| Code | Name | High | Low | Close | Volume | Change | |
|---|
| C | Citigroup Inc | 67.65 | 66.51 | 66.60 | 14,487,800 | -1.11 |  | 1.64 |   |
| C-C | Citigroup Inc Prfd C 5.8 P12/31/49 +C | 25.75 | 25.66 | 25.70 | 51,900 | -0.04 | | 0.16 | |
| C-J | Citigroup Inc Prfd C V7.125 P12/31/49 J | 29.46 | 29.28 | 29.38 | 44,100 | -0.09 | | 0.31 | |
| C-K | Citigroup Inc Prfd C V6.875 P12/31/49 K | 29.13 | 28.98 | 29.01 | 32,500 | -0.10 | | 0.34 | |
| C-L | Citigroup Inc Prfd C 6.875 P12/31/49 L | 26.71 | 26.56 | 26.62 | 12,700 | -0.08 | | 0.30 | |
| C-N | Citigroup Cap Prfd C V7.875 10/30/40 | 27.43 | 27.35 | 27.35 | 76,700 | -0.09 | | 0.33 | |
| C-P | Citigroup Inc Prfd C 8.125 P12/31/49 Aa | 27.28 | 27.13 | 27.24 | 3,300 | 0.06 |  | 0.22 | |
| C-S | Citigroup Inc Prfd C 6.3 | 26.90 | 26.78 | 26.84 | 27,400 | 0.01 | | 0.04 | |
| C.A | Citigroup Inc Wrnt 'A' | 0.1600 | 0.1420 | 0.1450 | 100,400 | -0.0050 | | 3.33 | |
| CAA | Calatlantic Group Inc | 35.91 | 34.97 | 34.99 | 869,900 | -0.85 | | 2.37 | |
| CAB | Cabela's Inc | 53.01 | 52.27 | 52.42 | 254,500 | -0.38 | | 0.72 | |
| CABO | Cable One Inc | 742.0 | 731.6 | 732.2 | 26,700 | -7.8 | | 1.05 | |
| CACI | Caci International | 133.0 | 118.1 | 125.3 | 382,000 | -3.5 | | 2.72 | |
| CADE | Cadence Bancorporation Class A | 21.95 | 21.41 | 21.71 | 93,600 | 0.24 | | 1.12 | |
| CAE | Cae Inc | 16.60 | 16.43 | 16.51 | 223,100 | 0.08 | | 0.49 | |
| CAF | Morgan Stanley China A Share Fund Inc | 22.00 | 21.62 | 21.64 | 130,600 | -0.37 | | 1.68 | |
| CAG | Conagra Brands Inc | 35.20 | 34.61 | 34.72 | 2,950,900 | -0.42 | | 1.20 | |
| CAH | Cardinal Health | 66.40 | 65.15 | 65.16 | 2,460,900 | -0.85 | | 1.29 | |
| CAI | Cai International | 29.16 | 28.00 | 28.36 | 247,800 | 0.05 | | 0.18 | |
| CAJ | Canon Inc | 35.36 | 35.12 | 35.14 | 117,900 | -0.06 | | 0.17 | |
| CAL | Caleres Inc | 24.94 | 24.31 | 24.34 | 419,200 | -0.48 | | 1.93 | |
| CALX | Calix Inc | 5.100 | 4.850 | 4.950 | 435,200 | -0.050 | | 1.00 | |
| CAPL | Crossamerica Partners LP | 26.78 | 26.16 | 26.40 | 28,700 | -0.03 | | 0.11 | |
| CARS | Cars.Com Inc | 25.46 | 24.73 | 24.77 | 1,193,300 | -0.48 | | 1.90 | |
| CAT | Caterpillar Inc | 114.4 | 113.1 | 113.1 | 2,905,000 | -1.0 | | 0.86 | |
| CATO | Cato Corp | 14.31 | 12.20 | 13.07 | 995,100 | -1.73 | | 11.69 | |
| CB | Chubb Limited | 148.0 | 145.9 | 146.0 | 910,300 | -2.1 | | 1.40 | |
| CBA | Clearbridge American Energy ML | 8.220 | 8.130 | 8.130 | 124,800 | -0.030 | | 0.37 | |
| CBB | Cincinnati Bell Inc | 21.40 | 20.50 | 20.65 | 464,000 | -0.60 | | 2.82 | |
| CBB-B | Cincinnati Bell Pr B | 50.73 | 50.30 | 50.73 | 2,500 | 0.10 | | 0.20 | |
| CBD | Companhia Brasileira De Distribuicao | 23.09 | 22.68 | 22.74 | 296,700 | -0.47 | | 2.02 | |
| CBG | CBRE Group Inc | 35.64 | 34.82 | 34.91 | 2,754,000 | -0.86 | | 2.40 | |
| CBH | Allianzgi Convertible Income 2024 Target | 9.950 | 9.770 | 9.770 | 66,600 | -0.150 | | 1.51 | |
| CBI | Chicago Bridge & Iron Company N.V. | 10.110 | 9.550 | 9.780 | 9,045,300 | -0.190 | | 1.91 | |
| CBK | Christopher & Banks Corp | 1.405 | 1.350 | 1.380 | 98,200 | 0.030 | | 2.22 | |
| CBL | Cbl & Associates Properties | 8.350 | 8.150 | 8.160 | 2,224,200 | -0.140 | | 1.69 | |
| CBL-D | Cbl Pfd D | 24.05 | 23.84 | 24.00 | 175,900 | 0.00 |  | 0.00 | |
| CBL-E | Cbl & Associates Properties I | 24.38 | 24.12 | 24.38 | 2,600 | 0.20 | | 0.83 | |
| CBM | Cambrex Corp | 53.80 | 51.95 | 52.00 | 134,500 | -1.45 | | 2.71 | |
| CBPX | Continental Building Products | 22.08 | 21.55 | 21.70 | 430,400 | -0.10 | | 0.46 | |
| CBS | CBS Corp | 67.11 | 65.59 | 65.69 | 2,756,400 | -0.83 | | 1.25 | |
| CBS.A | CBS Corp | 66.92 | 66.25 | 66.27 | 1,800 | -0.82 | | 1.22 | |
| CBT | Cabot Corp | 52.77 | 51.18 | 51.21 | 446,900 | -1.66 | | 3.14 | |
| CBU | Community Bank System | 53.11 | 51.30 | 51.51 | 171,500 | -1.60 | | 3.01 | |
| CBZ | Cbiz Inc | 15.00 | 14.75 | 14.75 | 205,900 | -0.15 | | 1.01 | |
| CC | Chemours Company | 46.35 | 44.81 | 44.91 | 1,424,500 | -1.41 | | 3.04 | |
| CCC | Calgon Carbon Corp | 13.88 | 12.95 | 13.10 | 881,800 | -0.60 | | 4.38 | |
| CCE | Coca Cola European Partners | 44.29 | 43.42 | 43.47 | 1,047,900 | -0.87 | | 1.96 | |
| CCI | Crown Castle International Corp | 104.9 | 103.8 | 104.1 | 2,740,400 | 0.4 | | 0.34 | |
| CCI-A | Crown Castle International Corp. | 1,089 | 1,083 | 1,083 | 17,400 | 22 | | 2.08 | |
| CCJ | Cameco Corp | 9.825 | 9.640 | 9.650 | 1,131,200 | -0.050 | | 0.52 | |
| CCK | Crown Cork & Seal Company | 58.66 | 57.83 | 57.84 | 312,700 | -0.78 | | 1.33 | |
| CCL | Carnival Corp | 68.82 | 67.44 | 67.51 | 2,748,100 | -1.36 | | 1.97 | |
| CCM | Concord Medical Services | 4.060 | 3.890 | 4.000 | 6,600 | 0.000 | | 0.00 | |
| CCO | Clear Channel Outdoor Holdings | 4.200 | 3.990 | 4.150 | 116,900 | 0.150 | | 3.75 | |
| CCP | Care Capital Properties Inc C | 24.96 | 24.16 | 24.21 | 10,513,900 | 0.43 | | 1.81 | |
| CCS | Century Communities Inc | 24.00 | 23.05 | 23.10 | 178,600 | -0.95 | | 3.95 | |
| CCU | Compania Cervecerias Unidas S.A. | 27.98 | 27.48 | 27.66 | 89,600 | -0.25 | | 0.90 | |
| CCV | Comcast Corp | 25.84 | 25.65 | 25.65 | 7,900 | -0.18 | | 0.70 | |
| CCZ | Comcast Corp | 56.00 | 56.00 | 56.00 | 100 | 0.90 | | 1.63 | |
| CDE | Coeur Mining Inc | 7.960 | 7.670 | 7.680 | 1,679,800 | -0.150 | | 1.92 | |
| CDI | Cdi Corp | 8.350 | 8.250 | 8.300 | 71,200 | 0.000 | | 0.00 | |
| CDR | Cedar Shopping Centers Inc | 5.080 | 4.920 | 4.930 | 531,800 | -0.130 | | 2.57 | |
| CDR-B | Cedar Realty Trust Inc | 25.13 | 25.06 | 25.06 | 326,600 | -0.05 | | 0.20 | |
| CE | Celanese Corp | 98.36 | 96.53 | 96.59 | 521,400 | -1.57 | | 1.60 | |
| CEA | China Eastern Airlines Corp Ltd | 27.33 | 26.91 | 26.91 | 8,700 | -0.18 | | 0.66 | |
| CEE | Central Europe and Russia Fund | 22.89 | 22.69 | 22.72 | 14,400 | -0.15 | | 0.63 | |
| CEL | Cellcom Israel | 8.590 | 8.380 | 8.450 | 7,100 | -0.240 | | 2.76 | |
| CELP | Cypress Energy Partners LP | 7.450 | 7.130 | 7.390 | 5,400 | 0.040 | | 0.54 | |
| CEM | Clearbridge Energy MLP Fund Inc | 14.68 | 14.53 | 14.61 | 198,100 | -0.01 | | 0.07 | |
| CEN | Center Coast MLP & Infrastructure | 10.030 | 9.900 | 9.940 | 151,500 | -0.040 | | 0.40 | |
| CEO | Cnooc Ltd | 111.0 | 110.3 | 110.3 | 151,100 | 0.7 | | 0.60 | |
| CEQP | Crestwood Equity Partners LP | 24.45 | 23.50 | 24.40 | 138,200 | 0.65 | | 2.74 | |
| CF | Cf Industries Holdings | 30.30 | 29.06 | 29.16 | 4,758,600 | -1.05 | | 3.48 | |
| CFC-B | Countrywide Cap V | 25.96 | 25.86 | 25.89 | 21,600 | -0.11 | | 0.42 | |
| CFG | Citizens Financial Group Inc/Ri | 34.00 | 32.77 | 32.81 | 4,202,200 | -1.14 | | 3.36 | |
| CFR | Cullen/Frost Bankers | 87.39 | 84.89 | 85.02 | 376,200 | -2.44 | | 2.79 | |
| CFR-A | Cullen/Frost Bankers Inc | 25.25 | 25.10 | 25.10 | 14,100 | -0.17 | | 0.67 | |
| CFX | Colfax Corp | 39.64 | 38.20 | 38.22 | 739,100 | -1.62 | | 4.07 | |
| CGA | China Green Agriculture | 1.235 | 1.220 | 1.220 | 42,400 | -0.010 | | 0.81 | |
| CGG | Compagnie Generale De Gephysqu | 3.370 | 3.360 | 3.360 | 1,300 | 0.000 | | 0.00 | |
| CGI | Celadon Group | 4.600 | 4.250 | 4.350 | 252,700 | -0.100 | | 2.25 | |
| CHA | China Telecom Corp Ltd | 47.57 | 47.00 | 47.00 | 23,300 | -1.04 | | 2.16 | |
| CHCT | Community Healthcare Trust Inc | 25.22 | 24.53 | 24.53 | 59,100 | -0.60 | | 2.39 | |
| CHD | Church & Dwight Company | 50.46 | 49.84 | 49.85 | 881,000 | -0.42 | | 0.84 | |
| CHE | Chemed Inc | 194.4 | 187.4 | 187.5 | 69,200 | -3.7 | | 1.93 | |
| CHGG | Chegg Inc | 15.08 | 14.42 | 14.56 | 1,728,600 | -0.47 | | 3.13 | |
| CHH | Choice Hotels International | 61.90 | 60.60 | 60.60 | 84,700 | -1.15 | | 1.86 | |
| CHK | Chesapeake Energy Corp | 4.040 | 3.810 | 3.880 | 36,156,100 | -0.120 | | 3.00 | |
| CHK-D | Chesapeake En Cv Pfd | 52.67 | 51.00 | 51.02 | 4,000 | -0.18 | | 0.35 | |
| CHKR | Chesapeake Granite Wash Trust | 2.500 | 2.400 | 2.450 | 462,000 | 0.000 | | 0.00 | |
| CHL | China Mobile [Hong Kong] Ltd | 55.64 | 55.02 | 55.08 | 476,800 | -0.99 | | 1.77 | |
| CHMI | Cherry Hill Mortgage Investmen | 18.90 | 18.59 | 18.59 | 118,800 | -0.25 | | 1.33 | |
| CHN | China Fund | 19.81 | 19.66 | 19.80 | 15,800 | 0.02 | | 0.10 | |
| CHS | Chico's Fas | 8.120 | 7.750 | 7.870 | 1,968,200 | -0.070 | | 0.88 | |
| CHSP | Chesapeake Lodging Trust | 25.59 | 25.16 | 25.19 | 404,300 | -0.12 | | 0.47 | |
| CHT | Chunghwa Telecom Co Ltd | 33.99 | 33.57 | 33.60 | 94,400 | -0.29 | | 0.86 | |
| CHU | China Unicom [Hong Kong] Ltd | 15.68 | 14.86 | 14.86 | 1,538,300 | -0.81 | | 5.17 | |
| CI | Cigna Corp | 181.0 | 178.0 | 178.0 | 1,065,800 | -1.8 | | 1.02 | |
| CIA | Citizens Inc | 7.870 | 7.700 | 7.700 | 88,500 | -0.160 | | 2.04 | |
| CIB | Bancolombia S.A. | 44.63 | 42.90 | 43.01 | 1,140,300 | -1.29 | | 2.91 | |
| CIE | Cobalt International Energy | 2.210 | 2.050 | 2.090 | 488,300 | -0.030 | | 1.42 | |
| CIEN | Ciena Corp | 24.25 | 23.50 | 23.51 | 2,312,800 | -0.61 | | 2.53 | |
| CIF | Colonial Intermediate High | 2.860 | 2.790 | 2.810 | 86,900 | 0.000 | | 0.00 | |
| CIG | Comp En De Mn Cemig Ads | 2.590 | 2.500 | 2.520 | 3,127,400 | -0.080 | | 3.08 | |
| CIG.C | Comp En De Mn Cemig Ads | 2.600 | 2.580 | 2.580 | 3,500 | 0.060 | | 2.38 | |
| CII | Blackrock Capital and Income Strategies | 15.05 | 14.82 | 14.85 | 111,200 | -0.15 | | 1.00 | |
| CIM | Chimera Investment Corp | 19.09 | 18.90 | 18.90 | 609,300 | -0.13 | | 0.68 | |
| CIM-A | Chimera Investment Corp | 25.92 | 25.75 | 25.78 | 14,200 | -0.05 | | 0.19 | |
| CIM-B | Chimera Investment Corp | 26.05 | 25.92 | 25.93 | 19,600 | -0.12 | | 0.46 | |
| CINR | Ciner Resources LP | 24.00 | 23.70 | 23.78 | 203,500 | -0.22 | | 0.92 | |
| CIO | City Office REIT Inc | 12.62 | 12.42 | 12.44 | 111,600 | -0.11 | | 0.88 | |
| CIO-A | City Office REIT Inc | 25.40 | 25.35 | 25.40 | 3,200 | -0.02 | | 0.08 | |
| CIR | Circor International | 48.93 | 47.67 | 47.76 | 81,400 | -1.53 | | 3.10 | |
| CISN | Cision Ltd. | 11.30 | 11.08 | 11.19 | 128,300 | -0.02 | | 0.18 | |
| CIT | Cit Group Inc [Del] | 45.97 | 44.66 | 44.77 | 1,573,500 | -1.26 | | 2.74 | |
| CIVI | Civitas Solutions Inc | 18.30 | 17.50 | 18.10 | 46,600 | 0.00 | | 0.00 | |
| CJ | C&J Energy Services Inc | 26.18 | 25.31 | 25.54 | 578,100 | -0.48 | | 1.84 | |
| CKH | Seacor Smit Inc | 36.75 | 35.77 | 35.79 | 55,700 | -0.32 | | 0.89 | |
| CL | Colgate-Palmolive Company | 72.35 | 71.27 | 71.30 | 3,250,900 | -0.63 | | 0.88 | |
| CLB | Core Laboratories N.V. | 89.57 | 88.55 | 88.73 | 485,900 | -0.73 | | 0.82 | |
| CLD | Cloud Peak Energy Inc | 3.170 | 2.930 | 2.930 | 817,000 | -0.230 | | 7.28 | |
| CLDR | Cloudera Inc | 17.95 | 17.54 | 17.55 | 166,700 | -0.35 | | 1.96 | |
| CLDT | Chatham Lodging Trust [Reit] | 20.30 | 20.03 | 20.05 | 295,100 | -0.13 | | 0.64 | |
| CLF | Cliffs Natural Resources Inc | 7.515 | 7.160 | 7.160 | 8,325,800 | -0.330 | | 4.41 | |
| CLGX | Corelogic | 45.60 | 44.99 | 44.99 | 337,000 | -0.60 | | 1.32 | |
| CLH | Clean Harbors | 51.60 | 50.73 | 50.81 | 336,600 | -0.70 | | 1.36 | |
| CLI | Mack-Cali Realty Corp | 24.02 | 23.58 | 23.68 | 1,757,500 | -0.14 | | 0.59 | |
| CLN-B | Colony Financial Inc Perp Pfd | 25.25 | 25.17 | 25.23 | 12,900 | 0.02 | | 0.08 | |
| CLN-C | Colony Capital Inc 7.125% Series C Pref | 25.40 | 25.35 | 25.40 | 5,400 | 0.01 | | 0.04 | |
| CLN-D | Colony Northstar [Clnspd] | 25.77 | 25.68 | 25.68 | 500 | -0.14 | | 0.54 | |
| CLN-E | Colony Northstar [Clnspe] | 26.92 | 26.72 | 26.92 | 7,100 | 0.27 | | 0.99 | |
| CLN-G | Colony Northstar [Clnspg] | 25.69 | 25.69 | 25.69 | 100 | -0.33 | | 1.27 | |
| CLN-H | Colony Northstar [Clnsph] | 25.40 | 24.83 | 25.05 | 8,300 | -0.26 | | 1.03 | |
| CLN-I | Home | 25.40 | 25.15 | 25.19 | 69,700 | -0.26 | | 1.02 | |
| CLNS | Colony Northstar Inc | 13.33 | 13.22 | 13.30 | 2,852,800 | 0.02 | | 0.15 | |
| CLPR | Clipper Realty Inc | 10.86 | 10.31 | 10.59 | 90,600 | 0.19 | | 1.83 | |
| CLR | Continental Resources | 33.33 | 32.39 | 32.42 | 1,554,400 | -0.26 | | 0.80 | |
| CLS | Celestica Inc | 11.66 | 11.48 | 11.54 | 563,100 | -0.04 | | 0.35 | |
| CLW | Clearwater Paper Corp | 46.75 | 45.05 | 45.25 | 107,700 | -0.20 | | 0.44 | |
| CLX | Clorox Company | 137.9 | 136.8 | 137.2 | 885,700 | 0.2 | | 0.17 | |
| CM | Canadian Imperial Bank of Commerce | 85.03 | 84.15 | 84.18 | 290,100 | -0.56 | | 0.66 | |
| CMA | Comerica Inc | 71.76 | 69.39 | 69.48 | 1,176,400 | -2.18 | | 3.04 | |
| CMA.W | Comerica Inc | 41.84 | 40.56 | 40.56 | 8,700 | -2.70 | | 6.24 | |
| CMC | Commercial Metals Company | 17.97 | 17.32 | 17.34 | 1,992,000 | -0.79 | | 4.36 | |
| CMCM | Cheetah Mobile Inc | 11.72 | 11.25 | 11.46 | 1,051,900 | 0.20 | | 1.78 | |
| CMD | Cantel Medical | 76.70 | 75.01 | 75.49 | 99,500 | -1.08 | | 1.41 | |
| CMG | Chipotle Mexican Grill | 325.9 | 317.4 | 317.9 | 1,099,700 | -2.2 | | 0.69 | |
| CMI | Cummins Inc | 154.4 | 151.2 | 151.3 | 2,170,100 | -3.1 | | 2.01 | |
| CMO | Capstead Mortgage Corp | 9.750 | 9.610 | 9.620 | 615,500 | -0.060 | | 0.62 | |
| CMO-E | Capstead Mortgage Corp | 25.05 | 24.94 | 24.98 | 42,500 | -0.04 | | 0.16 | |
| CMP | Compass Minerals Intl Inc | 64.55 | 63.75 | 64.00 | 332,300 | -0.20 | | 0.31 | |
| CMR-B | Costamare Inc Perpetual Prefer | 24.50 | 24.04 | 24.38 | 1,200 | 0.00 | | 0.00 | |
| CMR-C | Costamare Inc Perpetual Prefer | 24.87 | 24.71 | 24.87 | 13,900 | 0.09 | | 0.36 | |
| CMR-D | Costamare Inc 8.75% Series D Cum Perp | 25.18 | 25.10 | 25.14 | 15,900 | 0.04 | | 0.16 | |
| CMRE | Costamare Inc | 6.450 | 6.160 | 6.200 | 519,300 | -0.140 | | 2.21 | |
| CMS | Cms Energy Corp | 48.13 | 47.77 | 47.84 | 1,708,000 | -0.17 | | 0.35 | |
| CMS-B | Consumers Engry 4.50 | 103.3 | 103.0 | 103.0 | 200 | -0.5 | | 0.48 | |
| CMU | Colonial Muni Income Trust | 4.730 | 4.690 | 4.700 | 78,300 | 0.010 | | 0.21 | |
| CNA | Cna Financial Corp | 52.70 | 51.94 | 52.00 | 154,700 | -0.62 | | 1.18 | |
| CNC | Centene Corp | 84.91 | 82.98 | 83.62 | 1,644,300 | 0.75 | | 0.91 | |
| CNDT | Conduent Inc | 17.20 | 16.82 | 16.89 | 1,593,000 | -0.22 | | 1.29 | |
| CNHI | CNH Industrial N.V. | 11.52 | 11.28 | 11.28 | 1,094,200 | -0.15 | | 1.31 | |
| CNI | Canadian National Railway Company | 80.49 | 79.77 | 79.83 | 1,208,000 | -0.54 | | 0.67 | |
| CNK | Cinemark Holdings Inc | 36.11 | 35.58 | 35.61 | 709,300 | -0.30 | | 0.84 | |
| CNNX | Cone Midstream Partners LP | 17.32 | 16.71 | 16.78 | 176,300 | -0.45 | | 2.61 | |
| CNO | Cno Financial Group | 23.03 | 22.48 | 22.51 | 982,300 | -0.58 | | 2.51 | |
| CNP | Centerpoint Energy Inc | 29.04 | 28.76 | 28.77 | 2,514,500 | -0.18 | | 0.62 | |
| CNQ | Canadian Natural Resources | 31.06 | 30.66 | 30.75 | 1,861,800 | -0.12 | | 0.39 | |
| CNS | Cohn & Steers Inc | 39.77 | 39.05 | 39.30 | 100,700 | -0.51 | | 1.28 | |
| CNX | Consol Energy Inc | 14.63 | 14.07 | 14.07 | 4,069,600 | -0.22 | | 1.54 | |
| CNXC | CNX Coal Resources LP | 15.90 | 15.53 | 15.70 | 23,200 | 0.10 | | 0.64 | |
| CO | China Cord Blood Corporation | 13.05 | 12.53 | 12.54 | 286,100 | -0.50 | | 3.83 | |
| COD-A | Compass Diversified Holdings Pfd Ser A | 24.97 | 24.83 | 24.94 | 14,100 | 0.01 | | 0.02 | |
| CODI | Compass Diversified Holdings | 17.20 | 17.05 | 17.15 | 168,700 | -0.05 | | 0.29 | |
| COE | China Online Education Group | 17.76 | 17.51 | 17.56 | 30,800 | -0.13 | | 0.73 | |
| COF | Capital One Financial Corp | 84.04 | 81.96 | 81.99 | 1,758,000 | -1.83 | | 2.18 | |
| COF-C | Capital One Financial Corporat | 26.21 | 26.07 | 26.15 | 21,400 | -0.06 | | 0.23 | |
| COF-D | Capital One Financial Corporat | 27.33 | 27.18 | 27.24 | 31,900 | -0.08 | | 0.29 | |
| COF-F | Capital One Financial Corporat | 26.48 | 26.38 | 26.45 | 104,100 | -0.02 | | 0.08 | |
| COF-G | Capital One Financial Corp | 24.94 | 24.86 | 24.90 | 66,000 | -0.03 | | 0.12 | |
| COF-H | Capital One Financial Corp Pfd | 26.56 | 26.44 | 26.49 | 17,800 | -0.01 | | 0.04 | |
| COF-P | Capital One Financial Corp Pfd | 25.22 | 25.12 | 25.19 | 52,600 | 0.06 | | 0.24 | |
| COF.W | Capital One Financial Corp | 43.29 | 40.82 | 40.86 | 2,000 | -1.26 | | 2.99 | |
| COG | Cabot Oil & Gas Corp | 24.90 | 24.46 | 24.53 | 3,735,000 | -0.01 | | 0.04 | |
| COH | Coach Inc | 41.55 | 40.45 | 41.00 | 5,246,400 | 0.28 | | 0.69 | |
| COL | Rockwell Collins | 125.2 | 122.9 | 122.9 | 1,242,800 | -2.6 | | 2.04 | |
| COO | Cooper Companies | 246.7 | 243.3 | 245.2 | 360,800 | 0.6 | | 0.25 | |
| COP | Conocophillips | 43.86 | 42.96 | 43.00 | 6,422,400 | -0.69 | | 1.58 | |
| COR | Coresite Realty Corp | 112.2 | 109.9 | 109.9 | 296,100 | -1.8 | | 1.63 | |
| COR-A | Coresite Realty Corp | 25.51 | 25.50 | 25.50 | 1,200 | 0.00 | | 0.00 | |
| COR-Z | Corenergy Infrastructure Trust Inc. Dep. | 25.09 | 25.00 | 25.01 | 7,800 | -0.09 | | 0.36 | |
| CORR | Corenergy Infrastructure Trust Inc | 33.81 | 33.18 | 33.43 | 117,800 | 0.18 | | 0.54 | |
| COT | Cott Corp | 15.53 | 15.16 | 15.18 | 906,600 | -0.30 | | 1.94 | |
| COTV | Cotiviti Holdings | 35.81 | 35.32 | 35.33 | 471,700 | -0.49 | | 1.37 | |
| COTY | Coty Inc | 19.69 | 19.15 | 19.16 | 4,455,400 | -0.51 | | 2.59 | |
| CP | Canadian Pacific Railway | 154.6 | 152.0 | 152.0 | 564,100 | -2.1 | | 1.36 | |
| CPA | Copa Holdings S.A. | 126.8 | 124.2 | 124.4 | 232,500 | -1.5 | | 1.17 | |
| CPAC | Cementos Pacasmayo S.A.A | 11.41 | 11.41 | 11.41 | 100 | 0.00 | | 0.00 | |
| CPB | Campbell Soup Company | 54.27 | 53.65 | 53.96 | 856,000 | -0.03 | | 0.06 | |
| CPE | Callon Petroleum Company | 10.250 | 9.940 | 9.940 | 2,721,700 | -0.070 | | 0.70 | |
| CPE-A | Callon Petroleum Company Prefer | 52.85 | 52.52 | 52.80 | 1,100 | 0.10 | | 0.19 | |
| CPF | Central Pacific Financial Co | 30.06 | 28.88 | 28.93 | 112,700 | -0.72 | | 2.43 | |
| CPG | Crescent Pt Energy | 7.010 | 6.800 | 6.850 | 852,000 | 0.000 | | 0.00 | |
| CPK | Chesapeake Utilities Corp | 80.33 | 78.90 | 79.00 | 65,500 | -0.70 | | 0.88 | |
| CPL | Cpfl Energia S.A. | 17.07 | 16.93 | 16.93 | 56,900 | -0.17 | | 0.99 | |
| CPN | Calpine Corp | 13.93 | 13.40 | 13.50 | 2,829,400 | -0.42 | | 3.02 | |
| CPS | Cooper Std Hldg Inc | 101.77 | 98.36 | 98.44 | 138,200 | -3.00 | | 2.96 | |
| CPT | Camden Property Trust | 89.51 | 88.85 | 88.89 | 387,200 | -0.35 | | 0.39 | |
| CR | Crane Company | 75.09 | 73.35 | 73.37 | 253,800 | -1.77 | | 2.36 | |
| CRC | California Resources Corporatio | 6.880 | 6.500 | 6.620 | 1,107,100 | -0.030 | | 0.45 | |
| CRCM | Care.Com Inc | 15.41 | 14.89 | 14.98 | 139,500 | -0.42 | | 2.73 | |
| CRD.A | Crawford Co Cl A | 7.585 | 7.250 | 7.250 | 55,300 | -0.100 | | 1.36 | |
| CRD.B | Crawford Co Cl B | 9.135 | 8.860 | 8.870 | 25,300 | -0.210 | | 2.31 | |
| CRH | CRH Plc | 35.22 | 34.67 | 34.69 | 668,600 | -0.65 | | 1.84 | |
| CRI | Carter's Inc | 86.60 | 84.76 | 85.20 | 431,600 | -0.51 | | 0.60 | |
| CRK | Comstock Resources | 6.370 | 6.120 | 6.210 | 101,800 | -0.010 | | 0.16 | |
| CRL | Charles River Laboratories Intl | 100.63 | 98.42 | 99.71 | 439,300 | 0.33 | | 0.33 | |
| CRM | Salesforce.Com Inc | 92.49 | 90.75 | 90.88 | 3,630,400 | -1.36 | | 1.47 | |
| CRR | Carbo Ceramics | 6.360 | 6.090 | 6.150 | 590,500 | 0.030 | | 0.49 | |
| CRS | Carpenter Technology Corp | 38.66 | 37.59 | 37.63 | 312,300 | -0.66 | | 1.72 | |
| CRT | Cross Timbers Royalty Trust | 14.66 | 14.50 | 14.65 | 8,400 | 0.00 | | 0.00 | |
| CRY | Cryolife | 19.25 | 19.00 | 19.00 | 89,100 | -0.10 | | 0.52 | |
| CS | Credit Suisse Group | 14.92 | 14.67 | 14.70 | 4,250,300 | -0.28 | | 1.87 | |
| CSL | Carlisle Companies Inc | 95.44 | 93.08 | 93.16 | 335,000 | -2.94 | | 3.06 | |
| CSLT | Castlight Health Inc | 3.950 | 3.200 | 3.650 | 1,076,200 | -0.250 | | 6.41 | |
| CSRA | Csra Inc | 32.47 | 31.84 | 31.85 | 702,900 | -0.29 | | 0.90 | |
| CSS | Css Industries | 26.88 | 26.19 | 26.28 | 29,500 | -0.05 | | 0.19 | |
| CSTM | Constellium N.V. | 10.40 | 10.02 | 10.15 | 836,700 | -0.05 | | 0.49 | |
| CSU | Capital Senior Living Corp | 12.03 | 11.79 | 11.83 | 568,100 | -0.12 | | 1.00 | |
| CSV | Carriage Services | 24.40 | 23.90 | 23.92 | 59,400 | -0.25 | | 1.03 | |
| CTAA | Qwest Corporation | 26.39 | 26.18 | 26.19 | 22,300 | -0.14 | | 0.53 | |
| CTB | Cooper Tire & Rubber Company | 33.60 | 33.05 | 33.30 | 679,400 | -0.35 | | 1.04 | |
| CTBB | Qwest Corp | 25.32 | 25.26 | 25.32 | 83,000 | 0.04 | | 0.16 | |
| CTDD | Qwest Corporation 6.75% Notes Due 2057 | 25.57 | 25.45 | 25.54 | 51,100 | 0.05 | | 0.20 | |
| CTL | Centurylink | 20.97 | 19.33 | 19.38 | 23,469,100 | -1.51 | | 7.23 | |
| CTLT | Catalent Inc | 35.38 | 34.18 | 34.19 | 596,600 | -1.11 | | 3.14 | |
| CTR | Clearbridge Energy MLP Fund In | 12.32 | 12.17 | 12.20 | 66,000 | -0.01 | | 0.08 | |
| CTS | Cts Corp | 22.50 | 21.85 | 22.00 | 70,300 | -0.50 | | 2.22 | |
| CTT | Catchmark Timber Trust Inc | 11.34 | 11.03 | 11.03 | 69,400 | -0.23 | | 2.04 | |
| CTU | Qwest Corp | 25.49 | 25.37 | 25.41 | 10,000 | -0.04 | | 0.16 | |
| CTV | Qwest Corporation | 25.87 | 25.76 | 25.82 | 13,100 | -0.05 | | 0.19 | |
| CTW | Qwest Corp | 25.70 | 25.63 | 25.69 | 14,500 | 0.00 | | 0.00 | |
| CTX | Qwest Corp | 25.59 | 25.45 | 25.50 | 10,000 | 0.01 | | 0.02 | |
| CTY | Qwest Corp | 25.34 | 25.28 | 25.32 | 32,300 | -0.03 | | 0.12 | |
| CTZ | Qwest Corporation 6.625% Notes | 25.85 | 25.75 | 25.83 | 12,500 | 0.01 | | 0.04 | |
| CUB | Cubic Corp | 43.10 | 42.45 | 42.70 | 153,000 | -0.35 | | 0.81 | |
| CUB-C | Customers Bancorp Inc Perp Pref Series C | 27.13 | 27.02 | 27.02 | 3,400 | 0.01 | | 0.02 | |
| CUB-D | Customers Bancorp Inc | 26.89 | 26.65 | 26.65 | 2,600 | -0.17 | | 0.63 | |
| CUB-E | Customers Bancorp Inc | 26.59 | 26.59 | 26.59 | 500 | -0.12 | | 0.45 | |
| CUB-F | Customers Bancorp Inc. Prf | 26.28 | 26.07 | 26.28 | 500 | 0.09 | | 0.34 | |
| CUBE | Cubesmart | 24.28 | 24.01 | 24.07 | 1,342,800 | -0.11 | | 0.45 | |
| CUBI | Customers Bancorp | 28.75 | 27.62 | 27.66 | 154,200 | -0.91 | | 3.19 | |
| CUBS | Customers Bancorp Inc | 26.19 | 26.15 | 26.15 | 1,000 | 0.05 | | 0.19 | |
| CUDA | Barracuda Networks Inc | 23.79 | 23.11 | 23.30 | 1,177,700 | -0.29 | | 1.23 | |
| CUK | Carnival Plc Ads | 69.37 | 68.10 | 68.16 | 310,400 | -1.31 | | 1.89 | |
| CULP | Culp Inc | 28.15 | 27.30 | 27.60 | 18,100 | 0.00 | | 0.00 | |
| CUZ | Cousins Properties Inc | 9.285 | 9.180 | 9.180 | 2,506,300 | -0.020 | | 0.22 | |
| CVA | Covanta Holding Corp | 14.00 | 13.65 | 13.70 | 1,225,100 | -0.15 | | 1.08 | |
| CVE | Cenovus Energy Inc | 7.680 | 7.435 | 7.450 | 2,837,500 | -0.080 | | 1.06 | |
| CVEO | Civeo Corporation | 1.740 | 1.580 | 1.590 | 455,900 | -0.090 | | 5.36 | |
| CVG | Convergys Corp | 23.66 | 23.20 | 23.20 | 497,000 | -0.46 | | 1.94 | |
| CVI | Cvr Energy Inc | 18.01 | 17.46 | 17.50 | 633,700 | -0.31 | | 1.74 | |
| CVNA | Carvana Co. Class A | 15.43 | 14.80 | 15.18 | 606,600 | 0.03 | | 0.20 | |
| CVRR | Cvr Refining LP | 7.250 | 6.750 | 7.100 | 392,300 | 0.300 | | 4.41 | |
| CVS | CVS Corp | 79.78 | 78.87 | 78.89 | 4,470,400 | -0.36 | | 0.45 | |
| CVX | Chevron Corp | 106.9 | 105.9 | 105.9 | 5,870,300 | -0.9 | | 0.86 | |
| CW | Curtiss-Wright Corp | 96.06 | 94.23 | 94.26 | 168,000 | -1.89 | | 1.97 | |
| CWH | Camping World Holdings Inc | 35.88 | 34.51 | 34.82 | 803,800 | -0.53 | | 1.50 | |
| CWT | California Water Service Group Holding | 38.05 | 37.05 | 37.15 | 120,700 | -0.80 | | 2.11 | |
| CX | Cemex S.A.B. De C.V. Sponsored | 9.360 | 9.140 | 9.140 | 5,081,900 | -0.180 | | 1.93 | |
| CXE | Colonial High Income Muni Trust | 5.250 | 5.200 | 5.210 | 61,200 | -0.020 | | 0.38 | |
| CXH | Colonial Investment Grade Muni Trust | 10.18 | 10.15 | 10.16 | 20,000 | -0.01 | | 0.10 | |
| CXO | Concho Resources Inc | 111.4 | 107.8 | 108.1 | 1,087,800 | -2.5 | | 2.26 | |
| CXP | Columbia Property Trust Inc | 21.39 | 21.15 | 21.16 | 484,100 | -0.09 | | 0.42 | |
| CXW | Corecivic Inc | 25.28 | 24.53 | 24.59 | 733,700 | -0.70 | | 2.77 | |
| CYD | China Yuchai International | 17.51 | 17.03 | 17.27 | 85,100 | -0.12 | | 0.69 | |
| CYH | Community Health Systems | 7.110 | 6.790 | 6.840 | 2,706,100 | -0.100 | | 1.44 | |
| CYS | Cys Investments Inc | 8.750 | 8.680 | 8.700 | 943,700 | 0.000 | | 0.00 | |
| CYS-A | Cys Investments Inc | 25.25 | 25.05 | 25.13 | 5,600 | 0.05 | | 0.19 | |
| CYS-B | Cys Investments Inc | 24.82 | 24.57 | 24.63 | 5,600 | -0.07 | | 0.28 | |
| CZZ | Cosan Ltd | 7.330 | 7.070 | 7.090 | 751,100 | -0.240 | | 3.27 | |