| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 73.18 | 72.04 | 72.14 | 1,583,700 | -0.37 |  | 0.51 |   |
| AA | Alcoa Corp | 23.39 | 22.67 | 23.21 | 2,578,500 | 0.66 |  | 2.93 | |
| AAC | Aac Holdings Inc | 0.9182 | 0.8000 | 0.8555 | 629,500 | 0.0655 | | 8.29 | |
| AAN | Aaron's Inc | 61.51 | 60.14 | 61.16 | 574,600 | 0.09 | | 0.15 | |
| AAP | Advance Auto Parts Inc | 153.9 | 149.2 | 149.9 | 1,237,800 | -4.6 | | 2.96 | |
| AAT | American Assets Trust | 46.61 | 45.24 | 45.68 | 639,500 | -0.81 | | 1.74 | |
| AB | Alliancebernstein Holding LP | 29.17 | 28.71 | 28.95 | 121,900 | 0.14 | | 0.49 | |
| ABB | Abb Ltd | 19.85 | 19.75 | 19.78 | 1,133,500 | 0.04 | | 0.20 | |
| ABBV | Abbvie Inc | 68.41 | 66.80 | 68.00 | 42,093,800 | 2.30 | | 3.50 | |
| ABC | Amerisourcebergen Corp | 84.84 | 83.25 | 83.78 | 1,067,500 | -0.50 | | 0.59 | |
| ABEV | Ambev S.A. | 4.770 | 4.660 | 4.700 | 27,089,100 | -0.050 | | 1.05 | |
| ABG | Asbury Automotive Group Inc | 83.38 | 80.81 | 82.50 | 125,100 | 1.40 | | 1.73 | |
| ABM | ABM Industries Incorporated | 39.28 | 38.68 | 38.93 | 306,900 | -0.06 | | 0.15 | |
| ABR | Arbor Realty Trust | 12.10 | 11.83 | 11.83 | 1,746,400 | -0.20 | | 1.66 | |
| ABR-A | Arbor Realty Trust Inc | 26.14 | 26.08 | 26.08 | 600 | -0.05 | | 0.21 | |
| ABR-B | Arbor Realty Trust Inc | 26.19 | 25.58 | 25.58 | 2,700 | -0.32 | | 1.24 | |
| ABR-C | Arbor Realty Trust | 26.17 | 26.00 | 26.14 | 2,600 | 0.13 | | 0.48 | |
| ABT | Abbott Laboratories | 84.37 | 82.63 | 82.96 | 5,731,300 | -1.28 | | 1.52 | |
| AC | Associated Capital Group Inc | 35.56 | 34.43 | 34.43 | 6,700 | -0.81 | | 2.30 | |
| ACA | Arcosa Inc | 36.84 | 35.93 | 36.50 | 582,200 | 0.60 | | 1.67 | |
| ACB | Aurora Cannabis Inc | 7.630 | 7.360 | 7.630 | 8,187,800 | 0.170 | | 2.28 | |
| ACC | American Campus Communities Inc | 46.06 | 45.06 | 45.21 | 591,200 | -0.93 | | 2.02 | |
| ACCO | Acco Brands Corp | 7.520 | 7.330 | 7.390 | 509,400 | 0.070 | | 0.96 | |
| ACH | Aluminum Corp of China Ltd | 8.910 | 8.770 | 8.880 | 42,600 | 0.280 | | 3.26 | |
| ACM | Aecom Technology Corp | 37.02 | 36.28 | 36.87 | 1,294,900 | 0.28 | | 0.77 | |
| ACN | Accenture Plc | 185.9 | 183.3 | 183.3 | 2,395,200 | -1.6 | | 0.86 | |
| ACP | Avenue Income Credit Strategies | 12.43 | 12.27 | 12.35 | 38,900 | 0.04 | | 0.32 | |
| ACRE | Ares Commercial Real Estate Cor | 15.04 | 14.80 | 14.90 | 319,700 | 0.02 | | 0.13 | |
| ACV | Allianzgi Diversified Income & | 23.12 | 23.00 | 23.01 | 23,300 | 0.06 | | 0.26 | |
| ADC | Agree Realty Corp | 65.64 | 63.40 | 63.61 | 233,700 | -1.99 | | 3.03 | |
| ADM | Archer Daniels Midland Company | 40.78 | 40.25 | 40.50 | 3,818,000 | 0.08 | | 0.20 | |
| ADNT | Adient Plc | 23.31 | 22.25 | 23.18 | 1,752,600 | 0.97 | | 4.37 | |
| ADS | Alliance Data Systems Corp | 136.1 | 135.0 | 135.4 | 541,000 | 1.0 | | 0.71 | |
| ADSW | Advanced Disposal Services Inc | 32.12 | 32.06 | 32.10 | 489,700 | 0.03 | | 0.09 | |
| ADT | ADT Inc | 6.030 | 5.890 | 5.990 | 1,811,100 | 0.120 | | 2.04 | |
| ADX | Adams Express Company | 15.40 | 15.29 | 15.31 | 87,000 | 0.05 | | 0.33 | |
| AEB | Aegon N.V. Perp Cap Secs Floating Rate | 22.71 | 22.59 | 22.59 | 13,900 | -0.06 | | 0.26 | |
| AED | Aegon N.V. Perp Cap Secs [Ne] | 25.00 | 24.99 | 25.00 | 10,300 | 0.01 | | 0.04 | |
| AEE | Ameren Corp | 76.64 | 74.66 | 74.73 | 1,160,100 | -1.85 | | 2.42 | |
| AEG | Aegon N.V. | 4.900 | 4.840 | 4.860 | 972,900 | 0.030 | | 0.62 | |
| AEH | Aegon N.V. Perp Cap Secs | 25.92 | 25.81 | 25.82 | 95,000 | -0.04 | | 0.15 | |
| AEL | American Equity Investment Life | 26.81 | 25.84 | 25.98 | 543,100 | -0.76 | | 2.84 | |
| AEM | Agnico-Eagle Mines Ltd | 51.62 | 49.52 | 51.10 | 1,985,500 | -0.17 | | 0.33 | |
| AEO | American Eagle Outfitters | 17.36 | 16.93 | 16.98 | 4,389,300 | -0.19 | | 1.11 | |
| AEP | American Electric Power Company | 90.31 | 88.40 | 88.50 | 2,895,100 | -1.87 | | 2.07 | |
| AEP-B | American Elec. Pwr CO Inc 6.125% Corp. | 54.02 | 53.50 | 53.50 | 10,000 | -0.67 | | 1.24 | |
| AER | Aercap Holdings N.V. | 51.01 | 50.38 | 50.85 | 743,400 | 0.58 | | 1.15 | |
| AES | The Aes Corp | 16.64 | 16.28 | 16.32 | 4,009,800 | -0.33 | | 1.98 | |
| AFB | Alliance National Municipal | 13.43 | 13.36 | 13.42 | 50,200 | 0.05 | | 0.37 | |
| AFC | Allied Capital Corp | 26.35 | 26.21 | 26.35 | 13,900 | 0.05 | | 0.19 | |
| AFG | American Financial Group | 103.0 | 101.0 | 101.0 | 410,300 | -1.4 | | 1.41 | |
| AFGB | American Financial Group Inc 5.875% | 26.26 | 26.17 | 26.25 | 12,700 | 0.01 | | 0.04 | |
| AFGE | American Financial Group Inc | 25.60 | 25.50 | 25.59 | 17,800 | 0.03 | | 0.12 | |
| AFGH | American Financial Group Inc | 26.30 | 26.20 | 26.30 | 6,100 | 0.01 | | 0.04 | |
| AFI | Armstrong Flooring Inc | 9.960 | 9.610 | 9.710 | 239,500 | -0.180 | | 1.82 | |
| AFL | Aflac Incorporated | 54.99 | 54.17 | 54.24 | 2,779,200 | -0.71 | | 1.29 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 14.88 | 14.81 | 14.83 | 75,500 | 0.02 | | 0.14 | |
| AG | First Majestic Silver | 8.020 | 7.630 | 7.830 | 4,529,400 | -0.070 | | 0.89 | |
| AGCO | Agco Corp | 78.32 | 76.88 | 77.51 | 706,400 | 0.69 | | 0.90 | |
| AGD | Alpine Global Dynamic Dividend Fund | 9.580 | 9.510 | 9.570 | 100,600 | 0.080 | | 0.84 | |
| AGI | Alamos Gold Inc | 6.175 | 5.925 | 6.080 | 2,774,300 | -0.080 | | 1.30 | |
| AGM | Federal Agricultural Mortgage Corp | 69.68 | 68.20 | 68.81 | 32,100 | 0.69 | | 1.01 | |
| AGM-A | Federal Agricultural Mortgage | 25.82 | 25.82 | 25.82 | 200 | 0.03 | | 0.13 | |
| AGM-B | Federal Ag | 25.26 | 25.25 | 25.25 | 51,600 | 0.00 | | 0.01 | |
| AGM-C | Federal Agricultural Mortgage | 26.62 | 26.62 | 26.62 | 100 | 0.00 |  | 0.00 | |
| AGM-D | Federal Agricultural Mortgage Corp Pfd | 25.55 | 25.49 | 25.49 | 16,300 | 0.00 | | 0.00 | |
| AGM.A | Federal Agricultural Mortgage Corp | 63.72 | 62.35 | 62.35 | 400 | 1.81 | | 2.99 | |
| AGN | Allergan Plc | 165.2 | 162.5 | 164.0 | 15,977,900 | 1.6 | | 0.97 | |
| AGO | Assured Guaranty Ltd | 42.69 | 41.59 | 41.66 | 619,100 | -0.70 | | 1.65 | |
| AGO-B | Assured Guaranty Ltd [B] | 27.14 | 27.07 | 27.11 | 1,500 | -0.06 | | 0.22 | |
| AGO-E | Assured Guaranty Ltd [E] | 26.22 | 26.10 | 26.18 | 9,200 | -0.24 | | 0.91 | |
| AGO-F | Assured Guaranty Ltd [F] | 25.74 | 25.68 | 25.74 | 2,400 | 0.06 | | 0.23 | |
| AGR | Avangrid Inc | 51.10 | 50.43 | 50.49 | 443,300 | -0.68 | | 1.33 | |
| AGRO | Adecoagro S.A. | 6.940 | 6.830 | 6.900 | 180,900 | 0.000 | | 0.00 | |
| AGS | Playags Inc | 19.25 | 18.57 | 18.66 | 280,900 | -0.06 | | 0.32 | |
| AGX | Argan Inc | 38.91 | 38.30 | 38.40 | 96,600 | -0.29 | | 0.75 | |
| AHC | A.H. Belo Corp | 3.820 | 3.770 | 3.770 | 8,700 | -0.020 | | 0.53 | |
| AHH | Armada Hoffler Properties Inc | 16.87 | 16.10 | 16.10 | 252,500 | -0.55 | | 3.30 | |
| AHH-A | Armada Hoffler Properties Inc Pfd A | 26.35 | 26.01 | 26.21 | 6,500 | 0.08 | | 0.31 | |
| AHL-C | Aspen Ins Pfd Inc | 26.44 | 26.19 | 26.44 | 11,700 | 0.08 | | 0.30 | |
| AHL-D | Aspen Insurance Holdings Ltd | 25.38 | 25.10 | 25.38 | 21,700 | 0.28 | | 1.12 | |
| AHT | Ashford Hospitality Trust Inc | 2.959 | 2.770 | 2.770 | 1,558,100 | -0.110 | | 3.82 | |
| AHT-D | Ashford Hosp D Pfd | 25.77 | 25.42 | 25.42 | 10,000 | -0.15 | | 0.59 | |
| AHT-F | Ashford Hospitality Trust Inc | 22.25 | 22.00 | 22.10 | 9,300 | -0.15 | | 0.67 | |
| AHT-G | Ashford Hospitality Trust Inc | 22.25 | 21.93 | 21.93 | 32,200 | -0.29 | | 1.31 | |
| AHT-H | Ashford Hospitality Trust Inc Cum Pfd | 22.33 | 21.95 | 22.00 | 9,700 | -0.29 | | 1.32 | |
| AHT-I | Ashford Hospitality Trust Inc 7.50% | 22.39 | 22.11 | 22.11 | 14,600 | -0.22 | | 0.99 | |
| AI | Arlington Asset Investment Corp | 6.735 | 6.500 | 6.670 | 873,500 | 0.170 | | 2.62 | |
| AI-B | Arlington Asset 7.00% Series B Pfd | 21.93 | 21.78 | 21.93 | 2,400 | 0.15 | | 0.69 | |
| AI-C | Arlington Asset Investment Corp Cum Pfd | 21.73 | 21.45 | 21.45 | 7,300 | -0.05 | | 0.23 | |
| AIC | Arlington Asset Investment Cor | 24.48 | 24.35 | 24.47 | 9,200 | 0.06 | | 0.25 | |
| AIF | Apollo Tactical Income Fund Inc | 14.77 | 14.70 | 14.73 | 38,500 | 0.04 | | 0.27 | |
| AIG | American International Group | 52.96 | 52.10 | 52.26 | 3,883,400 | -0.47 | | 0.89 | |
| AIG-A | American International Group Inc Dep Shs | 26.08 | 25.98 | 26.07 | 57,300 | 0.08 | | 0.31 | |
| AIG.W | American International Group | 12.01 | 11.44 | 11.75 | 82,000 | -0.19 | | 1.59 | |
| AIN | Albany International Corp | 81.23 | 80.14 | 80.92 | 259,700 | 0.53 | | 0.66 | |
| AIR | AAR Corp | 35.58 | 35.07 | 35.21 | 205,400 | 0.04 | | 0.11 | |
| AIT | Applied Industrial Technologies | 59.58 | 58.52 | 59.17 | 271,700 | 0.31 | | 0.53 | |
| AIV | Apartment Investment and Management | 50.61 | 49.29 | 49.57 | 1,619,700 | -1.04 | | 2.05 | |
| AIW | Arlington Asset Investment Cor | 24.60 | 24.40 | 24.49 | 9,400 | -0.16 | | 0.65 | |
| AIY | Apollo Investment Corp | 26.09 | 26.00 | 26.05 | 1,300 | 0.02 | | 0.08 | |
| AIZ | Assurant Inc | 106.2 | 102.7 | 102.8 | 781,600 | -3.3 | | 3.08 | |
| AIZP | Assurant Inc 6.50% Series D Mandatory | 110.1 | 109.5 | 109.5 | 600 | -2.1 | | 1.88 | |
| AJG | Arthur J. Gallagher & CO | 86.35 | 84.62 | 84.63 | 798,100 | -1.57 | | 1.82 | |
| AJRD | Aerojet Rocketdyne Holdings | 43.12 | 42.55 | 42.79 | 289,600 | -0.11 | | 0.26 | |
| AJX | Great Ajax Corp | 13.55 | 13.35 | 13.36 | 36,700 | -0.14 | | 1.04 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 26.10 | 25.59 | 25.94 | 2,500 | 0.26 | | 1.03 | |
| AKO.A | Embotell Andina Sa Cl A | 19.07 | 19.07 | 19.07 | 100 | 0.52 | | 2.80 | |
| AKO.B | Embotell Andna Sa Cl B | 21.96 | 21.65 | 21.96 | 1,900 | 0.12 | | 0.55 | |
| AKR | Acadia Realty Trust | 27.75 | 26.93 | 27.05 | 372,000 | -0.65 | | 2.35 | |
| AKS | AK Steel Holding Corp | 2.320 | 2.180 | 2.300 | 7,212,200 | 0.130 | | 5.99 | |
| AL | Air Lease Corp Cl A | 40.48 | 39.64 | 40.29 | 474,000 | 0.78 | | 1.97 | |
| AL-A | Air Lease Corp [Al/Pa] | 26.59 | 26.35 | 26.48 | 19,200 | 0.03 | | 0.11 | |
| ALB | Albemarle Corp | 69.40 | 68.01 | 69.16 | 1,252,100 | 1.37 | | 2.02 | |
| ALC | Alcon Inc | 60.23 | 59.20 | 60.04 | 1,252,100 | 1.08 | | 1.83 | |
| ALE | Allete Inc | 84.17 | 82.14 | 82.15 | 222,200 | -2.12 | | 2.52 | |
| ALEX | Alexander and Baldwin Inc | 22.51 | 22.10 | 22.23 | 344,000 | -0.24 | | 1.07 | |
| ALG | Alamo Group | 99.80 | 97.16 | 97.43 | 71,400 | -1.26 | | 1.28 | |
| ALK | Alaska Air Group | 62.23 | 61.42 | 61.91 | 646,400 | -0.03 | | 0.05 | |
| ALL | Allstate Corp | 101.72 | 99.38 | 99.49 | 1,850,200 | -2.12 | | 2.09 | |
| ALL-A | Allstate Corp Pfd | 25.85 | 25.69 | 25.69 | 12,600 | -0.16 | | 0.62 | |
| ALL-B | Ally Financial Inc Fixed Rate F | 26.23 | 26.13 | 26.22 | 43,800 | 0.02 | | 0.07 | |
| ALL-D | Allstate Corp | 27.40 | 27.09 | 27.40 | 12,800 | 0.11 | | 0.40 | |
| ALL-E | The Allstate Corp | 26.04 | 25.85 | 25.85 | 44,600 | -0.11 | | 0.42 | |
| ALL-F | The Allstate Corp | 26.31 | 26.04 | 26.11 | 11,100 | -0.20 | | 0.75 | |
| ALL-G | Allstate Corp Dep Shs Repstg 1/1000Th | 26.31 | 26.15 | 26.17 | 45,100 | -0.02 | | 0.08 | |
| ALL-Y | GMAC Capital Trust I Fixed Rate | 26.42 | 26.26 | 26.28 | 262,000 | -0.12 | | 0.45 | |
| ALLE | Allegion Plc | 108.5 | 106.9 | 107.6 | 532,000 | 0.0 | | 0.02 | |
| ALLY | Ally Financial | 30.25 | 29.84 | 30.05 | 4,212,100 | 0.21 | | 0.70 | |
| ALP-Q | Alabama Power Co. Pfd | 25.54 | 25.25 | 25.27 | 12,600 | -0.03 | | 0.12 | |
| ALSN | Allison Transmission Holdings | 46.08 | 45.31 | 45.76 | 562,300 | 0.09 | | 0.20 | |
| ALV | Autoliv Inc | 69.14 | 67.89 | 69.07 | 569,700 | 1.50 | | 2.22 | |
| ALX | Alexander's Inc | 373.7 | 363.5 | 363.5 | 19,300 | -9.7 | | 2.59 | |
| AM | Antero Midstream Corp | 11.17 | 11.03 | 11.13 | 6,075,200 | 0.13 | | 1.18 | |
| AMBR | Amber Road Inc | 13.05 | 13.02 | 13.03 | 234,900 | 0.01 | | 0.08 | |
| AMC | Amc Entertainment Holdings Inc | 9.700 | 9.310 | 9.450 | 2,925,300 | -0.030 | | 0.32 | |
| AMCR | Amcor Plc | 11.54 | 11.33 | 11.51 | 9,356,100 | 0.05 | | 0.44 | |
| AME | Amtek Inc | 88.12 | 87.41 | 87.83 | 706,000 | 0.27 | | 0.31 | |
| AMG | Affiliated Managers Group | 90.31 | 88.61 | 90.12 | 398,100 | 1.61 | | 1.82 | |
| AMH | American Homes 4 Rent | 24.33 | 23.86 | 23.97 | 1,775,000 | -0.38 | | 1.56 | |
| AMH-D | American Homes 4 Rent | 27.33 | 27.05 | 27.25 | 8,200 | 0.15 | | 0.55 | |
| AMH-E | American Homes 4 Rent 6.35% Ser | 26.98 | 26.64 | 26.90 | 13,600 | 0.21 | | 0.79 | |
| AMH-F | American Homes 4 Rent Cum Red Perp Pfd | 25.53 | 25.40 | 25.42 | 4,900 | -0.08 | | 0.31 | |
| AMH-G | American Homes 4 Rent Series G Pfd | 25.75 | 25.67 | 25.75 | 3,900 | -0.12 | | 0.46 | |
| AMH-H | American Homes 4 Rent Perp Cum Red Pfd | 26.19 | 25.89 | 25.97 | 26,400 | -0.10 | | 0.39 | |
| AMID | American Midstreampartners LP | 5.180 | 5.125 | 5.160 | 138,500 | 0.030 | | 0.58 | |
| AMN | Amn Healthcare Services Inc | 53.44 | 52.25 | 52.84 | 273,400 | -0.04 | | 0.08 | |
| AMOV | America Movil A ADR | 15.07 | 15.07 | 15.07 | 600 | -0.12 | | 0.79 | |
| AMP | Ameriprise Financial Services | 146.8 | 143.3 | 146.1 | 1,221,700 | 2.4 | | 1.68 | |
| AMRC | Ameresco Inc | 14.70 | 14.30 | 14.35 | 127,300 | 0.09 | | 0.63 | |
| AMRX | Amneal Pharmaceuticals Inc | 6.920 | 6.580 | 6.860 | 1,289,800 | 0.270 | | 4.10 | |
| AMT | American Tower Corp | 210.9 | 205.2 | 205.8 | 2,434,000 | -5.0 | | 2.38 | |
| AMX | America Movil S.A.B. DE C.V. | 15.26 | 15.12 | 15.14 | 1,643,400 | 0.02 | | 0.13 | |
| AN | Autonation Inc | 40.97 | 40.23 | 40.73 | 1,011,000 | 0.23 | | 0.57 | |
| ANDX | Andeavor Logistics LP | 36.52 | 36.06 | 36.06 | 607,200 | -0.03 | | 0.08 | |
| ANET | Arista Networks Inc | 258.0 | 249.0 | 255.3 | 1,437,100 | 8.9 | | 3.62 | |
| ANF | Abercrombie & Fitch Company | 15.98 | 15.39 | 15.82 | 3,024,300 | 0.46 | | 2.99 | |
| ANFI | Amira Nature Foods Ltd | 0.7500 | 0.6500 | 0.7077 | 233,100 | 0.0402 | | 6.02 | |
| ANH | Anworth Mortgage Asset Corp | 3.785 | 3.750 | 3.750 | 475,700 | -0.010 | | 0.27 | |
| ANH-A | Anworth Mtg Pfd A | 28.00 | 27.46 | 28.00 | 3,800 | 0.34 | | 1.23 | |
| ANH-B | Anworth 6.25 Pr S B | 22.17 | 22.15 | 22.15 | 1,300 | -0.04 | | 0.18 | |
| ANH-C | Anworth Mortgage Asset Corp | 25.65 | 25.52 | 25.63 | 2,500 | 0.11 | | 0.43 | |
| ANTM | Anthem Inc | 285.8 | 277.1 | 278.8 | 1,474,500 | -6.3 | | 2.22 | |
| AOD | Alpine Total Dynamic Dividend | 8.260 | 8.220 | 8.240 | 201,100 | 0.030 | | 0.37 | |
| AON | AON Plc | 194.3 | 189.5 | 189.9 | 861,600 | -3.4 | | 1.74 | |
| AOS | Smith [A.O.] Corp | 46.40 | 45.85 | 46.18 | 1,311,400 | 0.09 | | 0.20 | |
| AP | Ampco-Pittsburgh Corp | 4.030 | 3.900 | 4.000 | 21,600 | 0.020 | | 0.50 | |
| APA | Apache Corp | 29.58 | 28.44 | 29.03 | 3,575,900 | 0.81 | | 2.87 | |
| APAM | Artisan Partners Asset Mgmt | 26.43 | 25.85 | 26.29 | 270,500 | 0.18 | | 0.69 | |
| APC | Anadarko Petroleum Corp | 70.82 | 70.25 | 70.49 | 7,028,600 | 0.40 | | 0.57 | |
| APD | Air Products and Chemicals | 225.0 | 221.4 | 223.9 | 843,700 | -0.8 | | 0.34 | |
| APH | Amphenol Corp | 95.73 | 95.11 | 95.43 | 1,229,800 | 0.64 | | 0.68 | |
| APHA | Aphria Inc | 7.035 | 6.910 | 6.980 | 1,842,800 | 0.060 | | 0.87 | |
| APLE | Apple Hospitality REIT Inc | 15.76 | 15.36 | 15.38 | 1,744,800 | -0.32 | | 2.04 | |
| APO | Apollo Global Management Llc C | 33.68 | 33.09 | 33.52 | 1,713,500 | 0.15 | | 0.45 | |
| APO-A | Apollo Global Management Llc Pfd Ser A | 25.78 | 25.65 | 25.66 | 11,300 | -0.01 | | 0.05 | |
| APO-B | Apollo Global Management Llc Pfd Ser B | 25.83 | 25.75 | 25.81 | 26,400 | 0.09 | | 0.35 | |
| APRN | Blue Apron Holdings Inc | 6.770 | 6.250 | 6.380 | 400,200 | -0.300 | | 4.49 | |
| APTS | Preferred Apartment Communities | 14.58 | 14.38 | 14.44 | 412,100 | -0.06 | | 0.41 | |
| APTV | Aptiv Plc | 79.75 | 77.27 | 78.92 | 1,275,900 | 0.81 | | 1.04 | |
| APU | Amerigas Partners LP | 35.27 | 34.56 | 34.59 | 299,400 | -0.68 | | 1.93 | |
| APY | Apergy Corp | 32.89 | 31.75 | 32.27 | 471,000 | 0.84 | | 2.67 | |
| AQ | Aquantia Corp | 13.07 | 12.96 | 12.97 | 172,400 | 0.02 | | 0.15 | |
| AQN | Algonquin Pwr & Util | 12.39 | 12.22 | 12.31 | 214,700 | -0.08 | | 0.65 | |
| AQNA | Algonquin Power & Utilities Corp | 26.79 | 26.68 | 26.74 | 23,500 | 0.09 | | 0.34 | |
| AQNB | Algonquin Power & Utilities Corp. 6.20% | 25.64 | 25.53 | 25.58 | 128,600 | 0.01 | | 0.04 | |
| AQUA | Evoqua Water Technologies Corp | 13.36 | 12.90 | 13.18 | 263,200 | 0.32 | | 2.49 | |
| AR | Antero Resources Corp | 5.533 | 5.290 | 5.480 | 11,416,300 | 0.080 | | 1.48 | |
| ARA | American Renal Associates | 7.110 | 6.720 | 6.830 | 127,800 | -0.150 | | 2.15 | |
| ARC | American Reprographics Company | 2.050 | 2.000 | 2.040 | 43,900 | -0.010 | | 0.49 | |
| ARCH | Arch Coal Inc | 90.43 | 88.56 | 90.06 | 119,800 | 1.28 | | 1.44 | |
| ARCO | Arcos Dorados Holdings Inc | 7.120 | 7.030 | 7.050 | 198,500 | -0.030 | | 0.42 | |
| ARD | Ardagh Group S.A. | 16.88 | 16.37 | 16.50 | 108,900 | -0.08 | | 0.48 | |
| ARDC | Ares Dynamic Credit Allocation | 15.09 | 15.00 | 15.05 | 85,600 | 0.03 | | 0.20 | |
| ARE | Alexandria Real Estate Equities | 142.7 | 137.4 | 138.9 | 1,687,700 | -3.3 | | 2.29 | |
| ARE-A | Alexandria Real Estate Equities | 26.91 | 26.46 | 26.65 | 24,200 | -0.31 | | 1.15 | |
| ARE-D | Alexandria Real Estate Equitie | 38.02 | 37.88 | 37.88 | 2,300 | -0.37 | | 0.97 | |
| ARES | Ares Management LP | 26.03 | 25.50 | 25.97 | 1,814,400 | 0.16 | | 0.62 | |
| ARGD | Argo Grp Itl Snr NTS | 25.54 | 25.47 | 25.52 | 7,100 | 0.00 | | 0.00 | |
| ARGO | Argo Group Intl Hlds | 76.47 | 72.84 | 72.98 | 159,600 | -2.51 | | 3.32 | |
| ARI | Apollo Commercial Real Estate | 18.72 | 18.59 | 18.60 | 1,282,800 | -0.04 | | 0.21 | |
| ARI-C | Apollo Commercial 8% Cum. Perp. Pfd. | 25.23 | 25.21 | 25.23 | 11,900 | 0.01 | | 0.04 | |
| ARL | American Realty Investors | 13.89 | 13.43 | 13.88 | 6,000 | 0.51 | | 3.81 | |
| ARLO | Arlo Technologies Inc | 4.090 | 3.900 | 3.910 | 379,500 | -0.100 | | 2.49 | |
| ARMK | Aramark Holdings Corp | 34.69 | 33.98 | 34.04 | 1,361,400 | -0.27 | | 0.79 | |
| ARNC | Arconic Inc | 24.97 | 24.41 | 24.89 | 2,900,700 | 0.50 | | 2.05 | |
| AROC | Archrock Inc | 10.14 | 9.85 | 10.02 | 920,200 | 0.26 | | 2.66 | |
| ARR | Armour Residential R | 18.50 | 18.28 | 18.28 | 499,700 | -0.17 | | 0.92 | |
| ARR-A | Armour Residential REIT Inc | 25.13 | 25.09 | 25.12 | 21,000 | 0.02 | | 0.06 | |
| ARR-B | Armour Residential REIT Inc | 25.05 | 25.00 | 25.03 | 27,500 | -0.03 | | 0.12 | |
| ARW | Arrow Electronics | 71.26 | 70.04 | 70.09 | 541,300 | 0.22 | | 0.31 | |
| ASA | ASA Gold and Precious Metals | 11.47 | 11.17 | 11.40 | 123,000 | 0.01 | | 0.09 | |
| ASB | Associated Banc-Corp | 20.90 | 20.55 | 20.56 | 1,276,800 | 0.06 | | 0.29 | |
| ASB-C | Associated Banc-Corp Depositary | 26.16 | 25.95 | 26.16 | 3,000 | 0.06 | | 0.23 | |
| ASB-D | Associated Banc-Corp | 25.37 | 25.14 | 25.25 | 7,700 | -0.08 | | 0.30 | |
| ASB-E | Associated Banc-Corp Depositary Shs | 26.38 | 26.17 | 26.17 | 2,100 | 0.00 | | 0.00 | |
| ASC | Ardmore Shipping Corp | 7.220 | 6.760 | 7.090 | 218,000 | 0.370 | | 5.51 | |
| ASG | Liberty All-Star Growth Fund | 5.780 | 5.730 | 5.750 | 86,000 | 0.070 | | 1.23 | |
| ASGN | On Assignment | 57.37 | 55.80 | 57.02 | 349,700 | 0.52 | | 0.92 | |
| ASH | Ashland Global Holdings Inc | 78.90 | 77.80 | 77.81 | 337,300 | -0.50 | | 0.64 | |
| ASIX | Advansix Inc | 24.65 | 23.51 | 23.70 | 150,600 | -0.92 | | 3.74 | |
| ASPN | Aspen Aerogels Inc | 6.470 | 6.290 | 6.470 | 321,500 | 0.190 | | 3.03 | |
| ASR | Grupo Aeroportuario Del Sureste | 170.3 | 168.5 | 168.9 | 92,200 | -0.7 | | 0.42 | |
| ASX | Ase Industrial Holding Co. Ltd | 3.890 | 3.820 | 3.880 | 302,700 | 0.050 | | 1.31 | |
| AT | Atlantic Power Corp | 2.355 | 2.300 | 2.340 | 575,600 | 0.010 | | 0.43 | |
| ATEN | A10 Networks Inc | 6.920 | 6.720 | 6.800 | 268,600 | 0.120 | | 1.80 | |
| ATGE | Adtalem Global Education Inc | 45.09 | 43.89 | 44.65 | 399,300 | -0.21 | | 0.47 | |
| ATH | Athene Holding Ltd | 42.34 | 41.63 | 41.78 | 1,013,000 | -0.02 | | 0.05 | |
| ATH-A | Athene Holding Ltd. Pfd A | 26.17 | 26.05 | 26.07 | 1,068,600 | -0.01 | | 0.04 | |
| ATHM | Autohome Inc | 85.83 | 83.34 | 85.11 | 602,700 | 3.27 | | 4.00 | |
| ATI | Allegheny Technologies Inc | 24.72 | 24.13 | 24.62 | 887,200 | 0.50 | | 2.07 | |
| ATKR | Atkore International Group | 25.63 | 25.32 | 25.39 | 167,000 | -0.08 | | 0.31 | |
| ATO | Atmos Energy Corp | 107.8 | 104.1 | 104.1 | 832,300 | -3.9 | | 3.57 | |
| ATR | Aptargroup | 121.3 | 119.1 | 119.2 | 236,600 | -1.8 | | 1.50 | |
| ATTO | Atento S.A. | 2.440 | 2.359 | 2.370 | 78,600 | 0.020 | | 0.85 | |
| ATU | Actuant Corp | 24.00 | 22.52 | 22.78 | 574,800 | -1.37 | | 5.67 | |
| ATUS | Altice USA Inc Cl A | 23.72 | 23.37 | 23.55 | 3,325,700 | 0.05 | | 0.21 | |
| ATV | Acorn International | 22.40 | 22.20 | 22.20 | 1,800 | -0.12 | | 0.54 | |
| AU | Anglogold Ashanti Ltd | 17.84 | 17.04 | 17.72 | 5,258,100 | 0.44 | | 2.55 | |
| AUO | Au Optronics Corp | 2.900 | 2.870 | 2.890 | 316,400 | 0.070 | | 2.48 | |
| AUY | Yamana Gold | 2.520 | 2.360 | 2.490 | 13,894,000 | 0.020 | | 0.81 | |
| AVA | Avista Corp | 44.87 | 44.07 | 44.50 | 463,900 | -0.30 | | 0.67 | |
| AVAL | Grupo Aval Acciones Y Valores S | 8.060 | 7.820 | 7.840 | 126,300 | -0.040 | | 0.51 | |
| AVB | Avalonbay Communities | 204.6 | 200.1 | 201.3 | 680,400 | -3.1 | | 1.53 | |
| AVD | American Vanguard Corp | 14.95 | 14.48 | 14.58 | 140,700 | -0.20 | | 1.35 | |
| AVH | Avianca Holdings S.A. | 3.820 | 3.660 | 3.700 | 34,000 | -0.030 | | 0.80 | |
| AVK | Advent Claymore Convertible Securities | 14.98 | 14.77 | 14.88 | 66,900 | 0.05 | | 0.34 | |
| AVLR | Avalara Inc | 70.02 | 68.23 | 68.50 | 411,600 | -0.11 | | 0.16 | |
| AVNS | Avanos Medical Inc | 43.68 | 42.56 | 42.56 | 215,300 | -0.53 | | 1.23 | |
| AVP | Avon Products | 3.890 | 3.720 | 3.830 | 7,212,300 | -0.010 | | 0.26 | |
| AVT-A | Avantor Inc [Avtr/Pa] | 65.16 | 64.04 | 64.69 | 118,400 | 0.09 | | 0.14 | |
| AVTR | Avantor Inc | 18.81 | 18.41 | 18.69 | 3,978,000 | -0.01 | | 0.05 | |
| AVX | Avx Corp | 16.51 | 16.24 | 16.31 | 149,300 | 0.12 | | 0.74 | |
| AVY | Avery Dennison Corp | 112.6 | 110.3 | 110.4 | 495,400 | -1.6 | | 1.41 | |
| AVYA | Avaya Holdings Corp | 11.69 | 11.10 | 11.44 | 2,888,900 | 0.03 | | 0.26 | |
| AWF | Alliancebernstein Global High Income | 11.76 | 11.69 | 11.72 | 103,900 | 0.01 | | 0.09 | |
| AWI | Armstrong World Industries Inc | 97.67 | 95.89 | 96.58 | 370,800 | -0.28 | | 0.29 | |
| AWK | American Water Works | 117.2 | 115.0 | 115.3 | 820,300 | -1.9 | | 1.60 | |
| AWP | Alpine Global Premier Propertie | 6.220 | 6.100 | 6.150 | 438,500 | 0.000 | | 0.00 | |
| AWR | American States Water Company | 74.53 | 73.08 | 73.21 | 186,300 | -1.11 | | 1.49 | |
| AX | Axos Financial Inc | 26.34 | 25.67 | 26.13 | 338,600 | 0.35 | | 1.36 | |
| AXE | Anixter International Inc | 59.18 | 57.93 | 57.95 | 148,400 | 0.26 | | 0.45 | |
| AXL | American Axle & Manufacturing | 12.07 | 11.76 | 12.05 | 1,403,500 | 0.25 | | 2.12 | |
| AXO | Axos Financial Inc | 25.75 | 25.67 | 25.75 | 2,300 | 0.02 | | 0.08 | |
| AXP | American Express Company | 124.0 | 123.0 | 123.6 | 1,902,500 | 0.4 | | 0.35 | |
| AXR | Amrep Corp | 6.140 | 6.000 | 6.050 | 2,700 | 0.220 | | 3.78 | |
| AXS | Axis Capital Holdings | 59.90 | 58.50 | 58.52 | 647,900 | -1.27 | | 2.12 | |
| AXS-D | Axis Capital Holdings Ltd | 24.98 | 24.72 | 24.74 | 48,800 | -0.09 | | 0.36 | |
| AXS-E | Axis Capital Holdings Ltd | 25.23 | 25.13 | 25.23 | 46,500 | -0.02 | | 0.09 | |
| AXTA | Axalta Coating Systems Ltd | 30.72 | 29.90 | 29.91 | 3,185,000 | -0.73 | | 2.38 | |
| AYI | Acuity Brands Inc | 135.7 | 133.6 | 134.5 | 302,600 | 0.9 | | 0.68 | |
| AYR | Aircastle Ltd | 20.94 | 20.49 | 20.86 | 285,500 | 0.43 | | 2.10 | |
| AYX | Alteryx Inc | 106.8 | 103.3 | 105.5 | 799,200 | 1.4 | | 1.34 | |
| AZN | Astrazeneca Plc | 41.24 | 40.76 | 40.97 | 1,737,900 | -0.43 | | 1.04 | |
| AZO | Autozone | 1,100 | 1,079 | 1,087 | 244,300 | -11 | | 1.02 | |
| AZRE | Azure Power Global Ltd | 10.71 | 10.51 | 10.60 | 9,700 | -0.12 | | 1.07 | |
| AZUL | Azul S.A. ADR | 33.92 | 32.35 | 32.96 | 615,600 | -0.02 | | 0.06 | |
| AZZ | Azz Inc | 44.10 | 43.05 | 43.91 | 97,700 | 0.82 | | 1.90 | |