| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 68.26 | 67.32 | 67.55 | 1,895,432 | -0.42 |  | 0.62 |   |
| AA | Alcoa Corp | 60.14 | 57.49 | 60.01 | 7,634,948 | -0.22 | | 0.37 | |
| AAC | Aac Holdings Inc | 11.32 | 10.92 | 11.01 | 93,826 | -0.38 | | 3.34 | |
| AAN | Aaron's Inc | 46.98 | 45.17 | 45.22 | 662,337 | -1.33 | | 2.86 | |
| AAP | Advance Auto Parts Inc | 106.5 | 102.9 | 103.8 | 1,061,810 | -1.4 | | 1.35 | |
| AAT | American Assets Trust | 33.45 | 32.75 | 32.80 | 151,347 | -0.47 | | 1.41 | |
| AAV | Advantage Oil & Gas Ltd | 3.100 | 3.000 | 3.100 | 431,005 | -0.100 | | 3.13 | |
| AB | Alliancebernstein Holding LP | 26.50 | 26.00 | 26.20 | 184,123 | -0.20 | | 0.76 | |
| ABB | Abb Ltd | 24.38 | 24.17 | 24.20 | 3,162,261 | -0.07 | | 0.29 | |
| ABBV | Abbvie Inc | 93.80 | 92.02 | 92.60 | 4,741,632 | -0.41 | | 0.44 | |
| ABC | Amerisourcebergen Corp | 92.02 | 89.12 | 89.87 | 872,169 | -1.82 | | 1.98 | |
| ABEV | Ambev S.A. | 6.840 | 6.760 | 6.810 | 18,565,306 | -0.080 | | 1.16 | |
| ABG | Asbury Automotive Group Inc | 67.55 | 65.95 | 66.20 | 105,409 | -1.30 | | 1.93 | |
| ABM | ABM Industries Incorporated | 32.22 | 31.72 | 31.75 | 518,869 | -0.48 | | 1.49 | |
| ABR | Arbor Realty Trust | 8.680 | 8.600 | 8.650 | 288,255 | 0.040 |  | 0.46 | |
| ABR-A | Arbor Realty Trust Inc | 25.69 | 25.65 | 25.65 | 3,440 | 0.04 | | 0.16 | |
| ABR-B | Arbor Realty Trust Inc | 25.15 | 25.15 | 25.15 | 226 | -0.04 | | 0.14 | |
| ABR-C | Arbor Realty Trust | 26.11 | 25.64 | 25.72 | 5,660 | -0.34 | | 1.30 | |
| ABT | Abbott Laboratories | 59.95 | 58.81 | 59.19 | 5,735,089 | -0.69 | | 1.15 | |
| ABX | Barrick Gold Corp | 13.27 | 13.02 | 13.17 | 9,068,992 | -0.15 | | 1.13 | |
| AC | Associated Capital Group Inc | 36.65 | 36.10 | 36.55 | 14,218 | 0.65 | | 1.81 | |
| ACC | American Campus Communities Inc | 38.90 | 38.01 | 38.06 | 631,902 | -0.65 | | 1.68 | |
| ACCO | Acco Brands Corp | 13.13 | 12.68 | 12.80 | 481,360 | -0.30 | | 2.29 | |
| ACH | Aluminum Corporation of China Ltd | 16.02 | 15.56 | 15.81 | 201,362 | -0.46 | | 2.83 | |
| ACM | Aecom Technology Corp | 36.61 | 35.86 | 36.01 | 368,541 | -0.50 | | 1.37 | |
| ACN | Accenture Plc | 154.8 | 151.9 | 152.4 | 2,275,766 | -2.2 | | 1.41 | |
| ACP | Avenue Income Credit Strategies | 13.98 | 13.91 | 13.92 | 19,086 | -0.05 | | 0.36 | |
| ACRE | Ares Commercial Real Estate Cor | 12.40 | 12.25 | 12.27 | 83,606 | -0.09 | | 0.73 | |
| ACV | Allianzgi Diversified Income & | 22.59 | 22.44 | 22.59 | 19,619 | 0.05 | | 0.22 | |
| ADC | Agree Realty Corp | 48.96 | 48.04 | 48.09 | 151,819 | -0.84 | | 1.72 | |
| ADM | Archer Daniels Midland Company | 46.25 | 45.05 | 45.50 | 4,295,981 | -0.29 | | 0.63 | |
| ADNT | Adient Plc | 63.47 | 61.93 | 62.50 | 526,895 | -0.40 | | 0.64 | |
| ADS | Alliance Data Systems Corp | 217.3 | 209.0 | 209.3 | 1,232,901 | -2.3 | | 1.11 | |
| ADSW | Advanced Disposal Services Inc | 22.65 | 22.40 | 22.51 | 374,693 | -0.15 | | 0.66 | |
| ADT | ADT Inc. | 9.440 | 9.180 | 9.300 | 1,070,898 | -0.080 | | 0.85 | |
| ADX | Adams Express Company | 15.09 | 14.87 | 14.91 | 119,525 | -0.18 | | 1.19 | |
| AEB | Aegon N.V. Perp Cap Secs Floating Rate | 24.90 | 24.50 | 24.90 | 21,875 | 0.16 | | 0.65 | |
| AED | Aegon N.V. Perp Cap Secs [Ne] | 26.08 | 25.87 | 26.08 | 34,517 | 0.21 | | 0.81 | |
| AEE | Ameren Corp | 56.73 | 56.03 | 56.27 | 989,835 | -0.58 | | 1.02 | |
| AEG | Aegon N.V. | 7.370 | 7.320 | 7.350 | 686,057 | 0.020 | | 0.27 | |
| AEH | Aegon N.V. Perp Cap Secs | 25.97 | 25.73 | 25.96 | 79,170 | 0.12 | | 0.46 | |
| AEK | Aegon Nv 8.00% Non-Cum Notes Due 2042 | 25.55 | 25.55 | 25.55 | 1,500 | 0.00 |  | 0.00 | |
| AEL | American Equity Investment Life | 31.02 | 30.43 | 30.81 | 280,087 | -0.07 | | 0.23 | |
| AEM | Agnico-Eagle Mines Ltd | 44.40 | 43.72 | 44.16 | 1,014,343 | -0.23 | | 0.52 | |
| AEO | American Eagle Outfitters | 21.25 | 20.51 | 20.68 | 4,960,562 | -0.61 | | 2.87 | |
| AEP | American Electric Power Company | 68.88 | 68.15 | 68.46 | 2,626,595 | -0.06 | | 0.09 | |
| AER | Aercap Holdings N.V. | 53.10 | 52.61 | 52.70 | 747,724 | -0.08 | | 0.15 | |
| AES | The Aes Corp | 11.74 | 11.58 | 11.62 | 3,242,649 | -0.13 | | 1.11 | |
| AET | Aetna Inc | 177.1 | 175.6 | 176.9 | 1,667,974 | 0.5 | | 0.28 | |
| AEUA | Anadarko Petroleum Corp | 31.01 | 30.65 | 30.65 | 62,955 | 0.03 | | 0.10 | |
| AFB | Alliance National Municipal | 12.56 | 12.47 | 12.49 | 145,279 | -0.08 | | 0.64 | |
| AFC | Allied Capital Corp | 25.49 | 25.38 | 25.49 | 5,104 | 0.09 | | 0.33 | |
| AFG | American Financial Group | 114.3 | 113.4 | 114.0 | 242,928 | 0.3 | | 0.28 | |
| AFGE | American Financial Group Inc | 25.81 | 25.68 | 25.70 | 3,491 | -0.12 | | 0.46 | |
| AFGH | American Financial Group Inc | 25.69 | 25.60 | 25.60 | 6,803 | -0.02 | | 0.08 | |
| AFI | Armstrong Flooring Inc | 13.65 | 13.25 | 13.33 | 73,636 | -0.22 | | 1.62 | |
| AFL | Aflac Incorporated | 45.51 | 45.00 | 45.28 | 4,329,925 | 0.05 | | 0.11 | |
| AFS-A | Amtrust Financial Services Inc | 18.80 | 18.55 | 18.80 | 8,700 | -0.13 | | 0.69 | |
| AFS-B | Amtrust Financial Services Dep Pfd | 19.08 | 18.81 | 18.81 | 4,570 | -0.04 | | 0.21 | |
| AFS-C | Amtrust Financial Services Series C | 19.84 | 19.52 | 19.52 | 4,138 | -0.12 | | 0.61 | |
| AFS-D | Amtrust Financial Services Dep Pfd | 20.06 | 19.76 | 19.78 | 22,754 | -0.12 | | 0.60 | |
| AFS-E | Amtrust Financial Services Inc Prf | 22.09 | 21.80 | 22.09 | 3,804 | -0.01 | | 0.05 | |
| AFS-F | Amtrust Financial Services Inc | 18.89 | 18.40 | 18.50 | 51,239 | -0.27 | | 1.44 | |
| AFSS | Amtrust Financial Services Inc | 23.48 | 23.25 | 23.40 | 6,779 | 0.06 | | 0.26 | |
| AFST | Amtrust Financial Services Inc | 23.96 | 23.68 | 23.69 | 3,969 | 0.01 | | 0.04 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 16.75 | 16.70 | 16.72 | 83,294 | -0.03 | | 0.18 | |
| AG | First Majestic Silver | 6.850 | 6.690 | 6.760 | 2,197,577 | -0.100 | | 1.46 | |
| AGC | Advent Claymore Convertible Securities | 5.680 | 5.630 | 5.640 | 88,868 | -0.050 | | 0.88 | |
| AGCO | Agco Corp | 67.17 | 65.88 | 66.30 | 535,256 | -0.65 | | 0.97 | |
| AGD | Alpine Global Dynamic Dividend Fund | 10.58 | 10.49 | 10.55 | 31,464 | -0.07 | | 0.66 | |
| AGI | Alamos Gold Inc | 5.530 | 5.460 | 5.510 | 897,329 | -0.040 | | 0.72 | |
| AGM | Federal Agricultural Mortgage Corp | 90.92 | 88.96 | 90.40 | 61,186 | 1.06 | | 1.19 | |
| AGM-A | Federal Agricultural Mortgage | 25.15 | 25.05 | 25.15 | 1,424 | -0.01 | | 0.04 | |
| AGM-B | Federal Ag | 25.76 | 25.52 | 25.57 | 12,118 | -0.22 | | 0.85 | |
| AGM-C | Federal Agricultural Mortgage | 26.48 | 26.48 | 26.48 | 64 | 0.00 | | 0.00 | |
| AGM.A | Federal Agricultural Mortgage Corp | 81.84 | 80.62 | 81.84 | 2,600 | 3.40 | | 4.33 | |
| AGN | Allergan Plc | 161.2 | 157.3 | 158.5 | 3,132,237 | -0.1 | | 0.05 | |
| AGO | Assured Guaranty Ltd | 37.03 | 36.42 | 36.70 | 990,121 | -0.15 | | 0.41 | |
| AGO-B | Assured Guaranty Ltd [B] | 25.86 | 25.82 | 25.86 | 3,777 | 0.06 | | 0.23 | |
| AGO-E | Assured Guaranty Ltd [E] | 25.23 | 25.17 | 25.17 | 5,444 | -0.04 | | 0.16 | |
| AGO-F | Assured Guaranty Ltd [F] | 24.94 | 24.86 | 24.94 | 1,307 | 0.16 | | 0.65 | |
| AGR | Avangrid Inc | 51.10 | 50.47 | 50.73 | 366,744 | -0.47 | | 0.92 | |
| AGRO | Adecoagro S.A. | 8.010 | 7.790 | 7.830 | 315,659 | -0.080 | | 1.01 | |
| AGS | Playags Inc. | 23.10 | 22.59 | 22.85 | 94,984 | 0.21 | | 0.93 | |
| AGX | Argan Inc | 38.05 | 36.83 | 37.10 | 271,915 | -1.35 | | 3.51 | |
| AHC | A.H. Belo Corp | 5.800 | 5.650 | 5.750 | 12,329 | 0.050 | | 0.88 | |
| AHH | Armada Hoffler Properties Inc | 13.69 | 13.36 | 13.40 | 259,848 | -0.23 | | 1.69 | |
| AHL | Aspen Insurance Holdings | 44.00 | 43.50 | 43.85 | 372,281 | 0.15 | | 0.34 | |
| AHL-C | Aspen Ins Pfd Inc | 26.10 | 25.86 | 26.10 | 19,667 | 0.14 | | 0.54 | |
| AHL-D | Aspen Insurance Holdings Ltd | 24.28 | 24.00 | 24.27 | 26,558 | 0.30 | | 1.25 | |
| AHP | Ashford Hospitality Prime Inc | 10.52 | 10.35 | 10.35 | 348,509 | -0.14 | | 1.33 | |
| AHP-B | Ashford Hospitality Prime Inc | 19.22 | 19.08 | 19.12 | 4,653 | -0.03 | | 0.15 | |
| AHT | Ashford Hospitality Trust Inc | 7.010 | 6.910 | 6.920 | 297,174 | -0.030 | | 0.43 | |
| AHT-D | Ashford Hosp D Pfd | 25.45 | 25.38 | 25.41 | 2,580 | 0.02 | | 0.06 | |
| AHT-F | Ashford Hospitality Trust Inc | 23.16 | 22.89 | 23.04 | 18,485 | -0.12 | | 0.52 | |
| AHT-G | Ashford Hospitality Trust Inc | 22.82 | 22.70 | 22.75 | 19,668 | -0.08 | | 0.35 | |
| AHT-H | Ashford Hospitality Trust Inc Cum Pfd | 23.01 | 22.76 | 22.76 | 1,952 | -0.10 | | 0.44 | |
| AHT-I | Ashford Hospitality Trust Inc. 7.50% | 23.05 | 22.84 | 23.05 | 18,131 | 0.16 | | 0.70 | |
| AI | Arlington Asset Investment Corp | 11.23 | 11.13 | 11.16 | 497,474 | -0.02 | | 0.18 | |
| AI-B | Arlington Asset 7.00% Series B Pfd | 24.94 | 24.77 | 24.94 | 866 | 0.00 | | 0.00 | |
| AIC | Arlington Asset Investment Cor | 23.95 | 23.70 | 23.74 | 1,311 | -0.24 | | 1.00 | |
| AIF | Apollo Tactical Income Fund Inc | 15.69 | 15.59 | 15.69 | 39,838 | 0.06 | | 0.38 | |
| AIG | American International Group | 55.66 | 54.94 | 55.43 | 4,920,777 | 0.25 | | 0.45 | |
| AIG.W | American International Group | 17.25 | 16.85 | 17.10 | 373,188 | 0.31 | | 1.85 | |
| AIN | Albany International Corp | 64.60 | 63.50 | 63.65 | 87,059 | -1.05 | | 1.62 | |
| AIR | AAR Corp | 45.73 | 44.81 | 45.00 | 226,428 | -0.45 | | 0.99 | |
| AIT | Applied Industrial Technologies | 73.15 | 71.80 | 72.05 | 126,059 | -1.05 | | 1.44 | |
| AIV | Apartment Investment and Management | 40.01 | 39.30 | 39.40 | 1,021,463 | -0.49 | | 1.23 | |
| AIV-A | Apartment Investment and Manag | 25.95 | 25.95 | 25.95 | 16,568 | -0.13 | | 0.50 | |
| AIW | Arlington Asset Investment Cor | 24.50 | 24.26 | 24.26 | 1,355 | -0.02 | | 0.08 | |
| AIY | Apollo Investment Corp | 25.22 | 25.20 | 25.21 | 42,615 | -0.03 | | 0.12 | |
| AIZ | Assurant Inc | 93.65 | 92.76 | 93.41 | 621,057 | 0.81 | | 0.87 | |
| AIZP | Assurant Inc. 6.50% Series D Mandatory | 106.7 | 105.5 | 106.5 | 401,270 | 1.3 | | 1.23 | |
| AJG | Arthur J. Gallagher & Co | 70.41 | 69.50 | 69.97 | 927,363 | -0.13 | | 0.19 | |
| AJRD | Aerojet Rocketdyne Holdings | 30.82 | 30.19 | 30.29 | 704,252 | -0.60 | | 1.94 | |
| AJX | Great Ajax Corp | 13.47 | 13.40 | 13.43 | 31,802 | -0.02 | | 0.15 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 25.36 | 25.29 | 25.35 | 570 | 0.04 | | 0.16 | |
| AKO.A | Embotell Andina Sa Cl A | 26.85 | 26.85 | 26.85 | 174 | -0.40 | | 1.47 | |
| AKO.B | Embotell Andna Sa Cl B | 31.55 | 30.20 | 31.55 | 7,941 | 1.04 | | 3.41 | |
| AKP | Alliance California Muni | 12.80 | 12.75 | 12.78 | 19,430 | 0.01 | | 0.08 | |
| AKR | Acadia Realty Trust | 23.48 | 22.64 | 22.65 | 693,713 | -0.57 | | 2.45 | |
| AKS | AK Steel Holding Corp | 4.830 | 4.670 | 4.750 | 8,324,866 | 0.000 | | 0.00 | |
| AL | Air Lease Corporation Class A C | 43.27 | 42.57 | 42.71 | 440,985 | -0.34 | | 0.79 | |
| ALB | Albemarle Corp | 98.32 | 97.11 | 97.75 | 901,702 | -0.84 | | 0.85 | |
| ALE | Allete Inc | 73.65 | 72.98 | 73.10 | 145,774 | -0.61 | | 0.83 | |
| ALEX | Alexander and Baldwin Inc | 22.99 | 22.61 | 22.75 | 251,482 | -0.14 | | 0.61 | |
| ALG | Alamo Group | 118.3 | 115.1 | 117.2 | 24,256 | 0.1 | | 0.07 | |
| ALK | Alaska Air Group | 66.14 | 65.01 | 65.39 | 1,748,041 | -0.13 | | 0.20 | |
| ALL | Allstate Corp | 99.26 | 97.76 | 98.31 | 1,541,605 | 0.33 | | 0.34 | |
| ALL-A | Allstate Corporation Pfd | 25.29 | 25.12 | 25.29 | 17,186 | 0.05 | | 0.20 | |
| ALL-B | Ally Financial Inc Fixed Rate F | 25.76 | 25.53 | 25.67 | 42,237 | -0.01 | | 0.04 | |
| ALL-C | The Allstate Corp | 25.67 | 25.52 | 25.67 | 113,099 | 0.09 | | 0.35 | |
| ALL-D | Allstate Corp | 26.14 | 26.02 | 26.07 | 3,964 | 0.02 | | 0.08 | |
| ALL-E | The Allstate Corp | 26.28 | 26.06 | 26.28 | 166,252 | 0.07 | | 0.27 | |
| ALL-F | The Allstate Corp | 26.17 | 25.94 | 26.17 | 20,843 | 0.14 | | 0.54 | |
| ALL-G | Allstate Corp Dep Shs Repstg 1/1000Th | 25.20 | 25.02 | 25.08 | 223,295 | -0.07 | | 0.28 | |
| ALL-Y | GMAC Capital Trust I Fixed Rate | 26.55 | 26.40 | 26.55 | 158,702 | 0.09 | | 0.34 | |
| ALLE | Allegion Plc Ordinary Shares Wh | 86.12 | 84.31 | 84.75 | 580,239 | -0.64 | | 0.75 | |
| ALLY | Ally Financial | 27.73 | 27.45 | 27.66 | 2,108,208 | 0.04 | | 0.14 | |
| ALP-Q | Alabama Power Co. Pfd | 25.25 | 25.03 | 25.25 | 31,670 | -0.03 | | 0.12 | |
| ALSN | Allison Transmission Holdings | 41.67 | 40.87 | 41.40 | 1,661,526 | -0.26 | | 0.62 | |
| ALV | Autoliv Inc | 151.0 | 149.6 | 150.2 | 371,076 | -1.2 | | 0.77 | |
| ALX | Alexander's Inc | 398.0 | 386.6 | 388.3 | 6,669 | -6.6 | | 1.66 | |
| AM | Antero Resources Midstream Llc | 27.04 | 26.21 | 26.30 | 444,990 | -0.70 | | 2.59 | |
| AMBR | Amber Road Inc | 8.680 | 8.420 | 8.550 | 85,068 | 0.050 | | 0.59 | |
| AMC | Amc Entertainment Holdings Inc | 17.50 | 16.75 | 17.00 | 2,128,508 | -0.25 | | 1.45 | |
| AME | Amtek Inc | 76.32 | 75.32 | 75.81 | 1,333,697 | -0.72 | | 0.94 | |
| AMG | Affiliated Managers Group | 174.5 | 170.1 | 171.4 | 492,649 | -1.2 | | 0.70 | |
| AMGP | Antero Midstream Gp LP | 16.76 | 16.31 | 16.54 | 311,211 | -0.25 | | 1.49 | |
| AMH | American Homes 4 Rent | 19.91 | 19.68 | 19.73 | 950,989 | -0.08 | | 0.40 | |
| AMH-C | American Homes | 28.38 | 27.86 | 28.36 | 132,800 | 0.17 | | 0.60 | |
| AMH-D | American Homes 4 Rent | 25.64 | 25.34 | 25.64 | 19,228 | 0.24 | | 0.94 | |
| AMH-E | American Homes 4 Rent 6.35% Ser | 25.49 | 25.06 | 25.47 | 26,328 | 0.39 | | 1.56 | |
| AMH-F | American Homes 4 Rent Cum Red Perp Pfd | 23.80 | 23.42 | 23.80 | 11,622 | 0.05 | | 0.21 | |
| AMH-G | American Homes 4 Rent Series G Pfd | 23.43 | 23.11 | 23.43 | 6,736 | 0.05 | | 0.21 | |
| AMID | American Midstreampartners LP | 11.60 | 11.40 | 11.50 | 54,069 | 0.00 | | 0.00 | |
| AMN | Amn Healthcare Services Inc | 67.55 | 66.50 | 67.00 | 490,265 | 0.20 | | 0.30 | |
| AMOV | America Movil A ADR | 19.22 | 19.16 | 19.22 | 749 | -0.42 | | 2.14 | |
| AMP | Ameriprise Financial Services | 146.1 | 143.3 | 143.7 | 1,388,044 | -1.9 | | 1.30 | |
| AMRC | Ameresco Inc | 12.73 | 12.20 | 12.40 | 317,917 | -0.25 | | 1.98 | |
| AMT | American Tower Corp | 138.9 | 136.2 | 136.6 | 2,659,251 | -0.8 | | 0.58 | |
| AMX | America Movil S.A.B. De C.V. | 19.50 | 19.10 | 19.30 | 6,955,050 | -0.22 | | 1.13 | |
| AN | Autonation Inc | 46.78 | 45.30 | 45.57 | 655,669 | -0.88 | | 1.89 | |
| ANDV | Andeavor | 117.8 | 115.4 | 117.8 | 1,150,739 | 1.3 | | 1.14 | |
| ANDX | Andeavor Logistics LP | 48.41 | 47.50 | 47.81 | 238,137 | -0.53 | | 1.10 | |
| ANET | Arista Networks Inc | 263.4 | 255.5 | 260.7 | 658,175 | 4.3 | | 1.67 | |
| ANF | Abercrombie & Fitch Company | 27.42 | 26.36 | 26.55 | 4,552,275 | -0.90 | | 3.28 | |
| ANFI | Amira Nature Foods Ltd | 4.000 | 3.940 | 3.980 | 92,149 | -0.010 | | 0.25 | |
| ANH | Anworth Mortgage Asset Corp | 4.700 | 4.660 | 4.690 | 396,325 | 0.010 | | 0.21 | |
| ANH-A | Anworth Mtg Pfd A | 26.13 | 26.05 | 26.05 | 6,233 | -0.03 | | 0.12 | |
| ANH-B | Anworth 6.25 Pr S B | 25.10 | 25.10 | 25.10 | 300 | -0.15 | | 0.59 | |
| ANH-C | Anworth Mortgage Asset Corpora | 25.10 | 25.04 | 25.04 | 2,798 | -0.01 | | 0.04 | |
| ANTM | Anthem Inc | 229.8 | 225.3 | 226.1 | 1,098,167 | -1.6 | | 0.70 | |
| ANTX | Anthem Inc | 55.31 | 54.33 | 54.51 | 18,693 | -0.43 | | 0.77 | |
| ANW | Aegean Marine Petroleum Network | 2.950 | 2.750 | 2.900 | 197,590 | 0.050 | | 1.75 | |
| AOD | Alpine Total Dynamic Dividend | 9.050 | 8.930 | 8.980 | 271,544 | -0.120 | | 1.32 | |
| AOI | Alliance One International | 25.55 | 24.20 | 24.75 | 167,239 | -0.50 | | 1.98 | |
| AON | AON Plc | 145.7 | 143.3 | 144.0 | 967,512 | -0.8 | | 0.54 | |
| AOS | Smith [A.O.] Corp | 65.81 | 64.96 | 65.27 | 714,139 | -0.01 | | 0.02 | |
| AP | Ampco-Pittsburgh Corp | 11.25 | 11.05 | 11.15 | 27,432 | -0.10 | | 0.89 | |
| APA | Apache Corp | 41.70 | 40.95 | 41.45 | 5,161,025 | -0.58 | | 1.38 | |
| APAM | Artisan Partners Asset Manageme | 32.95 | 32.35 | 32.55 | 316,221 | -0.40 | | 1.21 | |
| APB | Asia Pacific Fund Inc | 14.23 | 14.15 | 14.15 | 600 | -0.16 | | 1.14 | |
| APC | Anadarko Petroleum Corp | 66.94 | 65.37 | 66.49 | 5,187,857 | 0.41 | | 0.62 | |
| APD | Air Products and Chemicals | 167.0 | 164.8 | 166.3 | 549,443 | -0.5 | | 0.32 | |
| APF | Morgan Stanley Asia Pacific Fund Inc | 17.99 | 17.85 | 17.99 | 5,373 | 0.02 | | 0.11 | |
| APH | Amphenol Corp | 85.96 | 84.67 | 85.21 | 1,515,979 | -0.99 | | 1.15 | |
| APLE | Apple Hospitality REIT Inc | 17.97 | 17.84 | 17.86 | 1,026,105 | -0.01 | | 0.06 | |
| APO | Apollo Global Management Llc C | 29.41 | 28.93 | 29.26 | 1,139,252 | -0.17 | | 0.58 | |
| APO-A | Apollo Global Management Llc Pfd Ser A | 24.56 | 24.20 | 24.44 | 88,564 | 0.04 | | 0.16 | |
| APO-B | Apollo Global Management Llc Pfd Ser B | 24.57 | 24.08 | 24.50 | 2,189,879 | 0.20 | | 0.82 | |
| APRN | Blue Apron Holdings Inc | 2.070 | 1.970 | 2.000 | 1,111,588 | 0.000 | | 0.00 | |
| APTS | Preferred Apartment Communities | 14.48 | 14.09 | 14.19 | 284,830 | -0.22 | | 1.53 | |
| APTV | Aptiv Plc | 86.51 | 85.49 | 86.31 | 1,046,167 | 0.29 | | 0.34 | |
| APU | Amerigas Partners LP | 42.44 | 41.93 | 42.04 | 141,938 | -0.02 | | 0.05 | |
| AQ | Aquantia Corp | 15.38 | 14.62 | 14.75 | 278,345 | -0.32 | | 2.12 | |
| AQN | Algonquin Pwr & Util | 9.950 | 9.820 | 9.860 | 162,203 | -0.080 | | 0.80 | |
| AQUA | Evoqua Water Technologies Corp | 22.89 | 22.26 | 22.48 | 1,092,863 | 0.07 | | 0.31 | |
| AR | Antero Resources Corp | 20.33 | 19.58 | 19.76 | 4,399,668 | -0.57 | | 2.80 | |
| ARA | American Renal Associates Holdi | 16.67 | 16.17 | 16.41 | 85,156 | -0.01 | | 0.06 | |
| ARC | American Reprographics Company | 2.280 | 2.200 | 2.250 | 47,984 | 0.040 | | 1.81 | |
| ARCH | Arch Coal Inc | 102.1 | 99.8 | 100.3 | 171,818 | -0.3 | | 0.28 | |
| ARCO | Arcos Dorados Holdings Inc | 9.400 | 9.050 | 9.350 | 394,128 | 0.200 | | 2.19 | |
| ARD | Ardagh Group S.A. | 19.05 | 18.70 | 18.76 | 49,171 | -0.19 | | 1.00 | |
| ARDC | Ares Dynamic Credit Allocation | 16.35 | 16.22 | 16.26 | 46,665 | -0.17 | | 1.03 | |
| ARE | Alexandria Real Estate Equities | 122.7 | 121.2 | 121.3 | 527,388 | -0.8 | | 0.62 | |
| ARE-A | Alexandria Real Estate Equities | 26.42 | 26.15 | 26.42 | 20,750 | 0.17 | | 0.65 | |
| ARE-D | Alexandria Real Estate Equitie | 35.30 | 35.30 | 35.30 | 123 | -0.01 | | 0.03 | |
| ARES | Ares Management LP | 22.60 | 22.30 | 22.50 | 218,038 | -0.05 | | 0.22 | |
| ARI | Apollo Commercial Real Estate | 17.89 | 17.80 | 17.80 | 1,366,736 | -0.05 | | 0.28 | |
| ARI-C | Apollo Commercial 8% Cum. Perp. Pfd. | 25.38 | 25.14 | 25.35 | 12,874 | 0.22 | | 0.88 | |
| ARL | American Realty Investors | 20.01 | 18.44 | 19.44 | 1,573 | -0.17 | | 0.87 | |
| ARMK | Aramark Holdings Corp | 37.97 | 37.40 | 37.75 | 847,784 | 0.25 | | 0.67 | |
| ARNC | Arconic Inc | 23.67 | 23.18 | 23.26 | 2,709,695 | -0.27 | | 1.15 | |
| AROC | Archrock Inc | 10.40 | 10.20 | 10.30 | 918,579 | -0.15 | | 1.44 | |
| ARR | Armour Residential R | 22.86 | 22.69 | 22.79 | 289,206 | 0.00 | | 0.00 | |
| ARR-A | Armour Residential REIT Inc | 25.21 | 25.12 | 25.15 | 7,092 | -0.03 | | 0.10 | |
| ARR-B | Armour Residential REIT Inc | 24.89 | 24.75 | 24.89 | 11,487 | 0.12 | | 0.48 | |
| ARW | Arrow Electronics | 78.16 | 77.21 | 77.85 | 787,711 | -0.50 | | 0.64 | |
| ASA | ASA Gold and Precious Metals | 10.86 | 10.77 | 10.82 | 55,349 | -0.12 | | 1.10 | |
| ASB | Associated Banc-Corp | 27.10 | 25.85 | 26.50 | 4,747,254 | 1.95 | | 7.94 | |
| ASB-C | Associated Banc-Corp Depositary | 25.86 | 25.63 | 25.74 | 7,536 | -0.02 | | 0.07 | |
| ASB-D | Associated Banc-Corp | 24.90 | 24.51 | 24.53 | 7,866 | -0.31 | | 1.23 | |
| ASC | Ardmore Shipping Corp | 8.100 | 7.900 | 8.000 | 159,054 | 0.050 | | 0.63 | |
| ASG | Liberty All-Star Growth Fund | 6.170 | 6.100 | 6.110 | 62,169 | -0.080 | | 1.29 | |
| ASGN | On Assignment | 85.58 | 83.77 | 84.11 | 336,777 | -1.25 | | 1.46 | |
| ASH | Ashland Global Holdings Inc | 70.53 | 69.60 | 69.68 | 600,873 | -0.71 | | 1.01 | |
| ASIX | Advansix Inc | 37.67 | 36.95 | 37.51 | 114,896 | 0.08 | | 0.21 | |
| ASPN | Aspen Aerogels Inc | 4.540 | 4.370 | 4.540 | 12,390 | 0.100 | | 2.25 | |
| ASR | Grupo Aeroportuario Del Sureste | 179.1 | 172.3 | 176.8 | 37,142 | -0.8 | | 0.43 | |
| ASX | Advanced Semiconductor Engineering | 7.545 | 7.420 | 7.520 | 968,200 | -0.110 | | 1.44 | |
| AT | Atlantic Power Corp | 2.200 | 2.100 | 2.200 | 285,081 | 0.100 | | 4.76 | |
| ATEN | A10 Networks Inc | 6.480 | 6.330 | 6.350 | 703,332 | 0.000 | | 0.00 | |
| ATGE | Adtalem Global Education Inc | 49.35 | 48.35 | 48.45 | 270,363 | -0.85 | | 1.72 | |
| ATH | Athene Holding Ltd | 49.82 | 49.02 | 49.34 | 1,086,338 | -0.01 | | 0.02 | |
| ATHM | Autohome Inc | 99.50 | 97.17 | 98.31 | 970,002 | 0.77 | | 0.79 | |
| ATI | Allegheny Technologies Inc | 26.51 | 25.77 | 25.94 | 1,101,458 | -0.37 | | 1.41 | |
| ATKR | Atkore International Group | 19.12 | 18.77 | 19.08 | 504,283 | -0.02 | | 0.10 | |
| ATO | Atmos Energy Corp | 84.59 | 83.66 | 83.90 | 238,433 | -0.33 | | 0.39 | |
| ATR | Aptargroup | 95.14 | 94.12 | 94.44 | 217,829 | -0.36 | | 0.38 | |
| ATTO | Atento S.A. | 7.900 | 7.690 | 7.750 | 26,013 | -0.200 | | 2.52 | |
| ATU | Actuant Corp | 24.58 | 24.15 | 24.50 | 303,518 | 0.00 | | 0.00 | |
| ATUS | Altice USA Inc Class A | 19.78 | 19.58 | 19.74 | 573,081 | 0.19 | | 0.97 | |
| ATV | Acorn International | 24.47 | 22.79 | 23.52 | 3,564 | 0.77 | | 3.38 | |
| AU | Anglogold Ashanti Ltd | 9.220 | 9.050 | 9.160 | 2,639,782 | -0.060 | | 0.65 | |
| AUO | Au Optronics Corp | 4.230 | 4.150 | 4.170 | 1,050,223 | -0.060 | | 1.42 | |
| AUY | Yamana Gold | 2.970 | 2.890 | 2.960 | 6,079,054 | -0.010 | | 0.34 | |
| AVA | Avista Corp | 52.07 | 51.64 | 51.92 | 184,434 | -0.09 | | 0.17 | |
| AVAL | Grupo Aval Acciones Y Valores S | 9.070 | 8.970 | 9.030 | 56,444 | -0.020 | | 0.22 | |
| AVB | Avalonbay Communities | 162.9 | 160.4 | 160.9 | 1,129,733 | -1.7 | | 1.03 | |
| AVD | American Vanguard Corp | 23.15 | 22.80 | 22.90 | 67,042 | -0.30 | | 1.29 | |
| AVH | Avianca Holdings S.A. | 8.870 | 8.610 | 8.680 | 66,072 | -0.160 | | 1.81 | |
| AVK | Advent Claymore Convertible Securities | 15.33 | 15.19 | 15.31 | 35,642 | 0.01 | | 0.07 | |
| AVP | Avon Products | 2.830 | 2.740 | 2.760 | 1,982,263 | -0.060 | | 2.13 | |
| AVT | Avnet Inc | 42.01 | 41.00 | 41.39 | 1,031,185 | -0.52 | | 1.24 | |
| AVX | Avx Corp | 17.11 | 16.86 | 16.97 | 101,157 | -0.07 | | 0.41 | |
| AVY | Avery Dennison Corp | 108.1 | 106.3 | 107.1 | 626,744 | -0.6 | | 0.53 | |
| AVYA | Avaya Holdings Corp | 22.93 | 21.92 | 22.78 | 747,461 | 0.31 | | 1.38 | |
| AWF | Alliancebernstein Global High Income | 11.88 | 11.80 | 11.80 | 183,338 | -0.05 | | 0.42 | |
| AWI | Armstrong World Industries Inc | 56.50 | 55.45 | 55.70 | 203,671 | -0.30 | | 0.54 | |
| AWK | American Water Works | 83.88 | 83.17 | 83.67 | 821,414 | 0.01 | | 0.01 | |
| AWP | Alpine Global Premier Propertie | 6.310 | 6.220 | 6.230 | 369,909 | -0.130 | | 2.04 | |
| AWR | American States Water Company | 55.33 | 54.59 | 55.30 | 159,976 | 0.33 | | 0.60 | |
| AXE | Anixter International Inc | 78.75 | 77.30 | 78.05 | 74,436 | -0.15 | | 0.19 | |
| AXL | American Axle & Manufacturing | 15.61 | 15.26 | 15.58 | 1,707,693 | 0.04 | | 0.26 | |
| AXP | American Express Company | 102.7 | 100.4 | 100.8 | 5,593,555 | -1.6 | | 1.54 | |
| AXR | Amrep Corp | 7.390 | 7.260 | 7.390 | 3,300 | 0.040 | | 0.54 | |
| AXS | Axis Capital Holdings | 56.54 | 55.75 | 56.48 | 1,004,738 | 0.75 | | 1.35 | |
| AXS-D | Axis Capital Holdings Ltd | 24.85 | 24.55 | 24.84 | 19,591 | 0.23 | | 0.93 | |
| AXS-E | Axis Capital Holdings Ltd | 24.60 | 24.41 | 24.60 | 27,650 | 0.18 | | 0.74 | |
| AXTA | Axalta Coating Systems Ltd | 31.69 | 30.84 | 30.96 | 1,464,767 | -0.51 | | 1.62 | |
| AYI | Acuity Brands Inc | 129.6 | 127.5 | 127.9 | 708,553 | -0.9 | | 0.67 | |
| AYR | Aircastle Ltd | 19.73 | 19.52 | 19.71 | 274,641 | 0.07 | | 0.36 | |
| AYX | Alteryx Inc | 37.34 | 35.88 | 35.98 | 384,425 | -1.54 | | 4.10 | |
| AZN | Astrazeneca Plc | 35.50 | 35.28 | 35.34 | 2,487,441 | -0.06 | | 0.17 | |
| AZO | Autozone | 605.8 | 590.8 | 595.8 | 555,070 | -8.0 | | 1.32 | |
| AZRE | Azure Power Global Ltd | 14.25 | 14.25 | 14.25 | 73 | 0.00 | | 0.00 | |
| AZUL | Azul S.A. ADR | 32.73 | 31.89 | 32.28 | 511,776 | -0.16 | | 0.49 | |
| AZZ | Azz Inc | 46.15 | 44.90 | 45.65 | 247,236 | 0.45 | | 1.00 | |