| Code | Name | High | Low | Close | Volume | Change | |
|---|
| C | Citigroup Inc | 69.56 | 68.53 | 69.22 | 12,020,900 | 0.23 |  | 0.33 |   |
| C-C | Citigroup Inc Prfd C 5.8 P12/31/49 +C | 25.37 | 25.15 | 25.37 | 53,300 | 0.17 | | 0.67 | |
| C-J | Citigroup Inc Prfd C V7.125 P12/31/49 J | 27.96 | 27.68 | 27.91 | 82,200 | 0.17 | | 0.61 | |
| C-K | Citigroup Inc Prfd C V6.875 P12/31/49 K | 27.79 | 27.47 | 27.79 | 134,200 | 0.24 | | 0.87 | |
| C-L | Citigroup Inc Prfd C 6.875 P12/31/49 L | 26.20 | 25.95 | 26.19 | 40,100 | 0.20 | | 0.77 | |
| C-N | Citigroup Cap Prfd C V7.875 10/30/40 | 27.20 | 27.00 | 27.20 | 299,500 | 0.13 | | 0.48 | |
| C-S | Citigroup Inc Prfd C 6.3 | 26.49 | 26.23 | 26.48 | 83,400 | 0.21 | | 0.80 | |
| C.A | Citigroup Inc Wrnt 'A' | 0.0180 | 0.0150 | 0.0180 | 26,800 | -0.0020 |  | 10.00 | |
| CAAP | Corporacion America Airports Sa | 10.50 | 10.26 | 10.45 | 52,700 | 0.19 | | 1.85 | |
| CABO | Cable One Inc | 748.0 | 742.2 | 745.7 | 16,400 | 0.0 | | 0.00 | |
| CACI | Caci International | 180.0 | 178.0 | 179.6 | 88,700 | 1.1 | | 0.59 | |
| CADE | Cadence Bancorporation Class A | 29.89 | 29.36 | 29.56 | 791,600 | 0.02 | | 0.07 | |
| CAE | Cae Inc | 21.11 | 20.87 | 20.98 | 85,800 | 0.19 | | 0.91 | |
| CAF | Morgan Stanley China A Share Fund Inc | 22.58 | 22.36 | 22.57 | 86,900 | 0.39 | | 1.76 | |
| CAG | Conagra Brands Inc | 36.37 | 35.98 | 36.15 | 3,806,700 | -0.13 | | 0.36 | |
| CAH | Cardinal Health | 49.30 | 48.22 | 48.80 | 3,092,900 | -0.20 | | 0.41 | |
| CAI | Cai International | 22.43 | 21.84 | 22.06 | 134,300 | -0.21 | | 0.94 | |
| CAI-A | Cai International Inc Red Perp Pfd Ser A | 25.39 | 25.28 | 25.38 | 7,100 | 0.11 | | 0.44 | |
| CAJ | Canon Inc | 31.88 | 31.73 | 31.73 | 159,600 | 0.04 | | 0.13 | |
| CAL | Caleres Inc | 36.10 | 35.52 | 35.65 | 342,900 | -0.61 | | 1.68 | |
| CALX | Calix Inc | 7.800 | 7.550 | 7.800 | 96,800 | 0.150 | | 1.96 | |
| CAPL | Crossamerica Partners LP | 18.26 | 17.59 | 17.71 | 86,100 | -0.49 | | 2.69 | |
| CARS | Cars.Com Inc | 30.99 | 30.47 | 30.48 | 1,009,700 | -0.40 | | 1.30 | |
| CAT | Caterpillar Inc | 138.6 | 136.6 | 136.8 | 5,250,300 | -2.6 | | 1.86 | |
| CATO | Cato Corp | 26.25 | 25.55 | 25.92 | 232,700 | 0.32 | | 1.25 | |
| CB | Chubb Ltd | 133.4 | 132.2 | 133.2 | 1,372,100 | 0.1 | | 0.09 | |
| CBA | Clearbridge American Energy ML | 7.970 | 7.810 | 7.830 | 72,700 | -0.120 | | 1.51 | |
| CBB | Cincinnati Bell Inc | 13.50 | 12.88 | 12.95 | 568,700 | -0.60 | | 4.43 | |
| CBB-B | Cincinnati Bell Pr B | 49.38 | 49.22 | 49.28 | 1,600 | 0.03 | | 0.06 | |
| CBD | Companhia Brasileira De Distribuicao | 20.86 | 20.48 | 20.52 | 877,500 | 0.56 | | 2.81 | |
| CBH | Allianzgi Convertible Income 2024 Target | 9.250 | 9.150 | 9.250 | 19,700 | 0.050 | | 0.54 | |
| CBK | Christopher & Banks Corp | 1.070 | 1.000 | 1.040 | 38,000 | 0.000 |  | 0.00 | |
| CBL | Cbl & Associates Properties | 5.380 | 5.245 | 5.290 | 1,522,400 | -0.070 | | 1.31 | |
| CBL-D | Cbl Pfd D | 19.50 | 19.24 | 19.49 | 109,600 | 0.19 | | 0.98 | |
| CBL-E | Cbl & Associates Properties I | 17.61 | 17.37 | 17.52 | 5,700 | 0.05 | | 0.29 | |
| CBM | Cambrex Corp | 56.55 | 55.75 | 56.05 | 206,600 | 0.35 | | 0.63 | |
| CBO | Cbo Common Stock | 4.810 | 4.800 | 4.800 | 12,000 | 0.000 | | 0.00 | |
| CBPX | Continental Building Products | 32.55 | 32.00 | 32.35 | 201,800 | 0.45 | | 1.41 | |
| CBRE | CBRE Group Inc | 49.77 | 49.27 | 49.33 | 1,309,400 | -0.33 | | 0.66 | |
| CBS | CBS Corp | 57.37 | 56.46 | 57.23 | 2,313,700 | -0.21 | | 0.37 | |
| CBS.A | CBS Corp | 57.45 | 56.93 | 57.40 | 5,500 | -0.45 | | 0.78 | |
| CBT | Cabot Corp | 66.71 | 65.62 | 65.67 | 209,600 | -1.05 | | 1.57 | |
| CBU | Community Bank System | 63.08 | 61.81 | 62.79 | 260,800 | 0.77 | | 1.24 | |
| CBZ | Cbiz Inc | 22.60 | 22.30 | 22.30 | 263,300 | -0.25 | | 1.11 | |
| CC | Chemours Company | 46.04 | 45.07 | 45.23 | 1,611,200 | -0.46 | | 1.01 | |
| CCE | Coca Cola European Partners | 42.07 | 41.67 | 41.96 | 741,200 | 0.30 | | 0.72 | |
| CCI | Crown Castle International Corp | 111.6 | 110.0 | 110.3 | 3,103,400 | -0.7 | | 0.63 | |
| CCI-A | Crown Castle International Corp | 1,085 | 1,075 | 1,085 | 2,600 | 10 | | 0.90 | |
| CCJ | Cameco Corp | 11.20 | 10.52 | 11.16 | 2,839,900 | 0.56 | | 5.28 | |
| CCK | Crown Cork & Seal Company | 44.73 | 42.97 | 43.40 | 4,004,700 | -1.14 | | 2.56 | |
| CCL | Carnival Corp | 58.79 | 58.09 | 58.14 | 3,349,300 | -0.72 | | 1.22 | |
| CCM | Concord Medical Services | 4.050 | 3.990 | 4.050 | 1,400 | 0.030 | | 0.75 | |
| CCO | Clear Channel Outdoor Holdings | 4.400 | 4.350 | 4.400 | 62,700 | 0.050 | | 1.15 | |
| CCR | Consol Coal Resources LP | 15.36 | 14.85 | 15.10 | 39,300 | -0.15 | | 0.98 | |
| CCS | Century Communities Inc | 33.75 | 32.90 | 33.00 | 178,400 | -0.55 | | 1.64 | |
| CCT | Corporate Capital Trust Inc | 16.94 | 16.69 | 16.73 | 256,800 | -0.13 | | 0.77 | |
| CCU | Compania Cervecerias Unidas S.A. | 25.92 | 25.57 | 25.81 | 144,100 | 0.07 | | 0.27 | |
| CCZ | Comcast Corp | 55.37 | 55.37 | 55.37 | 100 | 0.00 | | 0.00 | |
| CDAY | Ceridian Hcm Holding Inc | 35.75 | 34.66 | 35.03 | 171,800 | 0.19 | | 0.55 | |
| CDE | Coeur Mining Inc | 8.110 | 7.920 | 7.970 | 1,722,900 | 0.000 | | 0.00 | |
| CDR | Cedar Shopping Centers Inc | 4.950 | 4.860 | 4.930 | 395,400 | 0.040 | | 0.82 | |
| CDR-B | Cedar Realty Trust Inc | 25.29 | 24.93 | 25.10 | 9,900 | 0.17 | | 0.68 | |
| CDR-C | Cedar Realty Trust Inc | 23.50 | 23.04 | 23.35 | 671,700 | 0.24 | | 1.04 | |
| CE | Celanese Corp | 114.8 | 111.1 | 113.3 | 2,901,200 | 3.4 | | 3.05 | |
| CEA | China Eastern Airlines Corp Ltd | 32.05 | 31.50 | 31.80 | 59,400 | 1.10 | | 3.58 | |
| CEE | Central Europe and Russia Fund | 23.43 | 23.35 | 23.41 | 5,100 | -0.04 | | 0.17 | |
| CEIX | Consol Energy Inc | 42.76 | 41.90 | 42.25 | 661,600 | 0.20 | | 0.48 | |
| CEL | Cellcom Israel | 5.750 | 5.590 | 5.600 | 2,500 | -0.040 | | 0.71 | |
| CELP | Cypress Energy Partners LP | 7.440 | 7.200 | 7.300 | 2,100 | -0.150 | | 2.01 | |
| CEM | Clearbridge Energy MLP Fund Inc | 14.73 | 14.29 | 14.29 | 155,100 | -0.32 | | 2.19 | |
| CEN | Center Coast MLP & Infrastructure | 9.410 | 9.200 | 9.240 | 236,900 | -0.060 | | 0.65 | |
| CEO | Cnooc Ltd | 159.1 | 157.1 | 158.3 | 126,900 | 1.1 | | 0.67 | |
| CEPU | Central Puerto S.A. ADR | 10.99 | 10.43 | 10.99 | 181,100 | 0.44 | | 4.17 | |
| CEQP | Crestwood Equity Partners LP | 35.65 | 34.70 | 34.80 | 595,700 | -0.40 | | 1.14 | |
| CF | Cf Industries Holdings | 43.33 | 42.46 | 43.04 | 2,204,300 | 0.24 | | 0.56 | |
| CFG | Citizens Financial Group Inc/Ri | 41.22 | 39.76 | 40.20 | 5,895,700 | -0.46 | | 1.13 | |
| CFR | Cullen/Frost Bankers | 115.8 | 113.8 | 115.6 | 391,000 | 1.0 | | 0.83 | |
| CFR-A | Cullen/Frost Bankers Inc | 25.10 | 25.05 | 25.10 | 2,000 | 0.02 | | 0.08 | |
| CFX | Colfax Corp | 30.54 | 30.17 | 30.20 | 857,400 | -0.48 | | 1.56 | |
| CGA | China Green Agriculture | 1.200 | 1.140 | 1.150 | 91,300 | -0.045 | | 3.77 | |
| CGC | Canopy Growth Corp | 26.00 | 24.21 | 24.31 | 4,749,400 | -1.11 | | 4.37 | |
| CGG | Compagnie Generale De Gephysqu | 2.550 | 2.490 | 2.540 | 1,400 | 0.070 | | 2.83 | |
| CHA | China Telecom Corp Ltd | 46.25 | 45.71 | 46.21 | 47,400 | 0.87 | | 1.92 | |
| CHCT | Community Healthcare Trust Inc | 30.30 | 29.47 | 30.22 | 113,000 | 0.24 | | 0.80 | |
| CHD | Church & Dwight Company | 55.03 | 54.00 | 54.98 | 2,448,700 | 0.84 | | 1.55 | |
| CHE | Chemed Inc | 330.0 | 327.0 | 328.2 | 131,000 | 0.2 | | 0.05 | |
| CHGG | Chegg Inc | 29.41 | 28.89 | 29.06 | 558,500 | -0.07 | | 0.24 | |
| CHH | Choice Hotels International | 79.75 | 78.85 | 79.05 | 177,700 | -0.10 | | 0.13 | |
| CHK | Chesapeake Energy Corp | 4.680 | 4.460 | 4.550 | 33,852,600 | -0.120 | | 2.57 | |
| CHK-D | Chesapeake En Cv Pfd | 54.25 | 53.79 | 54.25 | 1,900 | 0.75 | | 1.40 | |
| CHKR | Chesapeake Granite Wash Trust | 1.650 | 1.600 | 1.600 | 36,200 | -0.050 | | 3.03 | |
| CHL | China Mobile [Hong Kong] Ltd | 43.97 | 43.58 | 43.95 | 604,800 | 0.49 | | 1.13 | |
| CHM-A | Cherry Hill Mortgage Investment Corp | 25.50 | 25.50 | 25.50 | 200 | 0.00 | | 0.00 | |
| CHMI | Cherry Hill Mortgage Investmen | 18.36 | 18.11 | 18.29 | 168,000 | 0.11 | | 0.61 | |
| CHN | China Fund | 20.52 | 20.30 | 20.46 | 26,000 | 0.21 | | 1.04 | |
| CHRA | Charah Solutions Inc. | 10.33 | 10.03 | 10.24 | 12,500 | -0.06 | | 0.58 | |
| CHS | Chico's Fas | 9.070 | 8.895 | 8.920 | 1,401,800 | -0.010 | | 0.11 | |
| CHSP | Chesapeake Lodging Trust | 32.79 | 32.47 | 32.61 | 238,200 | -0.11 | | 0.34 | |
| CHT | Chunghwa Telecom Co Ltd | 34.86 | 34.47 | 34.61 | 121,000 | -1.59 | | 4.39 | |
| CHU | China Unicom [Hong Kong] Ltd | 12.17 | 11.95 | 12.10 | 624,700 | 0.23 | | 1.94 | |
| CI | Cigna Corp | 179.5 | 174.3 | 178.1 | 3,197,000 | 2.2 | | 1.25 | |
| CIA | Citizens Inc | 8.090 | 7.890 | 8.020 | 90,800 | 0.090 | | 1.13 | |
| CIB | Bancolombia S.A. | 48.36 | 47.55 | 47.78 | 373,300 | 0.01 | | 0.02 | |
| CIC | Capitol Investment Corp IV | 9.860 | 9.850 | 9.850 | 3,700 | -0.050 | | 0.51 | |
| CIC.U | Capitol Investment Corp IV Units | 10.32 | 10.32 | 10.32 | 1,300 | 0.00 | | 0.00 | |
| CIC.W | Capitol Investment Corp IV Wrnt | 1.370 | 1.340 | 1.350 | 2,300 | 0.000 | | 0.00 | |
| CIEN | Ciena Corp | 26.11 | 25.73 | 25.83 | 1,516,700 | -0.19 | | 0.73 | |
| CIF | Colonial Intermediate High | 2.520 | 2.485 | 2.520 | 29,800 | 0.020 | | 0.80 | |
| CIG | Comp En De Mn Cemig ADR | 2.120 | 2.050 | 2.080 | 5,215,600 | 0.080 | | 4.00 | |
| CIG.C | Comp En De Mn Cemig Class C ADR | 1.830 | 1.830 | 1.830 | 200 | 0.050 | | 2.81 | |
| CII | Blackrock Capital and Income Strategies | 16.70 | 16.64 | 16.68 | 62,000 | 0.08 | | 0.48 | |
| CIM | Chimera Investment Corp | 18.98 | 18.85 | 18.91 | 783,900 | 0.02 | | 0.11 | |
| CIM-A | Chimera Investment Corp | 25.88 | 25.66 | 25.84 | 22,200 | 0.13 | | 0.51 | |
| CIM-B | Chimera Investment Corp | 26.06 | 25.77 | 26.05 | 51,200 | 0.32 | | 1.24 | |
| CINR | Ciner Resources LP | 27.68 | 27.50 | 27.64 | 3,100 | 0.08 | | 0.29 | |
| CIO | City Office REIT Inc | 12.88 | 12.71 | 12.75 | 145,300 | -0.13 | | 1.01 | |
| CIO-A | City Office REIT Inc | 24.69 | 24.45 | 24.69 | 700 | 0.22 | | 0.90 | |
| CIR | Circor International | 41.44 | 40.22 | 40.86 | 200,800 | 0.48 | | 1.19 | |
| CISN | Cision Ltd | 16.51 | 16.17 | 16.50 | 452,300 | 0.28 | | 1.73 | |
| CIT | Cit Group Inc [Del] | 52.55 | 51.98 | 52.24 | 981,100 | -0.08 | | 0.15 | |
| CIVI | Civitas Solutions Inc | 16.65 | 16.30 | 16.40 | 30,800 | -0.05 | | 0.30 | |
| CJ | C&J Energy Services Inc | 22.61 | 21.86 | 22.22 | 604,000 | 0.09 | | 0.41 | |
| CKH | Seacor Smit Inc | 54.80 | 53.90 | 53.94 | 84,000 | -0.56 | | 1.03 | |
| CL | Colgate-Palmolive Company | 66.13 | 65.39 | 65.95 | 3,265,200 | 0.20 | | 0.30 | |
| CLB | Core Laboratories N.V. | 115.0 | 112.3 | 112.6 | 323,700 | -2.4 | | 2.10 | |
| CLD | Cloud Peak Energy Inc | 3.310 | 3.180 | 3.180 | 265,000 | -0.110 | | 3.34 | |
| CLDR | Cloudera Inc | 14.90 | 14.57 | 14.57 | 778,300 | -0.25 | | 1.69 | |
| CLDT | Chatham Lodging Trust [Reit] | 22.03 | 21.70 | 21.94 | 225,400 | -0.04 | | 0.18 | |
| CLF | Cleveland-Cliffs Inc | 10.380 | 9.000 | 9.960 | 52,060,500 | 1.120 | | 12.67 | |
| CLGX | Corelogic | 55.56 | 54.73 | 54.90 | 568,300 | 0.09 | | 0.16 | |
| CLH | Clean Harbors | 57.32 | 56.05 | 56.97 | 219,600 | 0.64 | | 1.14 | |
| CLI | Mack-Cali Realty Corp | 19.81 | 19.35 | 19.43 | 330,800 | -0.38 | | 1.92 | |
| CLN-B | Colony Financial Inc Perp Pfd | 25.65 | 25.56 | 25.65 | 15,500 | 0.09 | | 0.35 | |
| CLN-D | Colony Northstar [Clnspd] | 25.28 | 25.27 | 25.27 | 2,000 | 0.01 | | 0.04 | |
| CLN-E | Colony Northstar [Clnspe] | 26.28 | 26.19 | 26.28 | 5,500 | 0.03 | | 0.11 | |
| CLN-G | Colony Northstar [Clnspg] | 24.30 | 24.23 | 24.30 | 1,900 | 0.15 | | 0.62 | |
| CLN-H | Colony Northstar [Clnsph] | 23.50 | 23.26 | 23.50 | 5,300 | 0.20 | | 0.86 | |
| CLN-I | Colony Northstar Inc. 7.15% Series I Pfd | 23.28 | 23.14 | 23.28 | 8,100 | 0.15 | | 0.65 | |
| CLN-J | Colony Northstar Inc Cum Red Perp Pfd | 23.41 | 23.06 | 23.41 | 37,900 | 0.33 | | 1.43 | |
| CLNC | Colony Northstar Credit Real Estate Inc. | 20.98 | 20.65 | 20.74 | 353,100 | -0.16 | | 0.77 | |
| CLNY | Colony Capital Inc. | 6.080 | 5.850 | 5.850 | 3,220,300 | -0.170 | | 2.82 | |
| CLPR | Clipper Realty Inc | 10.35 | 9.93 | 10.07 | 102,000 | -0.18 | | 1.76 | |
| CLR | Continental Resources | 62.64 | 61.66 | 62.44 | 1,479,400 | 0.69 | | 1.12 | |
| CLS | Celestica Inc | 12.48 | 12.31 | 12.32 | 207,700 | -0.09 | | 0.73 | |
| CLW | Clearwater Paper Corp | 24.30 | 23.40 | 23.60 | 171,500 | -0.15 | | 0.63 | |
| CLX | Clorox Company | 132.7 | 130.3 | 131.8 | 1,633,600 | 1.5 | | 1.12 | |
| CM | Canadian Imperial Bank of Commerce | 88.42 | 87.96 | 88.39 | 161,000 | 1.00 | | 1.14 | |
| CMA | Comerica Inc | 95.08 | 92.85 | 94.22 | 1,973,300 | 0.65 | | 0.69 | |
| CMA.W | Comerica Inc | 64.10 | 63.54 | 64.10 | 400 | 0.00 | | 0.00 | |
| CMC | Commercial Metals Company | 22.11 | 21.78 | 21.81 | 700,100 | -0.13 | | 0.59 | |
| CMCM | Cheetah Mobile Inc | 9.660 | 9.370 | 9.410 | 407,600 | 0.040 | | 0.43 | |
| CMD | Cantel Medical | 95.02 | 93.33 | 94.23 | 184,600 | 0.54 | | 0.58 | |
| CMG | Chipotle Mexican Grill | 454.6 | 449.0 | 451.2 | 430,200 | -3.6 | | 0.80 | |
| CMI | Cummins Inc | 136.9 | 135.0 | 135.8 | 1,510,100 | -2.0 | | 1.46 | |
| CMO | Capstead Mortgage Corp | 8.700 | 8.615 | 8.660 | 331,300 | 0.020 | | 0.23 | |
| CMO-E | Capstead Mortgage Corp | 25.42 | 25.14 | 25.37 | 22,900 | 0.17 | | 0.67 | |
| CMP | Compass Minerals Intl Inc | 68.15 | 67.25 | 67.70 | 169,200 | 0.05 | | 0.07 | |
| CMR-B | Costamare Inc Perpetual Prefer | 24.07 | 23.96 | 23.99 | 2,100 | -0.20 | | 0.83 | |
| CMR-C | Costamare Inc Perpetual Prefer | 25.14 | 25.10 | 25.10 | 9,900 | 0.00 | | 0.00 | |
| CMR-D | Costamare Inc 8.75% Series D Cum Perp | 26.03 | 25.78 | 25.84 | 4,900 | -0.14 | | 0.52 | |
| CMR-E | Costamare Inc. Pfd | 25.43 | 25.23 | 25.34 | 31,100 | 0.00 | | 0.00 | |
| CMRE | Costamare Inc | 7.600 | 7.380 | 7.400 | 486,600 | -0.220 | | 2.89 | |
| CMS | Cms Energy Corp | 47.77 | 46.98 | 47.42 | 2,530,900 | -0.44 | | 0.92 | |
| CMS-B | Consumers Engry 4.50 | 103.8 | 103.5 | 103.5 | 300 | 0.5 | | 0.52 | |
| CMSA | Cms Energy Corporation 5.625% Junior | 24.85 | 24.81 | 24.84 | 16,300 | -0.02 | | 0.08 | |
| CMU | Colonial Muni Income Trust | 4.480 | 4.440 | 4.450 | 45,100 | -0.010 | | 0.22 | |
| CNA | Cna Financial Corp | 47.89 | 47.28 | 47.82 | 284,500 | 0.23 | | 0.48 | |
| CNC | Centene Corp | 136.1 | 134.6 | 135.5 | 911,500 | 0.2 | | 0.15 | |
| CNDT | Conduent Inc | 18.58 | 18.30 | 18.31 | 805,800 | -0.12 | | 0.65 | |
| CNHI | CNH Industrial N.V. | 10.35 | 10.21 | 10.27 | 1,367,000 | -0.09 | | 0.87 | |
| CNI | Canadian National Railway Company | 87.25 | 86.02 | 86.66 | 1,102,100 | 0.58 | | 0.67 | |
| CNK | Cinemark Holdings Inc | 35.63 | 34.91 | 34.98 | 841,800 | -0.70 | | 1.96 | |
| CNNE | Cannae Holdings Inc | 19.91 | 19.72 | 19.77 | 309,400 | -0.02 | | 0.10 | |
| CNO | Cno Financial Group | 19.90 | 19.70 | 19.78 | 719,100 | -0.08 | | 0.40 | |
| CNP | Centerpoint Energy Inc | 27.99 | 27.61 | 27.76 | 2,423,000 | -0.26 | | 0.93 | |
| CNQ | Canadian Natural Resources | 35.48 | 35.07 | 35.23 | 1,548,000 | 0.10 | | 0.28 | |
| CNS | Cohn & Steers Inc | 42.18 | 39.81 | 40.05 | 625,300 | -2.55 | | 5.99 | |
| CNX | CNX Resources Corp | 17.33 | 17.02 | 17.20 | 1,274,500 | 0.11 | | 0.64 | |
| CNXM | CNX Midstream Partners LP | 19.63 | 19.16 | 19.17 | 145,000 | -0.44 | | 2.24 | |
| CO | Global Cord Blood Corp. | 8.690 | 8.310 | 8.570 | 408,000 | 0.320 | | 3.88 | |
| COD-A | Compass Diversified Holdings Pfd Ser A | 22.77 | 22.62 | 22.71 | 4,400 | -0.04 | | 0.18 | |
| COD-B | Compass Diversified Holdings Fixed/Fltg | 23.34 | 23.11 | 23.11 | 22,200 | -0.14 | | 0.60 | |
| CODI | Compass Diversified Holdings | 17.40 | 17.25 | 17.35 | 71,400 | 0.05 | | 0.29 | |
| COE | China Online Education Group | 10.25 | 9.91 | 10.14 | 2,700 | -0.16 | | 1.55 | |
| COF | Capital One Financial Corp | 99.19 | 97.06 | 97.23 | 5,980,600 | 1.86 | | 1.95 | |
| COF-C | Capital One Financial Corporat | 26.20 | 26.01 | 26.20 | 43,700 | 0.15 | | 0.58 | |
| COF-D | Capital One Financial Corporat | 26.62 | 26.42 | 26.62 | 53,700 | 0.17 | | 0.64 | |
| COF-F | Capital One Financial Corporat | 26.50 | 26.30 | 26.48 | 42,300 | 0.19 | | 0.72 | |
| COF-G | Capital One Financial Corp | 24.97 | 24.76 | 24.90 | 146,300 | 0.07 | | 0.28 | |
| COF-H | Capital One Financial Corp Pfd | 26.05 | 25.86 | 26.02 | 119,000 | 0.10 | | 0.39 | |
| COF-P | Capital One Financial Corp Pfd | 25.67 | 25.48 | 25.67 | 170,300 | 0.15 | | 0.59 | |
| COF.W | Capital One Financial Corp | 57.00 | 55.08 | 55.08 | 4,500 | 1.11 | | 2.06 | |
| COG | Cabot Oil & Gas Corp | 24.42 | 23.85 | 24.24 | 6,500,000 | -0.18 | | 0.74 | |
| COL | Rockwell Collins | 137.1 | 136.3 | 136.4 | 879,000 | -0.8 | | 0.55 | |
| COLD | Americold Realty Trust | 21.47 | 21.17 | 21.36 | 481,100 | -0.08 | | 0.37 | |
| COO | Cooper Companies | 251.7 | 246.7 | 248.6 | 483,700 | 0.6 | | 0.24 | |
| COP | Conocophillips | 70.14 | 69.69 | 70.01 | 5,625,300 | 0.32 | | 0.46 | |
| COR | Coresite Realty Corp | 114.0 | 112.1 | 112.8 | 288,900 | -0.5 | | 0.46 | |
| COR-Z | Corenergy Infrastructure Trust Inc Dep. | 25.30 | 25.23 | 25.25 | 2,300 | -0.05 | | 0.20 | |
| CORR | Corenergy Infrastructure Trust Inc | 38.12 | 37.66 | 37.71 | 25,700 | -0.42 | | 1.10 | |
| COT | Cott Corp | 16.68 | 16.46 | 16.50 | 553,900 | -0.05 | | 0.30 | |
| COTV | Cotiviti Holdings | 44.45 | 44.38 | 44.41 | 289,500 | -0.01 | | 0.02 | |
| COTY | Coty Inc | 14.07 | 13.65 | 13.95 | 4,127,000 | 0.17 | | 1.23 | |
| CP | Canadian Pacific Railway | 195.3 | 192.0 | 195.0 | 752,000 | 2.8 | | 1.47 | |
| CPA | Copa Holdings S.A. | 98.33 | 96.50 | 97.01 | 291,500 | -0.52 | | 0.53 | |
| CPAC | Cementos Pacasmayo S.A.A | 12.01 | 11.49 | 11.98 | 9,100 | 0.27 | | 2.26 | |
| CPB | Campbell Soup Company | 41.05 | 40.48 | 40.50 | 3,011,700 | -0.45 | | 1.10 | |
| CPE | Callon Petroleum Company | 11.28 | 11.02 | 11.11 | 3,331,800 | -0.14 | | 1.24 | |
| CPE-A | Callon Petroleum Company Prefer | 51.85 | 51.85 | 51.85 | 800 | 0.00 | | 0.00 | |
| CPF | Central Pacific Financial Co | 29.21 | 28.75 | 29.12 | 77,500 | 0.10 | | 0.34 | |
| CPG | Crescent Pt Energy | 7.380 | 7.290 | 7.320 | 1,130,000 | 0.040 | | 0.55 | |
| CPK | Chesapeake Utilities Corp | 84.45 | 83.35 | 84.00 | 39,800 | -0.50 | | 0.59 | |
| CPL | Cpfl Energia S.A. | 11.92 | 11.76 | 11.78 | 21,600 | 0.29 | | 2.52 | |
| CPLG | Corepoint Lodging Inc | 25.91 | 25.50 | 25.70 | 193,600 | 0.03 | | 0.12 | |
| CPS | Cooper Std Hldg Inc | 135.7 | 132.6 | 133.9 | 134,200 | -2.1 | | 1.54 | |
| CPT | Camden Property Trust | 90.60 | 89.63 | 89.94 | 233,100 | -0.72 | | 0.79 | |
| CR | Crane Company | 85.35 | 84.12 | 84.36 | 377,300 | -0.23 | | 0.27 | |
| CRC | California Resources Corporatio | 40.38 | 38.59 | 39.53 | 1,461,300 | -0.11 | | 0.28 | |
| CRCM | Care.Com Inc | 21.66 | 21.14 | 21.22 | 152,000 | 0.10 | | 0.47 | |
| CRD.A | Crawford Co Cl A | 8.410 | 8.270 | 8.350 | 16,500 | 0.000 | | 0.00 | |
| CRD.B | Crawford Co Cl B | 8.560 | 8.320 | 8.410 | 31,400 | -0.010 | | 0.12 | |
| CRH | CRH Plc | 35.20 | 34.73 | 35.04 | 637,700 | -0.27 | | 0.76 | |
| CRI | Carter's Inc | 118.2 | 116.6 | 117.2 | 738,700 | -0.3 | | 0.22 | |
| CRK | Comstock Resources | 11.46 | 10.99 | 11.02 | 445,700 | -0.34 | | 2.99 | |
| CRL | Charles River Laboratories Intl | 124.4 | 122.1 | 124.3 | 333,600 | 2.2 | | 1.76 | |
| CRM | Salesforce.Com Inc | 147.9 | 146.7 | 146.9 | 2,533,700 | -0.3 | | 0.20 | |
| CRR | Carbo Ceramics | 9.520 | 9.160 | 9.410 | 244,000 | 0.040 | | 0.43 | |
| CRS | Carpenter Technology Corp | 56.55 | 55.55 | 55.66 | 232,800 | -0.56 | | 1.00 | |
| CRT | Cross Timbers Royalty Trust | 14.90 | 14.80 | 14.85 | 6,900 | 0.05 | | 0.34 | |
| CRY | Cryolife | 30.25 | 29.63 | 29.95 | 96,300 | 0.20 | | 0.67 | |
| CS | Credit Suisse Group | 15.28 | 15.12 | 15.25 | 1,754,000 | 0.06 | | 0.39 | |
| CSL | Carlisle Companies Inc | 116.0 | 113.5 | 115.0 | 388,300 | 0.6 | | 0.54 | |
| CSLT | Castlight Health Inc | 5.600 | 4.750 | 5.400 | 3,417,000 | 0.550 | | 11.34 | |
| CSS | Css Industries | 16.45 | 16.18 | 16.31 | 22,800 | -0.03 | | 0.18 | |
| CSTM | Constellium N.V. | 10.95 | 10.65 | 10.75 | 806,500 | -0.05 | | 0.46 | |
| CSU | Capital Senior Living Corp | 10.150 | 9.920 | 9.980 | 239,200 | -0.150 | | 1.48 | |
| CSV | Carriage Services | 24.99 | 24.70 | 24.73 | 78,700 | -0.02 | | 0.08 | |
| CTAA | Qwest Corp | 25.10 | 24.73 | 24.73 | 25,800 | -0.27 | | 1.08 | |
| CTB | Cooper Tire & Rubber Company | 25.80 | 25.30 | 25.65 | 458,300 | -0.15 | | 0.58 | |
| CTBB | Qwest Corp | 22.30 | 22.09 | 22.29 | 40,000 | 0.19 | | 0.86 | |
| CTDD | Qwest Corporation 6.75% Notes Due 2057 | 22.80 | 22.65 | 22.71 | 51,800 | 0.00 | | 0.00 | |
| CTL | Centurylink | 19.20 | 18.73 | 18.76 | 6,654,000 | -0.47 | | 2.44 | |
| CTLT | Catalent Inc | 44.20 | 43.11 | 43.98 | 756,000 | 0.64 | | 1.48 | |
| CTR | Clearbridge Energy MLP Fund In | 11.67 | 11.48 | 11.49 | 32,800 | -0.14 | | 1.20 | |
| CTS | Cts Corp | 38.00 | 37.40 | 37.50 | 105,000 | -0.15 | | 0.40 | |
| CTT | Catchmark Timber Trust Inc | 12.88 | 12.68 | 12.71 | 114,700 | -0.14 | | 1.09 | |
| CTU | Qwest Corp | 23.59 | 23.46 | 23.59 | 50,700 | 0.08 | | 0.34 | |
| CTV | Qwest Corp | 23.08 | 22.99 | 22.99 | 9,500 | -0.03 | | 0.13 | |
| CTW | Qwest Corp | 25.45 | 25.33 | 25.45 | 17,700 | 0.13 | | 0.51 | |
| CTX | Qwest Corp | 23.61 | 23.50 | 23.54 | 40,700 | -0.04 | | 0.17 | |
| CTY | Qwest Corp | 21.00 | 20.89 | 20.98 | 31,500 | 0.12 | | 0.58 | |
| CTZ | Qwest Corporation 6.625% Notes | 22.39 | 22.30 | 22.39 | 12,000 | 0.02 | | 0.09 | |
| CUB | Cubic Corp | 69.30 | 68.65 | 68.90 | 98,800 | -0.20 | | 0.29 | |
| CUB-C | Customers Bancorp Inc Perp Pref Series C | 26.41 | 26.30 | 26.37 | 1,200 | 0.03 | | 0.11 | |
| CUB-D | Customers Bancorp Inc | 26.20 | 26.14 | 26.15 | 6,400 | -0.07 | | 0.27 | |
| CUB-E | Customers Bancorp Inc | 26.20 | 26.10 | 26.10 | 200 | -0.10 | | 0.38 | |
| CUB-F | Customers Bancorp Inc Prf | 25.65 | 25.58 | 25.65 | 4,300 | 0.08 | | 0.31 | |
| CUBE | Cubesmart | 31.01 | 30.62 | 30.69 | 871,600 | -0.32 | | 1.03 | |
| CUBI | Customers Bancorp | 28.92 | 28.50 | 28.69 | 121,900 | -0.14 | | 0.49 | |
| CUBS | Customers Bancorp Inc | 25.17 | 25.17 | 25.17 | 300 | -0.01 | | 0.04 | |
| CUK | Carnival Plc ADR | 58.53 | 58.08 | 58.16 | 415,100 | -0.39 | | 0.67 | |
| CULP | Culp Inc | 25.25 | 24.50 | 24.50 | 19,300 | -0.40 | | 1.61 | |
| CURO | Curo Group Holdings Corp | 28.85 | 28.30 | 28.39 | 132,200 | 0.19 | | 0.67 | |
| CUZ | Cousins Properties Inc | 9.580 | 9.350 | 9.390 | 4,657,300 | -0.170 | | 1.78 | |
| CVA | Covanta Holding Corp | 16.55 | 16.25 | 16.30 | 509,600 | -0.15 | | 0.91 | |
| CVE | Cenovus Energy Inc | 10.33 | 10.12 | 10.15 | 2,328,200 | -0.04 | | 0.39 | |
| CVEO | Civeo Corp | 4.300 | 4.210 | 4.210 | 211,700 | -0.080 | | 1.86 | |
| CVG | Convergys Corp | 25.19 | 24.94 | 24.98 | 586,200 | -0.23 | | 0.91 | |
| CVI | Cvr Energy Inc | 37.82 | 36.89 | 37.34 | 464,200 | -0.02 | | 0.05 | |
| CVIA | Covia Holdings Corp. | 16.30 | 15.83 | 15.96 | 332,100 | -0.10 | | 0.62 | |
| CVNA | Carvana Co. Class A | 46.32 | 44.12 | 44.19 | 489,300 | -1.15 | | 2.54 | |
| CVRR | Cvr Refining LP | 23.57 | 23.01 | 23.25 | 504,300 | -0.05 | | 0.21 | |
| CVS | CVS Corp | 65.98 | 65.06 | 65.26 | 6,341,200 | -0.88 | | 1.33 | |
| CVX | Chevron Corp | 122.4 | 121.0 | 122.3 | 5,399,500 | 0.6 | | 0.49 | |
| CW | Curtiss-Wright Corp | 126.8 | 125.2 | 125.8 | 193,100 | -0.2 | | 0.15 | |
| CWH | Camping World Holdings Inc | 24.86 | 24.34 | 24.69 | 804,600 | -0.16 | | 0.64 | |
| CWT | California Water Service Group Holding | 41.25 | 40.63 | 40.65 | 96,600 | -0.50 | | 1.22 | |
| CX | Cemex S.A.B. De C.V. | 6.810 | 6.620 | 6.650 | 2,887,700 | -0.030 | | 0.45 | |
| CXE | Colonial High Income Muni Trust | 4.920 | 4.900 | 4.900 | 57,300 | -0.020 | | 0.41 | |
| CXH | Colonial Investment Grade Muni Trust | 9.290 | 9.230 | 9.280 | 4,200 | 0.020 | | 0.22 | |
| CXO | Concho Resources Inc | 149.2 | 142.1 | 144.3 | 4,224,800 | -4.0 | | 2.68 | |
| CXP | Columbia Property Trust Inc | 22.76 | 22.50 | 22.60 | 402,900 | -0.18 | | 0.79 | |
| CXW | Corecivic Inc | 24.85 | 24.54 | 24.57 | 737,400 | -0.04 | | 0.16 | |
| CYD | China Yuchai International | 19.62 | 19.12 | 19.17 | 71,300 | -0.30 | | 1.54 | |
| CYH | Community Health Systems | 2.790 | 2.690 | 2.710 | 2,310,000 | -0.060 | | 2.17 | |
| CYS | Cys Investments Inc | 7.625 | 7.550 | 7.570 | 1,070,300 | -0.020 | | 0.26 | |
| CYS-A | Cys Investments Inc | 24.99 | 24.84 | 24.95 | 2,200 | 0.11 | | 0.44 | |
| CYS-B | Cys Investments Inc | 24.85 | 24.60 | 24.84 | 11,700 | 0.25 | | 1.02 | |
| CZZ | Cosan Ltd | 8.525 | 8.250 | 8.320 | 904,300 | 0.110 | | 1.34 | |