| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 56.58 | 55.83 | 56.09 | 2,708,100 | -0.69 |  | 1.22 |   |
| AA | Alcoa Inc | 16.63 | 16.12 | 16.39 | 25,951,500 | -0.33 | | 1.97 | |
| AAN | Aaron's Inc | 27.52 | 26.28 | 26.38 | 1,135,400 | -1.24 | | 4.49 | |
| AAP | Advance Auto Parts Inc | 124.5 | 121.0 | 121.1 | 891,300 | -3.1 | | 2.49 | |
| AAT | American Assets Trust | 34.99 | 34.22 | 34.29 | 214,900 | -0.64 | | 1.83 | |
| AAV | Advantage Oil & Gas Ltd | 5.430 | 5.280 | 5.340 | 597,000 | -0.040 | | 0.74 | |
| AB | Alliance Capital Management L.P. | 26.42 | 25.28 | 26.14 | 712,400 | -0.15 | | 0.57 | |
| ABB | Abb Ltd | 23.25 | 22.98 | 23.00 | 1,387,800 | -0.47 | | 2.00 | |
| ABBV | Abbvie Inc. Common Stock | 53.40 | 52.30 | 52.34 | 15,459,500 | -1.41 | | 2.62 | |
| ABC | Amerisourcebergen Corp | 78.04 | 76.72 | 76.91 | 2,099,000 | -1.04 | | 1.33 | |
| ABEV | Ambev S.A. | 7.050 | 6.860 | 6.890 | 26,796,400 | -0.380 | | 5.23 | |
| ABG | Asbury Automotive Group Inc | 68.71 | 67.36 | 67.53 | 204,800 | -1.73 | | 2.50 | |
| ABM | ABM Industries Incorporated | 24.87 | 24.47 | 24.61 | 199,500 | -0.38 | | 1.52 | |
| ABR | Arbor Realty Trust | 7.140 | 7.050 | 7.070 | 69,800 | -0.030 | | 0.42 | |
| ABR-A | Arbor Realty Trust Inc | 25.08 | 24.98 | 25.08 | 2,400 | 0.02 |  | 0.08 | |
| ABR-B | Arbor Realty Trust Inc | 24.63 | 24.50 | 24.50 | 9,000 | -0.07 | | 0.28 | |
| ABR-C | Arbor Realty Trust | 25.40 | 25.37 | 25.37 | 1,700 | -0.07 | | 0.28 | |
| ABRN | Arbor Realty Trust 7.375% Senio | 24.75 | 24.60 | 24.69 | 13,700 | -0.09 | | 0.36 | |
| ABT | Abbott Laboratories | 42.88 | 42.08 | 42.12 | 4,658,600 | -0.74 | | 1.73 | |
| ABW-B | Associated Banc-Corp Depositary | 27.68 | 27.68 | 27.68 | 2,700 | 0.00 |  | 0.00 | |
| ABX | Barrick Gold Corp | 18.45 | 18.05 | 18.08 | 8,997,700 | -0.39 | | 2.11 | |
| ACC | American Campus Communities Inc | 39.50 | 38.90 | 38.92 | 630,200 | -0.71 | | 1.79 | |
| ACCO | Acco Brands Corp | 6.730 | 6.440 | 6.620 | 994,900 | 0.120 | | 1.85 | |
| ACE | Ace Limited | 101.8 | 100.1 | 100.1 | 2,101,800 | -1.7 | | 1.71 | |
| ACG | Alliancebernstein Income Fund Inc | 7.480 | 7.410 | 7.450 | 579,100 | -0.040 | | 0.53 | |
| ACH | Aluminum Corporation of China Ltd | 11.61 | 11.44 | 11.44 | 189,100 | -0.26 | | 2.22 | |
| ACI | Arch Coal | 2.980 | 2.880 | 2.970 | 4,243,800 | 0.030 | | 1.02 | |
| ACM | Aecom Technology Corp | 34.36 | 33.82 | 33.95 | 2,771,300 | -0.58 | | 1.68 | |
| ACMP | Access Midstream Partners L.P. | 60.98 | 59.75 | 60.22 | 773,000 | -1.06 | | 1.73 | |
| ACN | Accenture Plc. | 80.66 | 79.22 | 79.28 | 2,745,700 | -1.21 | | 1.50 | |
| ACP | Avenue Income Credit Strategies | 17.82 | 17.55 | 17.60 | 39,800 | -0.23 | | 1.29 | |
| ACRE | Ares Commercial Real Estate Cor | 12.25 | 12.08 | 12.22 | 253,900 | 0.01 | | 0.08 | |
| ACT | Actavis Inc | 214.8 | 210.8 | 214.3 | 3,033,200 | -1.3 | | 0.60 | |
| ACW | Accuride Corporation | 5.120 | 4.960 | 5.000 | 409,700 | -0.110 | | 2.15 | |
| ADC | Agree Realty Corp | 29.54 | 29.25 | 29.28 | 60,500 | -0.16 | | 0.54 | |
| ADM | Archer-Daniels-Midland Company | 46.86 | 46.19 | 46.40 | 3,677,400 | -0.34 | | 0.73 | |
| ADPT | Adeptus Health Inc. | 26.19 | 23.91 | 25.74 | 77,700 | 1.49 | | 6.14 | |
| ADS | Alliance Data Systems Corp | 269.3 | 262.0 | 262.3 | 571,100 | -8.2 | | 3.02 | |
| ADT | ADT Corp | 35.00 | 34.16 | 34.80 | 3,711,000 | 0.02 | | 0.06 | |
| ADX | Adams Express Company | 13.78 | 13.64 | 13.64 | 288,200 | -0.23 | | 1.66 | |
| AEB | Aegon Nv | 24.01 | 23.46 | 23.53 | 23,300 | -0.54 | | 2.24 | |
| AEC | Associated Estates Realty Corp | 17.98 | 17.64 | 17.67 | 621,100 | -0.28 | | 1.56 | |
| AED | Aegon Nv | 25.43 | 25.31 | 25.33 | 26,700 | -0.11 | | 0.43 | |
| AEE | Ameren Corp | 39.12 | 38.44 | 38.45 | 1,962,000 | -0.55 | | 1.41 | |
| AEG | Aegon Nv | 8.280 | 8.100 | 8.120 | 1,184,000 | -0.220 | | 2.64 | |
| AEH | Aegon Nv | 25.65 | 25.40 | 25.48 | 64,400 | -0.17 | | 0.66 | |
| AEK | Aegon N.V. 8.00% | 28.54 | 28.19 | 28.33 | 33,700 | -0.21 | | 0.74 | |
| AEL | American Equity Investment Life | 22.82 | 21.99 | 22.14 | 374,900 | -1.07 | | 4.61 | |
| AEM | Agnico-Eagle Mines Limited | 39.79 | 36.60 | 37.19 | 4,572,400 | -3.57 | | 8.76 | |
| AEO | American Eagle Outfitters | 10.85 | 10.52 | 10.66 | 3,490,200 | -0.14 | | 1.30 | |
| AEP | American Electric Power Company | 52.93 | 51.96 | 51.99 | 2,505,300 | -1.01 | | 1.91 | |
| AER | Aercap Holdings N.V. | 43.93 | 42.61 | 43.63 | 1,065,900 | -0.33 | | 0.75 | |
| AES | The Aes Corp | 14.99 | 14.58 | 14.61 | 3,890,900 | -0.38 | | 2.54 | |
| AES-C | Aes TR III 6.75 Pfd | 51.24 | 51.06 | 51.06 | 7,800 | -0.11 | | 0.21 | |
| AET | Aetna Inc | 78.77 | 76.11 | 77.53 | 6,150,300 | -2.21 | | 2.77 | |
| AF | Astoria Financial Corp | 13.21 | 12.88 | 12.88 | 770,900 | -0.38 | | 2.87 | |
| AF-C | Astoria Financial Corp | 24.63 | 24.45 | 24.47 | 8,000 | -0.11 | | 0.45 | |
| AFA | American Financial Group Inc | 25.25 | 24.85 | 24.95 | 5,400 | -0.16 | | 0.64 | |
| AFB | Alliance National Municipal | 13.61 | 13.43 | 13.45 | 82,300 | -0.08 | | 0.59 | |
| AFC | Allied Capital Corp | 25.04 | 24.91 | 24.98 | 103,400 | -0.04 | | 0.16 | |
| AFG | American Financial Group | 56.98 | 55.96 | 55.99 | 631,100 | -1.10 | | 1.93 | |
| AFL | Aflac Incorporated | 61.20 | 59.64 | 59.74 | 3,267,800 | -1.64 | | 2.67 | |
| AFM | Affiliated Managers Group Inc | 26.10 | 25.80 | 25.82 | 5,900 | -0.12 | | 0.46 | |
| AFQ | American Financial Group | 26.11 | 26.00 | 26.05 | 7,600 | -0.02 | | 0.08 | |
| AFS-A | Amtrust Financial Services Inc. | 23.85 | 23.32 | 23.46 | 13,900 | -0.44 | | 1.84 | |
| AFSD | Aflac Incorporated | 24.41 | 24.13 | 24.15 | 37,300 | -0.35 | | 1.43 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 17.66 | 17.55 | 17.56 | 57,900 | -0.08 | | 0.45 | |
| AFW | American Financial Group Inc | 25.80 | 25.53 | 25.58 | 55,800 | -0.12 | | 0.47 | |
| AG | First Majestic Silver | 10.73 | 10.50 | 10.60 | 1,209,900 | -0.14 | | 1.30 | |
| AGC | Advent Claymore Convertible Securities | 7.440 | 7.170 | 7.180 | 360,600 | -0.300 | | 4.01 | |
| AGCO | Agco Corp | 49.27 | 48.67 | 48.71 | 2,139,100 | -0.60 | | 1.22 | |
| AGD | Alpine Global Dynamic Dividend Fund | 10.45 | 10.27 | 10.29 | 37,900 | -0.18 | | 1.72 | |
| AGI | Alamos Gold Inc | 9.160 | 8.850 | 8.930 | 448,900 | -0.470 | | 5.00 | |
| AGM | Federal Agricultural Mortgage Corp | 29.53 | 28.99 | 29.15 | 33,700 | -0.15 | | 0.51 | |
| AGM-A | Federal Agricultural Mortgage | 24.10 | 23.85 | 24.07 | 6,500 | 0.17 | | 0.71 | |
| AGM-B | Federal Ag | 25.75 | 25.46 | 25.70 | 3,800 | -0.04 | | 0.16 | |
| AGM-C | Federal Agricultural Mortgage | 25.07 | 24.75 | 25.03 | 13,900 | -0.08 | | 0.32 | |
| AGM.A | Federal Agricultural Mortgage Corp | 23.59 | 23.14 | 23.25 | 700 | 0.25 | | 1.09 | |
| AGN | Allergan Inc | 170.2 | 164.0 | 165.9 | 5,056,600 | -6.3 | | 3.66 | |
| AGO | Assured Guaranty Ltd | 22.76 | 22.30 | 22.32 | 2,176,200 | -0.42 | | 1.85 | |
| AGO-B | Assured Guaranty Ltd [B] | 25.50 | 25.34 | 25.50 | 3,200 | 0.08 | | 0.31 | |
| AGO-E | Assured Guaranty Ltd [E] | 24.70 | 24.14 | 24.14 | 24,100 | -0.46 | | 1.87 | |
| AGO-F | Assured Guaranty Ltd [F] | 23.30 | 22.38 | 22.45 | 18,800 | -0.66 | | 2.86 | |
| AGRO | Adecoagro S.A. | 10.010 | 9.890 | 9.960 | 201,900 | -0.010 | | 0.10 | |
| AGU | Agrium Inc | 92.05 | 91.08 | 91.08 | 594,900 | -0.82 | | 0.89 | |
| AGX | Argan Inc | 34.48 | 33.66 | 33.90 | 126,600 | -0.71 | | 2.05 | |
| AHC | A.H. Belo Corp | 10.65 | 10.40 | 10.55 | 136,500 | -0.08 | | 0.75 | |
| AHH | Armada Hoffler Properties Inc | 9.500 | 9.340 | 9.400 | 57,000 | -0.020 | | 0.21 | |
| AHL | Aspen Insurance Holdings | 40.70 | 39.94 | 40.01 | 1,176,300 | -1.16 | | 2.82 | |
| AHL-A | Aspen Insurance Pfd | 26.92 | 26.80 | 26.80 | 2,400 | -0.18 | | 0.67 | |
| AHL-B | Aspen Insurance Holdings Limit | 26.36 | 26.00 | 26.02 | 8,900 | -0.36 | | 1.36 | |
| AHL-C | Aspen Ins Pfd Inc | 25.15 | 24.87 | 24.88 | 9,500 | -0.37 | | 1.47 | |
| AHP | Ashford Hospitality Prime Inc. | 16.99 | 16.50 | 16.65 | 96,900 | -0.29 | | 1.71 | |
| AHS | Amn Healthcare Services Inc | 13.47 | 13.10 | 13.10 | 280,500 | -0.49 | | 3.61 | |
| AHT | Ashford Hospitality Trust Inc | 11.64 | 11.50 | 11.51 | 628,200 | -0.11 | | 0.95 | |
| AHT-A | Ashford Hsop TR Pfd | 25.75 | 25.65 | 25.71 | 800 | 0.03 | | 0.12 | |
| AHT-D | Ashford Hosp D Pfd | 25.67 | 25.50 | 25.59 | 13,500 | -0.03 | | 0.12 | |
| AHT-E | Ashford Hospitality Trust Inc 9 | 27.22 | 27.10 | 27.16 | 4,800 | -0.10 | | 0.37 | |
| AI | Arlington Asset Investment Corp | 26.48 | 26.08 | 26.08 | 464,900 | -0.27 | | 1.02 | |
| AIB | Apollo Investment Corp | 25.11 | 24.80 | 24.90 | 21,900 | -0.28 | | 1.11 | |
| AIF | Apollo Tactical Income Fund Inc | 17.95 | 17.74 | 17.88 | 86,000 | -0.01 | | 0.06 | |
| AIG | American International Group | 52.96 | 51.90 | 51.98 | 8,238,300 | -1.07 | | 2.02 | |
| AIG.W | American International Group | 24.76 | 23.81 | 23.90 | 254,500 | -0.92 | | 3.71 | |
| AIN | Albany International Corp | 36.40 | 35.66 | 35.84 | 114,200 | -0.94 | | 2.56 | |
| AIR | AAR Corp | 27.04 | 26.68 | 26.90 | 224,200 | -0.20 | | 0.74 | |
| AIT | Applied Industrial Technologies | 49.07 | 48.14 | 48.46 | 217,900 | -0.88 | | 1.78 | |
| AIV | Apartment Investment and Management | 34.33 | 33.65 | 34.18 | 2,412,800 | -0.14 | | 0.41 | |
| AIV-A | Apartment Investment and Manag | 25.47 | 25.47 | 25.47 | 100 | 0.00 | | 0.00 | |
| AIV-Z | Apartment Inv. & Mgt. Co. | 25.72 | 25.60 | 25.69 | 2,500 | -0.03 | | 0.12 | |
| AIW | Arlington Asset Investment Cor | 24.17 | 24.16 | 24.16 | 500 | -0.62 | | 2.50 | |
| AIY | Apollo Investment Corp | 25.29 | 24.76 | 24.83 | 11,400 | -0.31 | | 1.23 | |
| AIZ | Assurant Inc | 64.58 | 63.27 | 63.36 | 593,300 | -1.31 | | 2.03 | |
| AJG | Arthur J. Gallagher & Co. | 45.86 | 44.98 | 45.00 | 1,022,700 | -0.85 | | 1.85 | |
| AKO.A | Embotell Andina Sa A | 18.05 | 17.92 | 18.05 | 11,200 | 0.15 | | 0.84 | |
| AKO.B | Embotell Andna Sa B | 21.61 | 21.00 | 21.40 | 53,100 | -0.03 | | 0.14 | |
| AKP | Alliance California Muni | 13.22 | 13.08 | 13.08 | 12,900 | -0.09 | | 0.68 | |
| AKR | Acadia Realty Trust | 28.43 | 28.21 | 28.23 | 247,300 | -0.25 | | 0.88 | |
| AKS | AK Steel Holding Corp | 9.320 | 8.860 | 9.100 | 9,308,300 | -0.150 | | 1.62 | |
| AL | Air Lease Corporation Class A C | 35.25 | 34.23 | 34.45 | 668,200 | -1.01 | | 2.85 | |
| ALB | Albemarle Corp | 66.71 | 59.86 | 61.34 | 5,793,300 | -5.37 | | 8.05 | |
| ALDW | Alon USA Partners LP | 18.10 | 17.43 | 17.58 | 143,900 | -0.27 | | 1.51 | |
| ALE | Allete Inc | 47.73 | 46.90 | 46.92 | 210,500 | -0.75 | | 1.57 | |
| ALEX | Alexander and Baldwin Inc | 38.89 | 37.91 | 38.17 | 205,300 | -0.66 | | 1.70 | |
| ALG | Alamo Group | 48.02 | 47.25 | 47.53 | 41,800 | -0.83 | | 1.72 | |
| ALJ | Alon USA Energy | 13.24 | 12.56 | 12.85 | 866,100 | -0.05 | | 0.39 | |
| ALK | Alaska Air Group | 44.77 | 43.88 | 43.97 | 1,870,400 | -0.93 | | 2.07 | |
| ALL | Allstate Corp | 59.89 | 57.20 | 58.45 | 6,257,800 | 1.56 | | 2.74 | |
| ALL-A | Allstate Corporation Pfd. | 27.37 | 27.15 | 27.18 | 550,300 | -0.19 | | 0.69 | |
| ALL-B | Ally Financial Inc Fixed Rate F | 27.29 | 27.10 | 27.13 | 225,400 | -0.17 | | 0.62 | |
| ALL-C | The Allstate Corp | 26.71 | 26.45 | 26.45 | 108,800 | -0.34 | | 1.27 | |
| ALL-D | Allstate Corp | 26.17 | 26.11 | 26.15 | 10,500 | -0.17 | | 0.65 | |
| ALL-E | The Allstate Corporation | 26.04 | 25.85 | 25.92 | 85,700 | -0.18 | | 0.69 | |
| ALL-F | The Allstate Corporation | 25.60 | 25.30 | 25.35 | 80,900 | -0.29 | | 1.13 | |
| ALLE | Allegion Plc Ordinary Shares Wh | 52.73 | 49.93 | 51.43 | 1,583,400 | -2.23 | | 4.16 | |
| ALLY | Ally Financial | 23.14 | 22.92 | 22.96 | 1,723,400 | -0.10 | | 0.43 | |
| ALP-N | Alabama Pwr 5.2A Pfd | 25.24 | 25.11 | 25.19 | 3,900 | 0.09 | | 0.36 | |
| ALP-O | Alabama Pwr 5.83A Pf | 27.20 | 27.20 | 27.20 | 200 | 0.07 | | 0.26 | |
| ALP-P | Alabama Power 5.30 A | 25.55 | 25.50 | 25.55 | 900 | -0.05 | | 0.20 | |
| ALR | Alere Inc | 40.08 | 39.04 | 40.00 | 815,900 | 0.08 | | 0.20 | |
| ALR-B | Alere Inc. Inverness Medical In | 336.2 | 333.0 | 333.0 | 600 | 0.0 | | 0.00 | |
| ALSN | Allison Transmission Holdings | 29.68 | 29.14 | 29.28 | 1,788,400 | -0.61 | | 2.04 | |
| ALU | Alcatel Lucent | 3.540 | 3.390 | 3.430 | 35,094,000 | -0.410 | | 10.68 | |
| ALV | Autoliv Inc | 100.77 | 99.48 | 99.51 | 479,500 | -2.35 | | 2.31 | |
| ALX | Alexander's Inc | 365.3 | 361.4 | 363.0 | 3,600 | -7.2 | | 1.95 | |
| AMBR | Amber Road Inc. | 13.99 | 13.20 | 13.70 | 144,000 | -0.18 | | 1.30 | |
| AMC | Amc Entertainment Holdings Inc | 23.25 | 22.09 | 22.64 | 308,900 | 0.13 | | 0.58 | |
| AMD | Advanced Micro Devices | 3.990 | 3.780 | 3.910 | 111,965,600 | 0.090 | | 2.36 | |
| AME | Amtek Inc | 50.01 | 48.60 | 48.69 | 1,831,300 | -1.49 | | 2.97 | |
| AMG | Affiliated Managers Group | 204.3 | 198.7 | 199.3 | 660,100 | -6.2 | | 3.03 | |
| AMH | American Homes 4 Rent | 18.39 | 18.19 | 18.22 | 674,100 | -0.24 | | 1.30 | |
| AMH-A | American Homes | 25.04 | 24.71 | 24.80 | 22,400 | -0.20 | | 0.80 | |
| AMH-B | American Homes 4 Rent 5% Series | 24.44 | 24.37 | 24.38 | 1,400 | -0.07 | | 0.29 | |
| AMH-C | American Homes | 24.76 | 24.65 | 24.76 | 16,000 | -0.04 | | 0.16 | |
| AMID | American Midstreampartners LP | 29.88 | 28.87 | 29.83 | 33,700 | -0.07 | | 0.23 | |
| AMP | Ameriprise Financial Services | 122.6 | 119.5 | 119.6 | 1,189,000 | -3.9 | | 3.12 | |
| AMRC | Ameresco Inc | 7.580 | 7.110 | 7.520 | 206,000 | 0.770 | | 11.41 | |
| AMRE | Amreit Inc | 23.37 | 22.80 | 23.14 | 260,200 | -0.46 | | 1.95 | |
| AMT | American Tower Corp | 96.26 | 94.39 | 94.39 | 2,444,000 | -1.86 | | 1.93 | |
| AMT-A | Apollo Residential Preferred | 24.39 | 24.17 | 24.20 | 25,100 | -0.23 | | 0.94 | |
| AMTD | TD Ameritrade Holding Corp | 32.60 | 32.09 | 32.12 | 3,058,600 | -0.41 | | 1.26 | |
| AMTG | Apollo Residential Mortgage In | 16.40 | 16.19 | 16.30 | 259,200 | -0.09 | | 0.55 | |
| AMX | America Movil S.A.B. De C.V. | 23.72 | 23.34 | 23.57 | 5,818,900 | -0.23 | | 0.97 | |
| AN | Autonation Inc | 54.56 | 53.30 | 53.32 | 924,400 | -1.29 | | 2.36 | |
| ANET | Arista Networks Inc. | 67.00 | 65.11 | 66.12 | 257,700 | -1.67 | | 2.46 | |
| ANF | Abercrombie & Fitch Company | 39.61 | 38.13 | 39.34 | 2,827,200 | 0.20 | | 0.51 | |
| ANFI | Amira Nature Foods Ltd | 15.14 | 14.60 | 15.01 | 168,200 | 0.03 | | 0.20 | |
| ANH | Anworth Mortgage Asset Corp | 5.120 | 5.050 | 5.080 | 962,300 | -0.040 | | 0.78 | |
| ANH-A | Anworth Mtg Pfd A | 25.75 | 25.35 | 25.40 | 3,900 | -0.40 | | 1.55 | |
| ANH-B | Anworth 6.25 Pr S B | 23.36 | 23.36 | 23.36 | 100 | -0.11 | | 0.47 | |
| ANN | Ann Inc | 37.65 | 36.74 | 36.75 | 491,800 | -0.82 | | 2.18 | |
| ANR | Alpha Natural Resources | 3.450 | 3.330 | 3.390 | 4,095,200 | -0.060 | | 1.74 | |
| ANW | Aegean Marine Petroleum Network | 9.590 | 9.410 | 9.420 | 67,600 | -0.210 | | 2.18 | |
| AOD | Alpine Total Dynamic Dividend | 8.850 | 8.660 | 8.680 | 643,400 | -0.190 | | 2.14 | |
| AOI | Alliance One International | 2.310 | 2.240 | 2.270 | 319,600 | -0.020 | | 0.87 | |
| AOL | AOL Inc | 39.18 | 38.21 | 38.55 | 995,300 | -0.47 | | 1.20 | |
| AON | AON Plc | 85.90 | 84.32 | 84.36 | 1,435,300 | -1.73 | | 2.01 | |
| AOS | Smith [A.O.] Corp | 47.25 | 46.36 | 46.70 | 776,400 | -0.72 | | 1.52 | |
| AP | Ampco-Pittsburgh Corp | 20.55 | 19.99 | 20.17 | 31,500 | -0.25 | | 1.22 | |
| APA | Apache Corp | 104.6 | 101.9 | 102.7 | 6,160,400 | 1.4 | | 1.35 | |
| APAM | Artisan Partners Asset Manageme | 53.27 | 52.00 | 52.10 | 221,800 | -1.80 | | 3.34 | |
| APB | Asia Pacific Fund Inc | 11.73 | 11.66 | 11.69 | 11,500 | -0.03 | | 0.26 | |
| APC | Anadarko Petroleum Corp | 109.1 | 106.0 | 106.9 | 6,759,500 | -3.0 | | 2.75 | |
| APD | Air Products and Chemicals | 135.0 | 131.9 | 132.0 | 1,471,100 | -3.4 | | 2.50 | |
| APF | Morgan Stanley Asia Pacific Fund Inc | 17.10 | 16.92 | 17.00 | 32,000 | -0.14 | | 0.82 | |
| APH | Amphenol Corp | 99.25 | 96.15 | 96.17 | 696,400 | -1.24 | | 1.27 | |
| APL | Atlas Pipeline Partners L.P. | 35.53 | 34.11 | 34.49 | 835,700 | -1.15 | | 3.23 | |
| APL-E | Atlas Pipeline Partners L.P | 25.69 | 25.35 | 25.55 | 41,300 | -0.12 | | 0.47 | |
| APO | Apollo Global Management Llc C | 26.76 | 26.11 | 26.26 | 910,700 | -0.61 | | 2.27 | |
| APU | Amerigas Partners L.P. | 45.57 | 45.22 | 45.36 | 349,900 | -0.29 | | 0.64 | |
| AR | Antero Resources Corp | 58.15 | 57.21 | 57.76 | 1,220,100 | -0.42 | | 0.72 | |
| ARC | American Reprographics Company | 5.590 | 5.450 | 5.450 | 196,600 | -0.160 | | 2.85 | |
| ARCO | Arcos Dorados Holdings Inc | 10.51 | 10.19 | 10.26 | 573,200 | -0.24 | | 2.29 | |
| ARCX | Arc Logistics Partners LP | 25.23 | 25.00 | 25.00 | 4,500 | -0.10 | | 0.40 | |
| ARDC | Ares Dynamic Credit Allocation | 17.82 | 17.59 | 17.63 | 57,400 | -0.20 | | 1.12 | |
| ARE | Alexandria Real Estate Equities | 79.08 | 76.98 | 78.60 | 766,700 | 0.12 | | 0.15 | |
| ARE-E | Alexandria Real Estate Equitie | 25.29 | 25.25 | 25.27 | 4,400 | -0.19 | | 0.75 | |
| ARES | Ares Management LP | 19.48 | 19.28 | 19.43 | 60,000 | -0.13 | | 0.66 | |
| ARG | Airgas Inc | 109.5 | 106.7 | 106.9 | 634,800 | -2.5 | | 2.25 | |
| ARH-C | Arch Capital Group Ltd. 6.75% P | 27.12 | 26.91 | 27.00 | 52,400 | 0.00 | | 0.00 | |
| ARI | Apollo Commercial Real Estate | 16.70 | 16.51 | 16.57 | 364,000 | -0.08 | | 0.48 | |
| ARI-A | Apollo Commercial Real Estate | 26.46 | 26.23 | 26.27 | 1,400 | -0.23 | | 0.87 | |
| ARL | American Realty Investors | 6.580 | 6.550 | 6.550 | 1,700 | -0.140 | | 2.09 | |
| ARMF | Ares Multi-Strategy Credit Fund | 21.97 | 21.75 | 21.89 | 21,600 | -0.12 | | 0.55 | |
| ARMK | Aramark Holdings Corp. | 27.42 | 26.93 | 26.96 | 501,900 | -0.38 | | 1.39 | |
| ARN | Ares Capital Corporation 7.00% | 25.60 | 25.42 | 25.45 | 24,700 | -0.14 | | 0.55 | |
| ARO | Aeropostale Inc | 3.420 | 3.270 | 3.320 | 1,536,700 | -0.030 | | 0.90 | |
| ARP | Atlas Resource Partners L.P. C | 20.61 | 19.90 | 20.19 | 959,400 | -0.45 | | 2.18 | |
| ARPI | American Residential Properties | 18.43 | 18.12 | 18.12 | 155,300 | -0.33 | | 1.79 | |
| ARR | Armour Residential R | 4.240 | 4.210 | 4.210 | 3,582,100 | -0.030 | | 0.71 | |
| ARR-A | Armour Residential REIT Inc | 25.62 | 25.25 | 25.62 | 7,000 | -0.04 | | 0.16 | |
| ARR-B | Armour Residential REIT Inc | 24.41 | 24.13 | 24.26 | 12,800 | -0.08 | | 0.33 | |
| ARU | Ares Capital Corp | 25.73 | 25.70 | 25.73 | 9,000 | -0.10 | | 0.39 | |
| ARW | Arrow Electronics | 58.96 | 57.94 | 57.95 | 766,100 | -1.03 | | 1.75 | |
| ARX | Aeroflex Holding | 10.60 | 10.52 | 10.56 | 1,263,800 | -0.06 | | 0.56 | |
| ARY | Ares Capital Corp | 26.20 | 25.90 | 26.00 | 38,100 | -0.21 | | 0.80 | |
| ASA | ASA Gold and Precious Metals | 14.64 | 14.38 | 14.41 | 37,600 | -0.34 | | 2.31 | |
| ASC | Ardmore Shipping Corp | 13.20 | 12.97 | 13.13 | 183,500 | 0.00 | | 0.00 | |
| ASG | Liberty All-Star Growth Fund | 5.260 | 5.160 | 5.180 | 45,000 | -0.080 | | 1.52 | |
| ASGN | On Assignment | 30.35 | 26.23 | 27.01 | 3,629,300 | -7.89 | | 22.61 | |
| ASH | Ashland Inc | 107.4 | 104.3 | 104.7 | 1,039,000 | -2.7 | | 2.55 | |
| ASP | American Strategic Income Portfolio | 10.25 | 10.20 | 10.22 | 27,500 | -0.02 | | 0.20 | |
| ASPN | Aspen Aerogels Inc | 9.470 | 8.900 | 9.000 | 32,900 | -0.200 | | 2.17 | |
| ASR | Grupo Aeroportuario Del Sureste | 126.6 | 124.0 | 124.5 | 43,600 | -3.2 | | 2.48 | |
| ASX | Advanced Semiconductor Engineering | 6.070 | 5.970 | 5.990 | 1,210,600 | -0.150 | | 2.44 | |
| AT | Atlantic Power Corp | 3.870 | 3.760 | 3.770 | 1,214,100 | -0.100 | | 2.58 | |
| ATE | Advantest Corporation Ads | 11.27 | 11.24 | 11.24 | 1,900 | -0.08 | | 0.71 | |
| ATEN | A10 Networks Inc. | 11.70 | 9.26 | 10.80 | 1,816,200 | -2.13 | | 16.47 | |
| ATHL | Athlon Energy Inc | 49.08 | 47.12 | 47.66 | 1,175,400 | -2.06 | | 4.14 | |
| ATHM | Autohome Inc. | 37.10 | 36.18 | 37.05 | 277,100 | 0.00 | | 0.00 | |
| ATI | Allegheny Technologies Inc | 38.99 | 37.63 | 37.65 | 2,036,100 | -1.20 | | 3.09 | |
| ATK | Alliant Techsystems Inc | 134.5 | 129.0 | 129.9 | 390,700 | 1.9 | | 1.52 | |
| ATLS | Atlas Energy Llc | 45.73 | 43.51 | 45.35 | 549,500 | -0.40 | | 0.87 | |
| ATO | Atmos Energy Corp | 49.26 | 48.29 | 48.32 | 593,200 | -0.96 | | 1.95 | |
| ATR | Aptargroup | 61.83 | 60.89 | 61.10 | 258,700 | -1.01 | | 1.63 | |
| ATU | Actuant Corp | 32.60 | 32.23 | 32.28 | 815,900 | -0.29 | | 0.89 | |
| ATV | Acorn International | 2.040 | 2.000 | 2.040 | 9,900 | 0.040 | | 2.00 | |
| ATW | Atwood Oceanics | 49.18 | 47.53 | 48.15 | 1,675,600 | -0.12 | | 0.25 | |
| AU | Anglogold Ashanti Ltd | 17.46 | 16.73 | 17.19 | 2,753,300 | -0.59 | | 3.32 | |
| AUO | Au Optronics Corp | 4.490 | 4.410 | 4.420 | 268,000 | -0.180 | | 3.91 | |
| AUQ | Aurico Gold Inc | 4.120 | 4.040 | 4.100 | 1,346,900 | -0.040 | | 0.97 | |
| AUY | Yamana Gold | 8.570 | 8.250 | 8.520 | 10,755,400 | 0.190 | | 2.28 | |
| AV | Aviva Plc | 17.25 | 16.91 | 16.94 | 84,400 | -0.19 | | 1.11 | |
| AVA | Avista Corp | 31.72 | 31.02 | 31.03 | 265,200 | -0.67 | | 2.11 | |
| AVB | Avalonbay Communities | 150.9 | 148.1 | 148.1 | 975,900 | -2.9 | | 1.92 | |
| AVD | American Vanguard Corp | 12.88 | 12.64 | 12.69 | 275,300 | -0.17 | | 1.32 | |
| AVG | Avg Technologies N.V. | 17.90 | 16.60 | 17.00 | 3,953,600 | -2.65 | | 13.49 | |
| AVH | Avianca Holdings S.A. | 16.31 | 15.97 | 16.24 | 146,400 | -0.07 | | 0.43 | |
| AVIV | Aviv REIT Inc. Common Stock | 28.73 | 28.26 | 28.45 | 204,100 | -0.33 | | 1.15 | |
| AVK | Advent Claymore Convertible Securities | 19.06 | 18.61 | 18.79 | 134,300 | -0.28 | | 1.47 | |
| AVP | Avon Products | 14.07 | 12.95 | 13.20 | 13,271,200 | 0.21 | | 1.62 | |
| AVT | Avnet Inc | 43.20 | 42.33 | 42.33 | 556,300 | -1.11 | | 2.56 | |
| AVV | Aviva Plc | 28.38 | 28.03 | 28.30 | 60,200 | -0.07 | | 0.25 | |
| AVX | Avx Corp | 13.66 | 13.42 | 13.60 | 343,500 | -0.02 | | 0.15 | |
| AVY | Avery Dennison Corp | 47.57 | 47.10 | 47.21 | 1,087,500 | -0.64 | | 1.34 | |
| AWF | Alliance World Dollar Fund II | 13.92 | 13.62 | 13.73 | 853,800 | -0.22 | | 1.58 | |
| AWH | Allied World Assurance Company | 36.63 | 35.98 | 36.01 | 439,900 | -0.45 | | 1.23 | |
| AWI | Armstrong World Industries Inc | 49.20 | 48.35 | 48.68 | 1,421,600 | -0.41 | | 0.84 | |
| AWK | American Water Works | 48.36 | 47.70 | 47.77 | 844,700 | -0.56 | | 1.16 | |
| AWP | Alpine Global Premier Propertie | 7.320 | 7.150 | 7.150 | 377,500 | -0.190 | | 2.59 | |
| AWR | American States Water Company | 31.00 | 30.38 | 30.55 | 222,200 | -0.09 | | 0.29 | |
| AXE | Anixter International Inc | 87.85 | 85.67 | 85.97 | 244,100 | -2.42 | | 2.74 | |
| AXL | American Axle & Manufacturing | 18.66 | 18.22 | 18.39 | 2,327,300 | -0.41 | | 2.18 | |
| AXLL | Georgia Gulf Corp | 44.34 | 42.82 | 42.83 | 948,200 | -1.30 | | 2.95 | |
| AXP | American Express Company | 90.26 | 87.99 | 88.00 | 7,549,600 | -2.91 | | 3.20 | |
| AXR | Amrep Corp | 5.960 | 5.600 | 5.720 | 16,600 | 0.200 | | 3.62 | |
| AXS | Axis Capital Holdings | 43.89 | 43.05 | 43.15 | 1,103,400 | -0.40 | | 0.92 | |
| AXS-C | Axis Capital Holdings Limited P | 26.13 | 25.83 | 25.90 | 203,100 | -0.23 | | 0.88 | |
| AXS-D | Axis Capital Holdings Limited | 23.16 | 22.65 | 22.72 | 42,300 | -0.49 | | 2.11 | |
| AYI | Acuity Brands Inc | 109.5 | 107.1 | 107.3 | 411,900 | -2.1 | | 1.96 | |
| AYN | Alliance New York Muni | 12.75 | 12.56 | 12.66 | 2,800 | -0.04 | | 0.31 | |
| AYR | Aircastle Limited | 18.11 | 17.40 | 17.95 | 670,000 | 0.32 | | 1.82 | |
| AZN | Astrazeneca Plc | 73.86 | 72.57 | 72.79 | 6,108,600 | -0.40 | | 0.55 | |
| AZO | Autozone | 523.8 | 516.8 | 517.0 | 284,600 | -4.8 | | 0.92 | |
| AZZ | Azz Inc | 44.74 | 43.60 | 43.64 | 188,800 | -1.26 | | 2.81 | |