56 | |
| CINR | Ciner Resources LP | 10.020 | 9.598 | 9.800 | 49,400 | -0.220 | | 2.20 | |
| CIO | City Office REIT Inc | 7.542 | 7.020 | 7.020 | 1,270,400 | -0.190 | | 2.64 | |
| CIO-A | City Office REIT Inc [Cio/Pa] | 18.04 | 17.62 | 17.95 | 10,600 | 0.17 | | 0.98 | |
| CIR | Circor International | 13.22 | 11.82 | 12.05 | 98,200 | -1.78 | | 12.87 | |
| CIT | Cit Group Inc | 18.37 | 16.50 | 17.78 | 4,023,200 | -1.47 | | 7.64 | |
| CIT-B | Cit Group Inc 5.625% Prf Perpetual USD | 19.25 | 18.11 | 19.25 | 31,200 | 0.27 | | 1.42 | |
| CKH | Seacor Smit Inc | 27.10 | 25.07 | 26.62 | 71,300 | -0.69 | | 2.53 | |
| CL | Colgate-Palmolive Company | 66.63 | 63.36 | 65.26 | 6,366,400 | 1.44 | | 2.26 | |
| CLB | Core Laboratories N.V. | 10.320 | 9.240 | 9.750 | 1,753,900 | -0.510 | | 4.97 | |
| CLDR | Cloudera Inc | 8.120 | 7.460 | 7.810 | 4,269,300 | -0.350 | | 4.29 | |
| CLDT | Chatham Lodging Trust [Reit] | 6.625 | 5.790 | 6.080 | 486,200 | -0.440 | | 6.75 | |
| CLF | Cleveland-Cliffs Inc | 3.890 | 3.600 | 3.800 | 10,569,700 | -0.090 | | 2.31 | |
| CLGX | Corelogic | 34.20 | 31.86 | 33.30 | 570,400 | -1.22 | | 3.53 | |
| CLH | Clean Harbors | 52.17 | 48.60 | 50.28 | 438,200 | -1.72 | | 3.31 | |
| CLI | Mack-Cali Realty Corp | 15.43 | 14.03 | 14.19 | 946,000 | -1.73 | | 10.87 | |
| CLN-G | Colony Cap Inc [Clny/Pg] | 12.86 | 12.00 | 12.71 | 11,300 | -0.45 | | 3.42 | |
| CLN-H | Colony Cap Inc [Clny/Ph] | 11.50 | 10.71 | 11.00 | 89,200 | -0.67 | | 5.74 | |
| CLN-I | Colony Cap Inc [Clny/Pi] | 11.43 | 10.10 | 11.01 | 73,100 | -0.42 | | 3.67 | |
| CLN-J | Colony Cap Inc [Clny/Pj] | 10.52 | 9.57 | 10.12 | 124,200 | -0.67 | | 6.21 | |
| CLNC | Colony Northstar Credit Real Estate Inc | 5.930 | 5.120 | 5.250 | 1,198,800 | -0.220 | | 4.02 | |
| CLNY | Colony Capital Inc | 2.350 | 2.170 | 2.220 | 5,401,700 | -0.180 | | 7.50 | |
| CLPR | Clipper Realty Inc | 5.700 | 5.360 | 5.430 | 31,600 | -0.310 | | 5.40 | |
| CLR | Continental Resources | 9.600 | 8.480 | 8.520 | 7,116,600 | -1.430 | | 14.37 | |
| CLS | Celestica Inc | 3.430 | 3.110 | 3.330 | 465,000 | -0.190 | | 5.40 | |
| CLW | Clearwater Paper Corp | 22.13 | 19.46 | 21.40 | 158,800 | 0.38 | | 1.81 | |
| CLX | Clorox Company | 177.4 | 168.5 | 173.2 | 2,211,500 | 0.1 | | 0.05 | |
| CM | Canadian Imperial Bank of Commerce | 57.21 | 54.51 | 55.42 | 983,600 | -2.81 | | 4.83 | |
| CMA | Comerica Inc | 33.82 | 31.39 | 32.87 | 2,069,400 | -1.12 | | 3.30 | |
| CMC | Commercial Metals Company | 14.39 | 13.39 | 13.48 | 1,833,500 | -1.21 | | 8.24 | |
| CMCM | Cheetah Mobile Inc | 2.110 | 2.020 | 2.020 | 358,800 | -0.110 | | 5.16 | |
| CMD | Cantel Medical | 34.46 | 31.85 | 32.98 | 847,100 | -2.29 | | 6.49 | |
| CMG | Chipotle Mexican Grill | 643.7 | 613.8 | 635.0 | 857,300 | -26.1 | | 3.94 | |
| CMI | Cummins Inc | 135.4 | 127.6 | 131.7 | 1,267,700 | -3.3 | | 2.45 | |
| CMO | Capstead Mortgage Corp | 5.170 | 4.630 | 5.040 | 1,830,700 | 0.110 | | 2.23 | |
| CMO-E | Capstead Mtge.Corp [Cmo/Pe] | 20.27 | 18.58 | 19.94 | 55,800 | 0.24 | | 1.22 | |
| CMP | Compass Minerals Intl Inc | 38.59 | 36.64 | 37.14 | 389,200 | -2.87 | | 7.17 | |
| CMR-B | Costamare Inc [Cmre/Pb] | 17.50 | 15.91 | 17.24 | 36,100 | -0.36 | | 2.05 | |
| CMR-C | Costamare Inc [Cmre/Pc] | 18.40 | 16.65 | 18.31 | 36,300 | 0.31 | | 1.71 | |
| CMR-D | Costamare Inc [Cmre/Pd] | 18.59 | 16.74 | 18.59 | 16,000 | 0.57 | | 3.16 | |
| CMR-E | Costamare Inc [Cmre/Pe] | 18.46 | 17.00 | 18.15 | 65,100 | -0.02 | | 0.11 | |
| CMRE | Costamare Inc | 4.870 | 4.280 | 4.280 | 731,600 | -0.790 | | 15.58 | |
| CMS | Cms Energy Corp | 59.93 | 54.91 | 58.23 | 3,011,800 | 1.29 | | 2.27 | |
| CMS-B | Consumers Energy Company [Cms/Pb] | 107.0 | 107.0 | 107.0 | 100 | 0.0 | | 0.00 | |
| CMSA | Cms Energy Corp 5.625% Junior | 24.50 | 23.80 | 23.99 | 24,200 | -0.76 | | 3.07 | |
| CMSC | Cms Energy Corp | 25.05 | 24.74 | 24.93 | 20,000 | -0.29 | | 1.15 | |
| CMSD | Cms Energy Corp 5.875% Junior | 24.94 | 24.03 | 24.83 | 45,500 | -0.06 | | 0.24 | |
| CMU | Colonial Muni Income Trust | 4.110 | 3.950 | 4.080 | 101,200 | 0.080 | | 2.00 | |
| CNA | Cna Financial Corp | 32.83 | 29.84 | 31.99 | 313,400 | -0.63 | | 1.93 | |
| CNC | Centene Corp | 57.48 | 53.90 | 55.10 | 4,706,200 | -3.20 | | 5.49 | |
| CNF | Cnfinance Holdings Ltd ADR | 4.180 | 3.830 | 3.981 | 9,300 | -0.520 | | 11.54 | |
| CNHI | CNH Industrial N.V. | 6.095 | 5.800 | 5.910 | 4,023,600 | -0.050 | | 0.84 | |
| CNI | Canadian National Railway | 76.24 | 73.30 | 73.93 | 1,240,300 | -3.58 | | 4.62 | |
| CNK | Cinemark Holdings Inc | 12.48 | 11.28 | 12.30 | 2,788,000 | -0.38 | | 3.00 | |
| CNMD | C O N M E D Cp | 58.28 | 53.46 | 55.26 | 874,000 | -4.10 | | 6.91 | |
| CNNE | Cannae Holdings Inc | 34.66 | 31.08 | 32.44 | 740,900 | -1.70 | | 4.98 | |
| CNO | Cno Financial Group | 13.88 | 12.79 | 12.84 | 2,230,800 | -1.20 | | 8.55 | |
| CNP | Centerpoint Energy Inc | 17.03 | 15.08 | 16.30 | 9,872,300 | 0.41 | | 2.58 | |
| CNP-B | Centerpoint Energy Inc [Cnp/Pb] | 31.53 | 28.52 | 30.35 | 202,700 | 0.24 | | 0.80 | |
| CNQ | Canadian Natural Resources | 9.960 | 9.125 | 9.490 | 4,681,200 | -0.920 | | 8.84 | |
| CNR | Cornerstone Building Brands Inc | 5.600 | 4.800 | 5.220 | 717,700 | -0.230 | | 4.22 | |
| CNS | Cohn & Steers Inc | 43.58 | 40.50 | 41.59 | 144,100 | -1.93 | | 4.43 | |
| CNX | CNX Resources Corp | 5.570 | 4.696 | 5.030 | 5,956,900 | -0.020 | | 0.40 | |
| CNXM | CNX Midstream Partners LP | 7.760 | 6.800 | 6.930 | 1,256,000 | -0.840 | | 10.81 | |
| CO | Global Cord Blood Corp | 3.520 | 2.900 | 3.000 | 586,700 | -0.560 | | 15.73 | |
| COD-A | Compass Div Holdings [Codi/Pa] | 18.06 | 16.23 | 17.40 | 25,000 | -0.89 | | 4.87 | |
| COD-B | Compass Div Holdings [Codi/Pb] | 18.88 | 17.13 | 18.51 | 15,500 | -0.74 | | 3.87 | |
| COD-C | Compass Diversified Holdings 7.875% Prf | 18.97 | 17.02 | 18.05 | 19,300 | -0.83 | | 4.38 | |
| CODI | Compass Diversified Holdings | 14.23 | 13.50 | 13.65 | 256,500 | -0.15 | | 1.09 | |
| COE | China Online Education Group | 30.00 | 24.89 | 30.00 | 66,400 | 1.95 | | 6.95 | |
| COF | Capital One Financial Corp | 57.08 | 52.69 | 55.30 | 4,392,200 | -2.57 | | 4.44 | |
| COF-F | Capital One Financial Corp [Cof/Pf] | 24.57 | 24.11 | 24.30 | 140,100 | -0.65 | | 2.61 | |
| COF-G | Capital One Financial Corp [Cof/Pg] | 22.79 | 21.92 | 22.31 | 70,000 | -0.69 | | 3.00 | |
| COF-H | Capital One Financial Corp [Cof/Ph] | 24.68 | 23.92 | 24.23 | 156,000 | -0.68 | | 2.73 | |
| COF-I | Capital One Financial Corp Prf Perpetual | 20.84 | 20.07 | 20.15 | 215,400 | -0.85 | | 4.05 | |
| COF-J | Capital One Financial | 19.80 | 19.11 | 19.25 | 493,200 | -0.93 | | 4.61 | |
| COF-P | Capital One Financial Corp [Cof/Pp] | 25.01 | 24.98 | 25.01 | 225,700 | 0.02 | | 0.08 | |
| COG | Cabot Oil & Gas Corp | 17.11 | 16.05 | 16.24 | 10,358,000 | -0.63 | | 3.73 | |
| COLD | Americold Realty Trust | 34.26 | 32.20 | 33.89 | 3,049,800 | 0.93 | | 2.82 | |
| COO | Cooper Companies | 280.3 | 260.8 | 273.2 | 325,500 | -8.8 | | 3.13 | |
| COP | Conocophillips | 30.27 | 28.80 | 29.25 | 10,647,200 | -2.84 | | 8.85 | |
| COR | Coresite Realty Corp | 113.9 | 101.5 | 110.4 | 604,800 | 5.1 | | 4.80 | |
| COR-Z | Corenergy Infrastructure TR IN [Corr/Pa] | 18.25 | 16.12 | 17.10 | 43,400 | -1.15 | | 6.30 | |
| CORR | Corenergy Infrastructure Trust Inc | 22.39 | 19.91 | 20.12 | 138,200 | -2.96 | | 12.82 | |
| COT | Cott Corp | 14.78 | 14.03 | 14.62 | 4,251,400 | 0.37 | | 2.60 | |
| COTY | Coty Inc | 6.570 | 5.905 | 6.310 | 8,175,300 | -0.370 | | 5.54 | |
| CP | Canadian Pacific Railway | 217.1 | 207.8 | 210.3 | 340,100 | -9.1 | | 4.16 | |
| CPA | Copa Holdings S.A. | 47.57 | 43.69 | 44.24 | 711,100 | -2.40 | | 5.15 | |
| CPAC | Cementos Pacasmayo S.A.A | 7.150 | 7.150 | 7.150 | 100 | 0.000 | | 0.00 | |
| CPB | Campbell Soup Company | 45.30 | 42.75 | 44.19 | 3,227,400 | 0.60 | | 1.38 | |
| CPE | Callon Petroleum Company | 0.6851 | 0.5800 | 0.5818 | 27,243,800 | -0.0838 | | 12.59 | |
| CPF | Central Pacific Financial Company | 15.58 | 14.19 | 15.02 | 220,700 | 0.08 | | 0.54 | |
| CPG | Crescent Pt Energy | 0.7453 | 0.6465 | 0.6563 | 2,233,800 | -0.0536 | | 7.55 | |
| CPK | Chesapeake Utilities Corp | 85.14 | 76.41 | 81.84 | 61,300 | 1.10 | | 1.36 | |
| CPLG | Corepoint Lodging Inc | 4.470 | 4.000 | 4.320 | 284,400 | -0.150 | | 3.36 | |
| CPRI | Capri Holdings Ltd | 12.70 | 11.49 | 11.67 | 3,958,300 | -1.77 | | 13.17 | |
| CPS | Cooper Std Hld Inc | 10.776 | 9.750 | 9.950 | 174,500 | -1.170 | | 10.52 | |
| CPT | Camden Property Trust | 89.28 | 77.64 | 85.69 | 1,190,000 | 4.03 | | 4.94 | |
| CR | Crane Company | 49.54 | 46.73 | 49.22 | 589,100 | -0.81 | | 1.62 | |
| CRC | California Resources Corp | 2.615 | 0.930 | 1.320 | 16,117,700 | -1.150 | | 46.56 | |
| CRD.A | Crawford Co. Cl A | 7.190 | 6.840 | 6.940 | 44,900 | -0.450 | | 6.09 | |
| CRD.B | Crawford Co. Cl B | 6.330 | 6.000 | 6.070 | 11,500 | -0.260 | | 4.11 | |
| CRH | CRH Plc | 25.95 | 24.87 | 25.36 | 2,612,300 | -1.45 | | 5.41 | |
| CRI | Carter's Inc | 73.65 | 69.29 | 69.64 | 557,600 | -6.30 | | 8.30 | |
| CRK | Comstock Resources | 5.190 | 4.550 | 5.110 | 412,700 | 0.220 | | 4.50 | |
| CRL | Charles River Laboratories Intl | 130.0 | 121.4 | 126.2 | 538,200 | -3.8 | | 2.91 | |
| CRM | Salesforce.com Inc | 151.5 | 144.9 | 146.0 | 8,273,500 | -8.7 | | 5.64 | |
| CRS | Carpenter Technology Corp | 20.38 | 18.94 | 19.22 | 682,400 | -1.93 | | 9.13 | |
| CRT | Cross Timbers Royalty Trust | 5.433 | 4.800 | 5.260 | 35,900 | -0.320 | | 5.73 | |
| CRY | Cryolife | 16.95 | 15.15 | 15.52 | 623,300 | -0.74 | | 4.55 | |
| CS | Credit Suisse Group | 8.535 | 8.170 | 8.330 | 3,725,100 | -0.560 | | 6.30 | |
| CSL | Carlisle Companies Inc | 125.1 | 117.3 | 118.7 | 517,600 | -10.4 | | 8.07 | |
| CSLT | Castlight Health Inc | 0.8000 | 0.7000 | 0.7318 | 418,000 | -0.0783 | | 9.67 | |
| CSPR | Casper Sleep Inc | 4.610 | 3.950 | 4.000 | 806,000 | -0.690 | | 14.71 | |
| CSS | Css Industries | 9.400 | 9.390 | 9.400 | 44,900 | 0.000 | | 0.00 | |
| CSTM | Constellium N.V. | 6.186 | 5.000 | 5.370 | 1,541,700 | -1.100 | | 17.00 | |
| CSU | Capital Senior Living Corp | 0.6798 | 0.5800 | 0.6000 | 352,300 | -0.0598 | | 9.06 | |
| CSV | Carriage Services | 15.75 | 13.60 | 15.51 | 260,300 | 1.27 | | 8.92 | |
| CTA-A | Du Pont[E.I.]De Nemours & Co. [Cta/Pa] | 78.00 | 78.00 | 78.00 | 500 | -0.48 | | 0.61 | |
| CTA-B | Du Pont[E.I.]De Nemours & Co. [Cta/Pb] | 93.50 | 91.14 | 93.28 | 800 | -3.12 | | 3.23 | |
| CTAA | Qwest Corp | 22.87 | 21.60 | 21.60 | 22,800 | -1.39 | | 6.05 | |
| CTB | Cooper Tire & Rubber Company | 18.46 | 17.24 | 17.46 | 536,200 | -1.35 | | 7.18 | |
| CTBB | Qwest Corp | 21.37 | 20.46 | 20.65 | 145,800 | -0.83 | | 3.86 | |
| CTDD | Qwest Corp 6.75% Notes Due 2057 | 21.84 | 21.06 | 21.41 | 46,100 | -0.62 | | 2.81 | |
| CTK | Cootek [Cayman] Inc | 7.090 | 6.040 | 6.850 | 95,600 | 1.090 | | 18.92 | |
| CTL | Centurylink | 9.180 | 8.810 | 9.060 | 18,763,700 | -0.230 | | 2.48 | |
| CTLT | Catalent Inc | 49.95 | 47.09 | 48.92 | 1,457,900 | -1.51 | | 2.99 | |
| CTR | Clearbridge Energy MLP Fund IN | 1.650 | 1.470 | 1.520 | 296,000 | -0.170 | | 10.06 | |
| CTRA | Contura Energy Inc | 2.840 | 2.330 | 2.500 | 196,400 | -0.220 | | 8.09 | |
| CTS | Cts Corp | 23.91 | 22.79 | 23.58 | 182,100 | -0.33 | | 1.38 | |
| CTST | Canntrust Holdings Inc | 0.7600 | 0.6655 | 0.7020 | 1,952,500 | -0.0380 | | 5.14 | |
| CTT | Catchmark Timber Trust Inc | 8.330 | 7.180 | 7.920 | 379,600 | 0.210 | | 2.72 | |
| CTV | Qwest Corp | 21.54 | 20.72 | 21.01 | 43,500 | -0.91 | | 4.15 | |
| CTVA | Corteva Inc | 24.81 | 22.67 | 23.21 | 4,538,700 | -0.93 | | 3.85 | |
| CTY | Qwest Corp | 20.40 | 19.01 | 19.80 | 56,700 | -0.69 | | 3.37 | |
| CTZ | Qwest Corp 6.625% Notes | 21.34 | 19.50 | 20.85 | 47,400 | -0.45 | | 2.11 | |
| CUB | Cubic Corp | 42.98 | 40.15 | 41.78 | 364,400 | -1.31 | | 3.04 | |
| CUB-C | Customers Bancorp Inc [Cubi/Pc] | 23.00 | 22.50 | 23.00 | 1,800 | 0.00 | | 0.00 | |
| CUB-D | Customers Bancorp Inc [Cubi/Pd] | 22.70 | 21.00 | 21.82 | 1,000 | -0.48 | | 2.15 | |
| CUB-E | Customers Bancorp Inc [Cubi/Pe] | 23.74 | 21.15 | 23.60 | 13,100 | 2.15 | | 10.02 | |
| CUB-F | Customers Bancorp Inc [Cubi/Pf] | 20.71 | 18.01 | 20.45 | 12,000 | -1.03 | | 4.80 | |
| CUBB | Customers Bancorp Inc 5.375% | 19.90 | 17.34 | 19.90 | 3,700 | 0.10 | | 0.51 | |
| CUBE | Cubesmart | 27.04 | 24.67 | 26.58 | 1,913,600 | 1.08 | | 4.24 | |
| CUBI | Customers Bancorp | 11.05 | 10.34 | 10.63 | 347,600 | -0.49 | | 4.41 | |
| CUK | Carnival Plc ADR | 13.42 | 11.96 | 12.30 | 2,054,900 | -2.58 | | 17.34 | |
| CULP | Culp Inc | 7.810 | 7.400 | 7.430 | 28,700 | -0.550 | | 6.89 | |
| CURO | Curo Group Holdings Corp | 5.440 | 4.920 | 5.260 | 211,000 | -0.220 | | 4.01 | |
| CUZ | Cousins Properties Inc | 28.66 | 25.73 | 28.07 | 891,200 | 0.53 | | 1.92 | |
| CVA | Covanta Holding Corp | 9.135 | 8.200 | 8.830 | 1,680,500 | -0.010 | | 0.11 | |
| CVE | Cenovus Energy Inc | 1.870 | 1.640 | 1.690 | 7,219,300 | -0.200 | | 10.58 | |
| CVEO | Civeo Corp | 0.4600 | 0.4000 | 0.4088 | 1,511,600 | -0.0312 | | 7.09 | |
| CVI | Cvr Energy Inc | 16.61 | 15.15 | 15.16 | 1,189,000 | -2.17 | | 12.52 | |
| CVIA | Covia Holdings Corp | 0.7746 | 0.6700 | 0.6701 | 347,100 | -0.0899 | | 11.83 | |
| CVNA | Carvana Co. Cl A | 52.92 | 47.52 | 49.04 | 3,176,200 | -7.51 | | 13.28 | |
| CVS | CVS Corp | 59.78 | 55.82 | 58.60 | 15,034,000 | 0.29 | | 0.50 | |
| CVX | Chevron Corp | 73.54 | 68.50 | 68.78 | 20,411,400 | -7.60 | | 9.95 | |
| CW | Curtiss-Wright Corp | 98.26 | 92.66 | 93.73 | 410,800 | -4.66 | | 4.74 | |
| CWE.A | Clearway Energy Inc Cl A | 18.24 | 16.96 | 17.44 | 177,300 | -1.31 | | 6.99 | |
| CWEN | Clearway Energy Inc Cl C | 19.99 | 18.29 | 18.82 | 679,500 | -1.41 | | 6.97 | |
| CWH | Camping World Holdings Inc | 6.925 | 6.135 | 6.770 | 2,310,800 | -0.290 | | 4.11 | |
| CWK | Cushman & Wakefield Plc | 12.83 | 11.79 | 11.91 | 822,300 | -0.93 | | 7.24 | |
| CWT | California Water Service Group Holding | 50.26 | 45.45 | 47.96 | 303,900 | -0.78 | | 1.60 | |
| CX | Cemex S.A.B. DE C.V. | 1.930 | 1.830 | 1.850 | 12,088,900 | -0.140 | | 7.04 | |
| CXE | Colonial High Income Muni Trust | 4.600 | 4.380 | 4.540 | 127,400 | 0.000 | | 0.00 | |
| CXH | Colonial Investment Grade Muni Trust | 9.140 | 8.860 | 9.110 | 28,200 | 0.120 | | 1.33 | |
| CXO | Concho Resources Inc | 43.92 | 41.35 | 42.11 | 2,510,400 | -2.69 | | 6.00 | |
| CXP | Columbia Property Trust Inc | 12.93 | 10.99 | 12.56 | 2,291,100 | 0.37 | | 3.04 | |
| CXW | Corecivic Inc | 11.93 | 10.03 | 11.42 | 1,173,300 | 0.27 | | 2.42 | |
| CYD | China Yuchai International | 9.344 | 8.870 | 9.050 | 101,000 | -0.200 | | 2.16 | |
| CYH | Community Health Systems | 3.680 | 3.260 | 3.340 | 3,242,600 | -0.540 | | 13.92 | |
| CZZ | Cosan Ltd | 13.46 | 12.08 | 12.28 | 636,000 | -1.90 | | 13.40 | |