| Code | Name | High | Low | Close | Volume | Change | |
|---|
| C | Citigroup Inc | 69.70 | 68.61 | 69.55 | 9,293,347 | 0.20 |  | 0.29 |   |
| C-J | Citigroup Inc [C/Pj] | 28.69 | 28.46 | 28.63 | 56,744 | 0.17 | | 0.60 | |
| C-K | Citigroup Inc [C/Pk] | 28.30 | 28.13 | 28.24 | 69,106 | 0.12 | | 0.43 | |
| C-N | Citigroup Cap XiII [C/Pn] | 27.37 | 27.31 | 27.33 | 77,447 | 0.01 | | 0.04 | |
| C-S | Citigroup Inc [C/Ps] | 26.42 | 26.32 | 26.36 | 20,136 | 0.03 | | 0.11 | |
| CAAP | Corporacion America Airports Sa | 4.940 | 4.690 | 4.760 | 212,042 | -0.230 |  | 4.61 | |
| CABO | Cable One Inc | 1,260 | 1,235 | 1,253 | 36,038 | 10 | | 0.84 | |
| CACI | Caci International | 230.0 | 226.7 | 227.0 | 250,678 | -0.8 | | 0.35 | |
| CADE | Cadence Bancorp Cl A | 17.83 | 17.34 | 17.74 | 1,377,790 | -0.01 | | 0.06 | |
| CAE | Cae Inc | 25.49 | 25.02 | 25.34 | 151,699 | 0.20 | | 0.80 | |
| CAF | Morgan Stanley China A Share Fund Inc | 21.05 | 20.96 | 20.99 | 58,636 | -0.16 | | 0.76 | |
| CAG | Conagra Brands Inc | 30.02 | 28.88 | 28.90 | 4,423,278 | -0.91 | | 3.05 | |
| CAH | Cardinal Health | 47.89 | 46.56 | 47.17 | 2,336,182 | -0.72 | | 1.50 | |
| CAI | Cai International | 22.81 | 22.38 | 22.52 | 97,734 | -0.06 | | 0.27 | |
| CAI-A | Cai International Inc [Cai/Pa] | 26.39 | 26.13 | 26.14 | 4,911 | -0.16 | | 0.60 | |
| CAI-B | Cai International Inc [Cai/Pb] | 26.75 | 26.14 | 26.14 | 1,995 | -0.06 | | 0.22 | |
| CAJ | Canon Inc | 26.79 | 26.61 | 26.79 | 327,159 | -0.04 | | 0.15 | |
| CAL | Caleres Inc | 23.38 | 21.53 | 22.98 | 991,572 | 1.35 | | 6.24 | |
| CALX | Calix Inc | 6.280 | 6.110 | 6.250 | 237,209 | 0.070 | | 1.13 | |
| CANG | Cango Inc ADR | 5.400 | 5.400 | 5.400 | 100 | 0.000 |  | 0.00 | |
| CAPL | Crossamerica Partners LP | 16.97 | 16.52 | 16.87 | 17,882 | 0.18 | | 1.08 | |
| CARS | Cars.com Inc | 9.600 | 9.160 | 9.180 | 1,890,579 | -0.280 | | 2.96 | |
| CAT | Caterpillar Inc | 128.9 | 126.3 | 128.4 | 2,715,147 | 0.3 | | 0.20 | |
| CATO | Cato Corp | 17.16 | 16.85 | 16.96 | 178,365 | 0.11 | | 0.65 | |
| CB | Chubb Ltd | 158.9 | 157.1 | 157.7 | 1,288,577 | 0.0 | | 0.02 | |
| CBB | Cincinnati Bell Inc | 6.000 | 5.700 | 5.820 | 505,325 | 0.000 | | 0.00 | |
| CBB-B | Cincinnati Bell Inc [Cbb/Pb] | 34.07 | 33.41 | 33.50 | 16,932 | -0.31 | | 0.91 | |
| CBD | Companhia Brasileira DE Distribuicao | 19.93 | 19.63 | 19.72 | 432,935 | -0.35 | | 1.74 | |
| CBH | Allianzgi Convertible Income 2024 Target | 9.650 | 9.440 | 9.500 | 42,088 | -0.020 | | 0.21 | |
| CBL | Cbl & Associates Properties | 1.330 | 1.190 | 1.320 | 2,189,716 | 0.120 | | 10.00 | |
| CBL-D | Cbl & Assoc Pptys Inc [Cbl/Pd] | 8.780 | 8.040 | 8.730 | 229,566 | 0.890 | | 11.35 | |
| CBL-E | Cbl & Assoc Pptys Inc [Cbl/Pe] | 8.450 | 7.700 | 8.390 | 77,620 | 0.861 | | 11.44 | |
| CBM | Cambrex Corp | 59.65 | 59.55 | 59.60 | 1,108,137 | -0.06 | | 0.10 | |
| CBPX | Continental Building Products | 27.93 | 26.69 | 27.40 | 261,201 | 0.16 | | 0.59 | |
| CBRE | CBRE Group Inc | 53.51 | 52.57 | 52.78 | 1,339,808 | -0.76 | | 1.42 | |
| CBS | CBS Corp | 42.27 | 41.50 | 41.97 | 6,129,282 | 0.09 | | 0.21 | |
| CBS.A | CBS Corp Cl A | 44.77 | 43.81 | 44.23 | 29,285 | 0.29 | | 0.66 | |
| CBT | Cabot Corp | 45.89 | 44.65 | 45.61 | 204,983 | 0.32 | | 0.71 | |
| CBU | Community Bank System | 63.66 | 62.71 | 62.92 | 292,965 | -0.34 | | 0.54 | |
| CBZ | Cbiz Inc | 24.58 | 24.36 | 24.47 | 374,811 | -0.11 | | 0.45 | |
| CC | Chemours Company | 16.34 | 15.79 | 16.24 | 1,601,141 | 0.05 | | 0.31 | |
| CCC | Clarivate Analytics Plc | 17.32 | 17.10 | 17.13 | 658,723 | -0.02 | | 0.12 | |
| CCEP | Coca Cola European Partners | 56.30 | 55.74 | 55.93 | 591,084 | -0.17 | | 0.30 | |
| CCH | Collier Creek Holdings Cl A | 10.21 | 10.17 | 10.21 | 13,400 | -0.01 | | 0.10 | |
| CCH.U | Collier Creek Holdings | 10.69 | 10.60 | 10.65 | 316,700 | -0.04 | | 0.37 | |
| CCH.W | Collier Creek Holdings [Cch/W] | 1.310 | 1.310 | 1.310 | 300 | -0.010 | | 0.76 | |
| CCI | Crown Castle International Corp | 142.2 | 139.0 | 141.4 | 1,287,643 | 0.9 | | 0.61 | |
| CCI-A | Crown Castle Intl Corp [Cci/Pa] | 1,289 | 1,284 | 1,285 | 3,722 | 6 | | 0.44 | |
| CCJ | Cameco Corp | 9.540 | 9.310 | 9.530 | 1,335,436 | 0.180 | | 1.93 | |
| CCK | Crown Cork & Seal Company | 64.40 | 62.58 | 64.16 | 922,546 | 1.19 | | 1.89 | |
| CCL | Carnival Corp | 47.90 | 46.89 | 47.70 | 3,399,437 | -0.52 | | 1.08 | |
| CCM | Concord Medical Services | 2.370 | 2.370 | 2.370 | 1,004 | -0.120 | | 4.82 | |
| CCO | Clear Channel Outdoor Holdings | 2.900 | 2.770 | 2.820 | 2,388,309 | 0.000 | | 0.00 | |
| CCR | Consol Coal Resources LP | 13.14 | 12.92 | 13.05 | 10,926 | -0.08 | | 0.61 | |
| CCS | Century Communities Inc | 30.00 | 29.65 | 29.73 | 384,372 | -0.26 | | 0.87 | |
| CCU | Compania Cervecerias Unidas S.A. | 22.56 | 22.29 | 22.49 | 259,538 | 0.04 | | 0.18 | |
| CCX | Churchill Capital Corp II | 10.12 | 10.01 | 10.01 | 2,926 | -0.05 | | 0.50 | |
| CCX.U | Churchill Capital Corp II | 10.55 | 10.51 | 10.55 | 6,000 | 0.05 | | 0.48 | |
| CCX.W | Churchill Cap Corp II [Ccx/W] | 1.500 | 1.500 | 1.500 | 1,000 | 0.010 | | 0.67 | |
| CCZ | Comcast Corp | 50.61 | 50.61 | 50.61 | 125 | -2.64 | | 4.97 | |
| CDAY | Ceridian Hcm Holding Inc | 52.09 | 51.31 | 51.67 | 523,028 | -0.22 | | 0.42 | |
| CDE | Coeur Mining Inc | 5.810 | 5.400 | 5.810 | 12,271,490 | 0.540 | | 10.25 | |
| CDR | Cedar Shopping Centers Inc | 2.830 | 2.750 | 2.810 | 258,192 | 0.020 | | 0.72 | |
| CDR-B | Cedar Realty Trust Inc [Cdr/Pb] | 25.19 | 25.15 | 25.19 | 469 | 0.08 | | 0.30 | |
| CDR-C | Cedar Realty Trust Inc [Cdr/Pc] | 22.75 | 22.48 | 22.65 | 11,153 | 0.17 | | 0.76 | |
| CE | Celanese Corp | 123.2 | 121.3 | 122.5 | 750,627 | -0.2 | | 0.17 | |
| CEA | China Eastern Airlines Corp Ltd | 24.81 | 24.66 | 24.75 | 2,636 | -0.16 | | 0.64 | |
| CEE | Central Europe and Russia Fund | 26.37 | 26.12 | 26.37 | 632 | 0.17 | | 0.65 | |
| CEIX | Consol Energy Inc | 16.74 | 16.15 | 16.47 | 239,311 | 0.09 | | 0.55 | |
| CEL | Cellcom Israel | 2.180 | 1.800 | 2.070 | 119,311 | -0.040 | | 1.90 | |
| CELP | Cypress Energy Partners LP | 8.370 | 7.870 | 8.100 | 23,456 | -0.250 | | 2.99 | |
| CEM | Clearbridge Energy MLP Fund Inc | 11.70 | 11.59 | 11.67 | 127,063 | -0.01 | | 0.09 | |
| CEN | Center Coast MLP & Infrastructure | 7.350 | 7.250 | 7.320 | 272,718 | 0.010 | | 0.14 | |
| CEO | Cnooc Ltd | 158.7 | 157.7 | 158.0 | 59,226 | -1.3 | | 0.84 | |
| CEPU | Central Puerto S.A. ADR | 3.100 | 2.930 | 3.030 | 409,494 | -0.110 | | 3.50 | |
| CEQ.P | Crestwood Equity Partners LP [Ceqp/P] | 9.200 | 9.190 | 9.200 | 12,300 | -0.020 | | 0.22 | |
| CEQP | Crestwood Equity Partners LP | 39.54 | 38.50 | 38.70 | 168,123 | -0.72 | | 1.83 | |
| CF | Cf Industries Holdings | 49.98 | 48.69 | 49.91 | 1,878,856 | 0.62 | | 1.26 | |
| CFG | Citizens Financial Group Inc/Ri | 36.08 | 35.23 | 35.87 | 3,150,261 | -0.01 | | 0.03 | |
| CFG-D | RBS Citizens Finl Group Inc [Cfg/Pd] | 27.95 | 27.71 | 27.95 | 12,052 | 0.19 | | 0.68 | |
| CFR | Cullen/Frost Bankers | 89.09 | 87.76 | 88.68 | 333,370 | 0.17 | | 0.19 | |
| CFR-A | Cullen Frost Bankers [Cfr/Pa] | 25.87 | 25.83 | 25.87 | 6,909 | 0.03 | | 0.12 | |
| CFX | Colfax Corp | 28.92 | 28.09 | 28.58 | 934,992 | 0.08 | | 0.28 | |
| CFXA | Colfax Corp Tangible Equity Unit | 129.7 | 127.6 | 128.8 | 4,304 | 0.2 | | 0.14 | |
| CGA | China Green Agriculture | 4.780 | 4.700 | 4.700 | 3,621 | 0.000 | | 0.00 | |
| CGC | Canopy Growth Corp | 26.05 | 25.02 | 25.60 | 2,857,820 | 0.04 | | 0.16 | |
| CHA | China Telecom Corp Ltd | 45.82 | 45.55 | 45.68 | 36,659 | 0.28 | | 0.62 | |
| CHAP | Chaparral Energy Inc | 1.780 | 1.590 | 1.600 | 198,333 | -0.140 | | 8.05 | |
| CHCT | Community Healthcare Trust Inc | 43.79 | 43.00 | 43.17 | 125,577 | -0.43 | | 0.99 | |
| CHD | Church & Dwight Company | 73.82 | 73.04 | 73.35 | 1,837,792 | 0.55 | | 0.76 | |
| CHE | Chemed Inc | 429.6 | 425.9 | 428.3 | 81,076 | 2.0 | | 0.46 | |
| CHGG | Chegg Inc | 34.42 | 33.33 | 34.00 | 1,085,030 | 0.72 | | 2.16 | |
| CHH | Choice Hotels International | 91.03 | 89.97 | 89.98 | 236,256 | -0.65 | | 0.72 | |
| CHK | Chesapeake Energy Corp | 1.610 | 1.520 | 1.520 | 46,603,200 | -0.060 | | 3.80 | |
| CHK-D | Chesapeake Energy Corp [Chk/Pd] | 43.50 | 42.25 | 43.00 | 14,114 | -0.37 | | 0.85 | |
| CHKR | Chesapeake Granite Wash Trust | 0.6250 | 0.6100 | 0.6176 | 28,380 | -0.0024 | | 0.39 | |
| CHL | China Mobile [Hong Kong] Ltd | 41.10 | 40.90 | 41.04 | 678,883 | 0.02 | | 0.05 | |
| CHM-A | Cherry Hill Mtg Invt Corp [Chmi/Pa] | 25.70 | 25.61 | 25.67 | 3,107 | 0.14 | | 0.57 | |
| CHM-B | Cherry Hill Mtg Invt Corp [Chmi/Pb] | 25.67 | 25.60 | 25.67 | 1,580 | 0.05 | | 0.19 | |
| CHMI | Cherry Hill Mortgage Investmen | 13.73 | 13.58 | 13.66 | 209,231 | 0.04 | | 0.29 | |
| CHN | China Fund | 20.07 | 19.92 | 20.04 | 4,516 | -0.02 | | 0.10 | |
| CHRA | Charah Solutions Inc | 2.350 | 2.240 | 2.260 | 36,865 | -0.130 | | 5.44 | |
| CHS | Chico's Fas | 3.700 | 3.490 | 3.640 | 1,918,668 | 0.110 | | 3.12 | |
| CHSP | Chesapeake Lodging Trust | 27.49 | 27.03 | 27.17 | 21,672,100 | -0.19 | | 0.69 | |
| CHT | Chunghwa Telecom Co. Ltd | 35.92 | 35.78 | 35.83 | 56,774 | -0.13 | | 0.36 | |
| CHU | China Unicom [Hong Kong] Ltd | 10.51 | 10.41 | 10.46 | 213,190 | 0.03 | | 0.29 | |
| CHWY | Chewy Inc | 27.99 | 27.06 | 27.50 | 3,131,846 | 1.11 | | 4.21 | |
| CI | Cigna Corp | 161.4 | 159.7 | 160.2 | 1,954,353 | -1.2 | | 0.76 | |
| CIA | Citizens Inc | 7.290 | 7.000 | 7.240 | 69,963 | 0.140 | | 1.97 | |
| CIB | Bancolombia S.A. | 50.88 | 49.78 | 50.83 | 146,346 | 0.54 | | 1.07 | |
| CIEN | Ciena Corp | 39.91 | 38.86 | 39.69 | 5,850,402 | 0.11 | | 0.28 | |
| CIF | Colonial Intermediate High | 2.670 | 2.640 | 2.660 | 17,372 | -0.010 | | 0.37 | |
| CIG | Comp En DE MN Cemig ADR | 3.380 | 3.340 | 3.350 | 2,781,321 | -0.050 | | 1.47 | |
| CIG.C | Comp En DE MN Cemig ADR Cl C | 3.790 | 3.790 | 3.790 | 680 | -0.117 | | 2.98 | |
| CII | Blackrock Capital and Income Strategies | 16.17 | 16.07 | 16.11 | 52,262 | -0.04 | | 0.25 | |
| CIM | Chimera Investment Corp | 20.30 | 20.04 | 20.21 | 2,403,546 | 0.19 | | 0.95 | |
| CIM-A | Chimera Invt Corp [Cim/Pa] | 26.38 | 26.14 | 26.14 | 11,154 | -0.18 | | 0.68 | |
| CIM-B | Chimera Invt Corp [Cim/Pb] | 26.17 | 26.02 | 26.11 | 23,447 | 0.15 | | 0.58 | |
| CIM-C | Chimera Invt Corp [Cim/Pc] | 25.33 | 25.14 | 25.28 | 33,709 | 0.12 | | 0.48 | |
| CIM-D | Chimera Invt Corp [Cim/Pd] | 25.80 | 25.68 | 25.68 | 22,190 | -0.07 | | 0.27 | |
| CINR | Ciner Resources LP | 16.53 | 15.80 | 16.45 | 39,157 | 0.63 | | 3.98 | |
| CIO | City Office REIT Inc | 14.29 | 14.11 | 14.23 | 304,412 | 0.06 | | 0.42 | |
| CIO-A | City Office REIT Inc [Cio/Pa] | 26.35 | 26.35 | 26.35 | 564 | -0.05 | | 0.19 | |
| CIR | Circor International | 37.14 | 36.06 | 36.54 | 85,051 | -0.15 | | 0.41 | |
| CISN | Cision Ltd | 7.400 | 6.980 | 7.290 | 379,125 | -0.120 | | 1.62 | |
| CIT | Cit Group Inc | 45.96 | 44.93 | 45.75 | 661,688 | 0.07 | | 0.15 | |
| CJ | C&J Energy Services Inc | 11.59 | 10.71 | 11.50 | 696,304 | 0.50 | | 4.55 | |
| CKH | Seacor Smit Inc | 48.14 | 46.04 | 48.00 | 110,127 | 1.18 | | 2.52 | |
| CL | Colgate-Palmolive Company | 71.72 | 70.84 | 71.50 | 3,948,627 | 0.55 | | 0.78 | |
| CLB | Core Laboratories N.V. | 49.38 | 48.02 | 48.42 | 564,219 | -0.40 | | 0.82 | |
| CLDR | Cloudera Inc | 9.050 | 8.780 | 9.050 | 4,614,289 | 0.040 | | 0.44 | |
| CLDT | Chatham Lodging Trust [Reit] | 18.24 | 18.01 | 18.05 | 150,720 | -0.13 | | 0.72 | |
| CLF | Cleveland-Cliffs Inc | 7.790 | 7.370 | 7.600 | 9,241,287 | -0.130 | | 1.68 | |
| CLGX | Corelogic | 46.40 | 45.63 | 45.91 | 709,204 | 0.05 | | 0.11 | |
| CLH | Clean Harbors | 77.48 | 76.09 | 76.90 | 218,381 | 0.15 | | 0.20 | |
| CLI | Mack-Cali Realty Corp | 21.52 | 21.07 | 21.43 | 371,331 | 0.08 | | 0.37 | |
| CLN-B | Colony Cap Inc [Clny/Pb] | 25.05 | 24.98 | 24.98 | 16,434 | -0.02 | | 0.08 | |
| CLN-E | Colony Cap Inc [Clny/Pe] | 25.37 | 25.22 | 25.25 | 11,938 | 0.04 | | 0.16 | |
| CLN-G | Colony Cap Inc [Clny/Pg] | 23.58 | 23.40 | 23.58 | 22,303 | 0.12 | | 0.50 | |
| CLN-H | Colony Cap Inc [Clny/Ph] | 22.70 | 22.33 | 22.62 | 30,686 | 0.28 | | 1.25 | |
| CLN-I | Colony Cap Inc [Clny/Pi] | 22.89 | 22.58 | 22.84 | 16,559 | 0.39 | | 1.74 | |
| CLN-J | Colony Cap Inc [Clny/Pj] | 22.79 | 22.36 | 22.72 | 25,617 | 0.39 | | 1.72 | |
| CLNC | Colony Northstar Credit Real Estate Inc | 14.40 | 14.12 | 14.31 | 371,235 | -0.01 | | 0.07 | |
| CLNY | Colony Capital Inc | 5.760 | 5.620 | 5.690 | 2,995,893 | -0.010 | | 0.18 | |
| CLPR | Clipper Realty Inc | 11.06 | 10.92 | 10.92 | 20,071 | -0.08 | | 0.73 | |
| CLR | Continental Resources | 34.32 | 33.42 | 34.05 | 2,231,670 | -0.07 | | 0.21 | |
| CLS | Celestica Inc | 7.400 | 7.220 | 7.330 | 114,297 | 0.040 | | 0.55 | |
| CLW | Clearwater Paper Corp | 19.62 | 18.74 | 19.45 | 233,380 | 0.45 | | 2.37 | |
| CLX | Clorox Company | 152.1 | 149.1 | 150.2 | 1,355,947 | -1.6 | | 1.02 | |
| CM | Canadian Imperial Bank of Commerce | 83.71 | 83.14 | 83.47 | 663,800 | -0.21 | | 0.25 | |
| CMA | Comerica Inc | 66.31 | 65.03 | 65.81 | 1,095,913 | -0.16 | | 0.24 | |
| CMC | Commercial Metals Company | 18.18 | 17.28 | 17.90 | 1,322,608 | -0.07 | | 0.39 | |
| CMCM | Cheetah Mobile Inc | 3.630 | 3.400 | 3.450 | 489,858 | -0.240 | | 6.50 | |
| CMD | Cantel Medical | 83.99 | 78.99 | 79.38 | 874,556 | -5.64 | | 6.63 | |
| CMG | Chipotle Mexican Grill | 849.8 | 832.0 | 843.3 | 591,240 | 8.6 | | 1.03 | |
| CMI | Cummins Inc | 163.5 | 160.2 | 162.2 | 1,322,051 | 0.6 | | 0.38 | |
| CMO | Capstead Mortgage Corp | 7.560 | 7.460 | 7.520 | 516,462 | 0.010 | | 0.13 | |
| CMO-E | Capstead Mtge.Corp [Cmo/Pe] | 25.68 | 25.53 | 25.65 | 6,424 | 0.11 | | 0.43 | |
| CMP | Compass Minerals Intl Inc | 57.87 | 55.91 | 57.29 | 322,697 | 0.81 | | 1.43 | |
| CMR-B | Costamare Inc [Cmre/Pb] | 24.50 | 24.49 | 24.49 | 5,192 | 0.01 | | 0.04 | |
| CMR-C | Costamare Inc [Cmre/Pc] | 25.43 | 25.25 | 25.25 | 21,074 | -0.07 | | 0.27 | |
| CMR-D | Costamare Inc [Cmre/Pd] | 25.74 | 25.54 | 25.54 | 8,621 | -0.01 | | 0.05 | |
| CMR-E | Costamare Inc [Cmre/Pe] | 26.05 | 25.91 | 25.93 | 10,995 | 0.08 | | 0.30 | |
| CMRE | Costamare Inc | 6.320 | 6.120 | 6.240 | 237,054 | 0.020 | | 0.32 | |
| CMS | Cms Energy Corp | 63.41 | 62.97 | 63.19 | 1,640,128 | 0.08 | | 0.13 | |
| CMS-B | Consumers Energy Company [Cms/Pb] | 107.0 | 106.6 | 107.0 | 701 | 0.0 | | 0.00 | |
| CMSA | Cms Energy Corp 5.625% Junior | 27.00 | 26.84 | 26.98 | 11,843 | 0.13 | | 0.48 | |
| CMSC | Cms Energy Corp | 28.53 | 28.17 | 28.52 | 12,626 | 0.32 | | 1.13 | |
| CMSD | Cms Energy Corp 5.875% Junior | 27.98 | 27.73 | 27.90 | 54,968 | 0.16 | | 0.58 | |
| CMU | Colonial Muni Income Trust | 4.660 | 4.630 | 4.640 | 30,148 | 0.000 | | 0.00 | |
| CNA | Cna Financial Corp | 49.98 | 48.90 | 49.89 | 142,586 | 0.70 | | 1.42 | |
| CNC | Centene Corp | 46.49 | 45.85 | 46.39 | 3,162,341 | 0.00 | | 0.00 | |
| CNDT | Conduent Inc | 6.860 | 6.600 | 6.730 | 2,521,164 | -0.090 | | 1.32 | |
| CNF | Cnfinance Holdings Ltd ADR | 5.540 | 5.290 | 5.300 | 1,462 | 0.080 | | 1.53 | |
| CNHI | CNH Industrial N.V. | 10.71 | 10.54 | 10.69 | 1,445,616 | 0.01 | | 0.09 | |
| CNI | Canadian National Railway | 89.71 | 88.75 | 89.35 | 722,757 | -0.16 | | 0.18 | |
| CNK | Cinemark Holdings Inc | 38.18 | 37.68 | 37.69 | 741,400 | -0.23 | | 0.61 | |
| CNNE | Cannae Holdings Inc | 29.33 | 27.96 | 29.21 | 339,885 | 1.09 | | 3.88 | |
| CNO | Cno Financial Group | 16.58 | 15.76 | 16.39 | 1,250,242 | 0.46 | | 2.89 | |
| CNP | Centerpoint Energy Inc | 30.51 | 30.27 | 30.40 | 2,819,694 | 0.07 | | 0.23 | |
| CNP-B | Centerpoint Energy Inc [Cnp/Pb] | 52.79 | 52.63 | 52.66 | 153,487 | 0.06 | | 0.11 | |
| CNQ | Canadian Natural Resources | 27.75 | 27.25 | 27.63 | 1,499,384 | 0.19 | | 0.69 | |
| CNR | Cornerstone Building Brands Inc | 6.150 | 5.830 | 5.990 | 465,384 | 0.070 | | 1.18 | |
| CNS | Cohn & Steers Inc | 54.43 | 53.81 | 54.38 | 65,335 | 0.08 | | 0.15 | |
| CNX | CNX Resources Corp | 7.880 | 7.470 | 7.790 | 5,337,756 | 0.170 | | 2.23 | |
| CNXM | CNX Midstream Partners LP | 15.07 | 14.87 | 14.91 | 340,553 | 0.11 | | 0.74 | |
| CO | Global Cord Blood Corp | 4.790 | 4.410 | 4.730 | 164,608 | 0.200 | | 4.42 | |
| COD-A | Compass Div Holdings [Codi/Pa] | 23.55 | 23.26 | 23.52 | 4,898 | 0.06 | | 0.26 | |
| COD-B | Compass Div Holdings [Codi/Pb] | 24.86 | 24.71 | 24.86 | 13,196 | 0.06 | | 0.24 | |
| CODI | Compass Diversified Holdings | 19.17 | 19.01 | 19.05 | 75,547 | -0.01 | | 0.05 | |
| COE | China Online Education Group | 7.437 | 7.180 | 7.260 | 10,415 | -0.091 | | 1.23 | |
| COF | Capital One Financial Corp | 93.18 | 91.72 | 92.85 | 1,691,597 | 0.11 | | 0.12 | |
| COF-C | Capital One Financial Corp [Cof/Pc] | 25.32 | 25.28 | 25.28 | 42,695 | 0.01 | | 0.04 | |
| COF-D | Capital One Financial Corp [Cof/Pd] | 25.36 | 25.27 | 25.32 | 78,680 | 0.03 | | 0.12 | |
| COF-F | Capital One Financial Corp [Cof/Pf] | 26.22 | 26.07 | 26.13 | 60,108 | 0.09 | | 0.35 | |
| COF-G | Capital One Financial Corp [Cof/Pg] | 25.98 | 25.85 | 25.90 | 39,140 | 0.04 | | 0.15 | |
| COF-H | Capital One Financial Corp [Cof/Ph] | 26.68 | 26.57 | 26.68 | 35,391 | 0.12 | | 0.45 | |
| COF-I | Capital One Financial Corp. - Prf | 24.95 | 24.87 | 24.95 | 850,200 | 0.07 | | 0.28 | |
| COF-P | Capital One Financial Corp [Cof/Pp] | 25.42 | 25.31 | 25.36 | 70,618 | 0.01 | | 0.04 | |
| COG | Cabot Oil & Gas Corp | 18.20 | 17.75 | 18.12 | 6,487,823 | 0.07 | | 0.39 | |
| COLD | Americold Realty Trust | 36.96 | 36.54 | 36.58 | 2,335,516 | -0.28 | | 0.76 | |
| COO | Cooper Companies | 303.7 | 299.3 | 302.2 | 245,969 | -0.1 | | 0.04 | |
| COP | Conocophillips | 60.67 | 59.86 | 60.18 | 6,596,937 | -0.64 | | 1.05 | |
| COR | Coresite Realty Corp | 121.1 | 118.8 | 121.0 | 467,566 | 1.1 | | 0.95 | |
| COR-Z | Corenergy Infrastructure TR IN [Corr/Pa] | 26.00 | 25.90 | 26.00 | 2,350 | 0.00 | | 0.00 | |
| CORR | Corenergy Infrastructure Trust Inc | 47.96 | 46.58 | 46.96 | 139,344 | -0.17 | | 0.36 | |
| COT | Cott Corp | 12.96 | 12.81 | 12.95 | 380,881 | 0.06 | | 0.47 | |
| COTY | Coty Inc | 10.36 | 10.00 | 10.35 | 2,698,021 | 0.18 | | 1.77 | |
| CP | Canadian Pacific Railway | 231.4 | 225.8 | 226.0 | 369,052 | -4.9 | | 2.13 | |
| CPA | Copa Holdings S.A. | 97.33 | 95.22 | 96.00 | 251,595 | 0.55 | | 0.58 | |
| CPAC | Cementos Pacasmayo S.A.A | 9.190 | 8.540 | 8.550 | 5,153 | -0.430 | | 4.79 | |
| CPB | Campbell Soup Company | 47.04 | 46.66 | 46.66 | 1,419,322 | -0.10 | | 0.21 | |
| CPE | Callon Petroleum Company | 4.750 | 4.450 | 4.510 | 22,646,798 | -0.020 | | 0.44 | |
| CPF | Central Pacific Financial Company | 29.01 | 28.59 | 28.93 | 98,138 | -0.01 | | 0.03 | |
| CPG | Crescent Pt Energy | 4.720 | 4.610 | 4.650 | 2,986,624 | -0.030 | | 0.64 | |
| CPK | Chesapeake Utilities Corp | 94.11 | 93.26 | 93.48 | 43,946 | -0.61 | | 0.65 | |
| CPL | Cpfl Energia S.A. | 15.53 | 15.37 | 15.51 | 23,934 | -0.12 | | 0.77 | |
| CPLG | Corepoint Lodging Inc | 10.91 | 10.45 | 10.56 | 307,587 | 0.07 | | 0.67 | |
| CPRI | Capri Holdings Ltd | 32.92 | 31.32 | 32.79 | 2,411,228 | 0.60 | | 1.86 | |
| CPS | Cooper Std Hldg Inc | 43.24 | 41.33 | 42.10 | 160,174 | -0.48 | | 1.13 | |
| CPT | Camden Property Trust | 111.2 | 109.4 | 110.8 | 380,766 | 0.8 | | 0.70 | |
| CR | Crane Company | 81.39 | 79.51 | 80.84 | 205,754 | 0.21 | | 0.26 | |
| CRC | California Resources Corp | 11.47 | 10.85 | 11.17 | 3,712,672 | -0.02 | | 0.18 | |
| CRCM | Care.com Inc | 10.22 | 9.84 | 10.16 | 276,248 | 0.01 | | 0.10 | |
| CRD.A | Crawford Co. Cl A | 10.90 | 10.66 | 10.87 | 65,553 | 0.05 | | 0.46 | |
| CRD.B | Crawford Co. Cl B | 10.000 | 9.680 | 9.890 | 8,022 | 0.190 | | 1.96 | |
| CRH | CRH Plc | 33.79 | 33.54 | 33.69 | 309,160 | -0.24 | | 0.71 | |
| CRI | Carter's Inc | 89.71 | 87.50 | 89.35 | 692,031 | 0.23 | | 0.26 | |
| CRK | Comstock Resources | 9.500 | 9.020 | 9.100 | 558,549 | -0.240 | | 2.57 | |
| CRL | Charles River Laboratories Intl | 138.5 | 137.7 | 138.0 | 231,616 | -0.6 | | 0.46 | |
| CRM | Salesforce.com Inc | 155.2 | 153.0 | 154.7 | 3,637,265 | -0.6 | | 0.35 | |
| CRR | Carbo Ceramics | 2.500 | 2.310 | 2.450 | 158,929 | 0.070 | | 2.94 | |
| CRS | Carpenter Technology Corp | 54.57 | 53.28 | 53.92 | 209,983 | 0.18 | | 0.33 | |
| CRT | Cross Timbers Royalty Trust | 9.490 | 9.120 | 9.200 | 18,687 | -0.200 | | 2.13 | |
| CRY | Cryolife | 29.27 | 28.81 | 28.96 | 127,942 | -0.38 | | 1.30 | |
| CS | Credit Suisse Group | 12.67 | 12.52 | 12.59 | 2,583,056 | -0.23 | | 1.79 | |
| CSL | Carlisle Companies Inc | 145.2 | 143.5 | 144.1 | 191,568 | -1.2 | | 0.81 | |
| CSLT | Castlight Health Inc | 1.610 | 1.560 | 1.580 | 719,351 | -0.010 | | 0.63 | |
| CSS | Css Industries | 3.940 | 3.850 | 3.850 | 8,353 | -0.020 | | 0.52 | |
| CSTM | Constellium N.V. | 13.75 | 13.31 | 13.70 | 581,189 | 0.05 | | 0.37 | |
| CSU | Capital Senior Living Corp | 4.370 | 4.070 | 4.140 | 111,385 | -0.280 | | 6.33 | |
| CSV | Carriage Services | 21.95 | 21.59 | 21.59 | 88,537 | -0.17 | | 0.78 | |
| CTA-A | Du Pont[E.I.]De Nemours & Co. [Cta/Pa] | 83.94 | 83.35 | 83.35 | 337 | -1.24 | | 1.47 | |
| CTA-B | Du Pont[E.I.]De Nemours & Co. [Cta/Pb] | 114.9 | 111.4 | 114.9 | 767 | -1.0 | | 0.83 | |
| CTAA | Qwest Corp | 26.61 | 26.44 | 26.58 | 15,927 | 0.12 | | 0.45 | |
| CTB | Cooper Tire & Rubber Company | 25.53 | 24.75 | 25.29 | 350,912 | 0.30 | | 1.20 | |
| CTBB | Qwest Corp | 25.09 | 25.00 | 25.04 | 126,912 | 0.02 | | 0.08 | |
| CTDD | Qwest Corp 6.75% Notes Due 2057 | 25.38 | 25.28 | 25.33 | 73,543 | 0.03 | | 0.12 | |
| CTK | Cootek [Cayman] Inc | 5.000 | 4.950 | 4.950 | 12,034 | 0.020 | | 0.41 | |
| CTL | Centurylink | 12.94 | 12.39 | 12.92 | 10,445,152 | 0.40 | | 3.19 | |
| CTLT | Catalent Inc | 52.11 | 51.29 | 51.56 | 703,424 | -0.04 | | 0.08 | |
| CTR | Clearbridge Energy MLP Fund IN | 9.120 | 9.050 | 9.110 | 72,653 | -0.020 | | 0.22 | |
| CTRA | Contura Energy Inc | 31.58 | 30.81 | 31.08 | 293,758 | -0.55 | | 1.74 | |
| CTS | Cts Corp | 32.48 | 31.70 | 32.39 | 114,058 | 0.16 | | 0.50 | |
| CTST | Canntrust Holdings Inc | 1.380 | 1.250 | 1.290 | 1,696,919 | -0.020 | | 1.53 | |
| CTT | Catchmark Timber Trust Inc | 10.53 | 10.43 | 10.45 | 189,558 | -0.10 | | 0.95 | |
| CTV | Qwest Corp | 25.60 | 25.47 | 25.55 | 39,658 | -0.01 | | 0.04 | |
| CTVA | Corteva Inc | 29.00 | 28.44 | 28.88 | 3,050,780 | -0.04 | | 0.14 | |
| CTY | Qwest Corp | 24.59 | 24.42 | 24.55 | 177,131 | 0.15 | | 0.61 | |
| CTZ | Qwest Corp 6.625% Notes | 25.57 | 25.37 | 25.55 | 20,317 | 0.13 | | 0.51 | |
| CUB | Cubic Corp | 71.96 | 70.61 | 70.77 | 288,230 | -1.31 | | 1.82 | |
| CUB-C | Customers Bancorp Inc [Cubi/Pc] | 25.89 | 25.70 | 25.85 | 3,143 | 0.15 | | 0.58 | |
| CUB-D | Customers Bancorp Inc [Cubi/Pd] | 26.37 | 26.37 | 26.37 | 900 | -0.08 | | 0.30 | |
| CUB-E | Customers Bancorp Inc [Cubi/Pe] | 26.19 | 26.04 | 26.07 | 2,700 | -0.01 | | 0.04 | |
| CUB-F | Customers Bancorp Inc [Cubi/Pf] | 26.25 | 25.81 | 25.98 | 7,908 | -0.24 | | 0.92 | |
| CUBE | Cubesmart | 35.64 | 35.28 | 35.33 | 1,002,662 | -0.29 | | 0.81 | |
| CUBI | Customers Bancorp | 20.85 | 20.29 | 20.83 | 89,557 | 0.37 | | 1.81 | |
| CUK | Carnival Plc ADR | 46.18 | 45.31 | 46.00 | 399,185 | -0.53 | | 1.14 | |
| CULP | Culp Inc | 17.49 | 17.04 | 17.22 | 33,123 | -0.08 | | 0.46 | |
| CURO | Curo Group Holdings Corp | 14.36 | 13.95 | 14.13 | 136,771 | -0.02 | | 0.14 | |
| CUZ | Cousins Properties Inc | 37.28 | 36.84 | 36.99 | 1,734,921 | -0.44 | | 1.18 | |
| CVA | Covanta Holding Corp | 17.97 | 17.65 | 17.73 | 476,095 | -0.11 | | 0.62 | |
| CVE | Cenovus Energy Inc | 9.990 | 9.840 | 9.870 | 2,208,326 | -0.090 | | 0.90 | |
| CVEO | Civeo Corp | 1.400 | 1.350 | 1.360 | 118,607 | -0.030 | | 2.16 | |
| CVI | Cvr Energy Inc | 44.90 | 44.01 | 44.31 | 413,558 | -0.80 | | 1.77 | |
| CVIA | Covia Holdings Corp | 2.410 | 2.320 | 2.390 | 389,631 | -0.030 | | 1.24 | |
| CVNA | Carvana Co. Cl A | 75.90 | 73.54 | 74.64 | 1,164,845 | -0.87 | | 1.15 | |
| CVS | CVS Corp | 64.32 | 63.10 | 63.35 | 7,342,356 | -0.95 | | 1.48 | |
| CVX | Chevron Corp | 125.0 | 123.6 | 124.9 | 4,583,256 | 0.6 | | 0.47 | |
| CW | Curtiss-Wright Corp | 129.4 | 127.9 | 128.9 | 110,180 | 0.5 | | 0.40 | |
| CWE.A | Clearway Energy Inc Cl A | 17.19 | 16.97 | 17.02 | 180,536 | -0.11 | | 0.64 | |
| CWEN | Clearway Energy Inc Cl C | 18.03 | 17.81 | 17.87 | 328,604 | -0.18 | | 1.00 | |
| CWH | Camping World Holdings Inc | 8.970 | 8.450 | 8.900 | 511,588 | 0.140 | | 1.60 | |
| CWK | Cushman & Wakefield Plc | 18.71 | 18.37 | 18.42 | 247,276 | -0.30 | | 1.60 | |
| CWT | California Water Service Group Holding | 53.74 | 52.79 | 52.82 | 236,637 | -0.26 | | 0.49 | |
| CX | Cemex S.A.B. DE C.V. | 4.100 | 4.000 | 4.030 | 4,980,604 | -0.080 | | 1.95 | |
| CXE | Colonial High Income Muni Trust | 5.270 | 5.220 | 5.270 | 104,357 | 0.060 | | 1.15 | |
| CXH | Colonial Investment Grade Muni Trust | 9.990 | 9.950 | 9.990 | 11,513 | -0.090 | | 0.89 | |
| CXO | Concho Resources Inc | 73.46 | 71.53 | 72.91 | 1,403,366 | -0.32 | | 0.44 | |
| CXP | Columbia Property Trust Inc | 21.50 | 20.95 | 21.40 | 370,903 | 0.24 | | 1.13 | |
| CXW | Corecivic Inc | 17.41 | 17.04 | 17.05 | 799,938 | -0.31 | | 1.79 | |
| CYD | China Yuchai International | 13.59 | 13.33 | 13.44 | 23,528 | -0.20 | | 1.47 | |
| CYH | Community Health Systems | 3.800 | 3.680 | 3.780 | 2,045,086 | 0.040 | | 1.07 | |
| CZZ | Cosan Ltd | 15.24 | 14.75 | 15.10 | 1,801,119 | 0.21 | | 1.41 | |