| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 83.80 | 82.70 | 82.93 | 3,067,600 | 1.31 |  | 1.60 |   |
| AA | Alcoa Corp | 20.72 | 20.19 | 20.65 | 3,177,200 | 0.40 | | 1.98 | |
| AAN | Aaron's Inc | 58.56 | 57.55 | 57.92 | 790,100 | -0.73 |  | 1.24 | |
| AAP | Advance Auto Parts Inc | 157.3 | 152.4 | 156.2 | 1,510,500 | 4.6 | | 3.03 | |
| AAT | American Assets Trust | 47.84 | 47.10 | 47.36 | 270,400 | -0.30 | | 0.63 | |
| AB | Alliancebernstein Holding LP | 28.92 | 28.49 | 28.75 | 388,700 | 0.08 | | 0.28 | |
| ABB | Abb Ltd | 22.75 | 22.49 | 22.68 | 2,238,100 | 0.00 |  | 0.00 | |
| ABBV | Abbvie Inc | 86.95 | 86.21 | 86.56 | 7,816,100 | 0.12 | | 0.14 | |
| ABC | Amerisourcebergen Corp | 87.05 | 84.90 | 86.76 | 1,767,800 | 0.37 | | 0.43 | |
| ABEV | Ambev S.A. | 4.460 | 4.380 | 4.400 | 15,397,500 | -0.030 | | 0.68 | |
| ABG | Asbury Automotive Group Inc | 110.8 | 109.3 | 110.2 | 227,900 | 0.1 | | 0.05 | |
| ABM | ABM Industries Incorporated | 38.37 | 37.91 | 38.07 | 197,200 | -0.09 | | 0.24 | |
| ABR | Arbor Realty Trust | 14.53 | 14.19 | 14.29 | 6,380,400 | -0.48 | | 3.25 | |
| ABR-A | Arbor Rlty TR Inc [Abr/Pa] | 26.23 | 25.95 | 25.95 | 700 | -0.32 | | 1.22 | |
| ABR-B | Arbor Rlty TR Inc [Abr/Pb] | 25.99 | 25.80 | 25.80 | 1,400 | 0.05 | | 0.18 | |
| ABR-C | Arbor Rlty TR Inc [Abr/Pc] | 26.24 | 26.02 | 26.24 | 600 | -0.04 | | 0.14 | |
| ABT | Abbott Laboratories | 84.63 | 83.76 | 84.56 | 3,904,800 | 0.69 | | 0.82 | |
| AC | Associated Capital Group Inc | 36.02 | 35.16 | 35.93 | 6,300 | -0.07 | | 0.19 | |
| ACA | Arcosa Inc | 40.12 | 39.76 | 40.00 | 375,100 | -0.03 | | 0.07 | |
| ACB | Aurora Cannabis Inc | 2.640 | 2.500 | 2.520 | 17,945,500 | -0.100 | | 3.82 | |
| ACC | American Campus Communities Inc | 48.42 | 47.92 | 47.98 | 505,500 | -0.33 | | 0.68 | |
| ACCO | Acco Brands Corp | 9.290 | 9.170 | 9.190 | 550,300 | -0.060 | | 0.65 | |
| ACEL | Accel Entertainment Inc. | 11.78 | 11.32 | 11.69 | 323,500 | 0.30 | | 2.63 | |
| ACH | Aluminum Corp of China Ltd | 8.180 | 7.970 | 8.180 | 58,400 | 0.340 | | 4.34 | |
| ACM | Aecom Technology Corp | 42.96 | 42.38 | 42.69 | 1,144,200 | 0.39 | | 0.92 | |
| ACN | Accenture Plc | 202.3 | 200.9 | 201.9 | 1,403,300 | -0.2 | | 0.07 | |
| ACP | Avenue Income Credit Strategies | 11.22 | 11.13 | 11.18 | 128,200 | 0.01 | | 0.09 | |
| ACP.P | Aberdeen Income Cr Strategies [Acp/R] | 0.3390 | 0.2500 | 0.2909 | 347,900 | -0.0716 | | 19.75 | |
| ACRE | Ares Commercial Real Estate Cor | 15.70 | 15.57 | 15.64 | 177,900 | 0.04 | | 0.26 | |
| ACV | Allianzgi Diversified Income & | 25.54 | 25.05 | 25.42 | 56,600 | 0.28 | | 1.11 | |
| ADC | Agree Realty Corp | 73.17 | 72.14 | 72.19 | 346,000 | -0.60 | | 0.82 | |
| ADM | Archer Daniels Midland | 44.22 | 43.92 | 44.00 | 2,601,800 | -0.07 | | 0.16 | |
| ADNT | Adient Plc | 23.73 | 23.08 | 23.39 | 812,900 | -0.30 | | 1.27 | |
| ADS | Alliance Data Systems Corp | 105.9 | 103.6 | 103.9 | 669,600 | -1.5 | | 1.40 | |
| ADSW | Advanced Disposal Services Inc | 32.90 | 32.82 | 32.88 | 1,002,900 | 0.04 | | 0.12 | |
| ADT | ADT Inc | 9.260 | 9.065 | 9.260 | 1,000,300 | 0.140 | | 1.54 | |
| ADX | Adams Express Company | 15.56 | 15.46 | 15.46 | 295,200 | -0.07 | | 0.45 | |
| AEB | Aegon N.V. Perp Cap Secs Floating Rate | 23.91 | 23.59 | 23.71 | 34,700 | -0.20 | | 0.84 | |
| AEE | Ameren Corp | 75.03 | 74.29 | 74.59 | 1,685,700 | -0.36 | | 0.48 | |
| AEFC | Aegon Funding Company Llc 5.10% | 25.33 | 25.24 | 25.27 | 52,700 | 0.01 | | 0.04 | |
| AEG | Aegon N.V. | 4.480 | 4.435 | 4.440 | 1,384,000 | -0.030 | | 0.67 | |
| AEH | Aegon N.V. Perp Cap Secs | 25.00 | 24.98 | 24.98 | 53,600 | 0.00 | | 0.00 | |
| AEL | American Equity Investment Life | 29.78 | 29.50 | 29.73 | 327,500 | -0.08 | | 0.27 | |
| AEL-A | American Equity Investment Life Holding | 25.54 | 25.44 | 25.49 | 52,300 | -0.01 | | 0.04 | |
| AEM | Agnico-Eagle Mines Ltd | 59.89 | 58.50 | 59.21 | 896,900 | -0.09 | | 0.15 | |
| AEO | American Eagle Outfitters | 15.37 | 15.08 | 15.12 | 8,752,700 | -0.22 | | 1.43 | |
| AEP | American Electric Power Company | 92.03 | 91.43 | 91.94 | 1,903,400 | 0.08 | | 0.09 | |
| AEP-B | American Elec Pwr Co. Inc [Aep/Pb] | 53.67 | 53.47 | 53.55 | 75,600 | -0.11 | | 0.20 | |
| AER | Aercap Holdings N.V. | 61.19 | 60.15 | 60.69 | 1,690,900 | -0.03 | | 0.05 | |
| AES | The Aes Corp | 19.23 | 18.82 | 19.13 | 3,757,300 | 0.34 | | 1.81 | |
| AFB | Alliance National Municipal | 13.75 | 13.67 | 13.73 | 58,900 | 0.03 | | 0.22 | |
| AFC | Allied Capital Corp | 26.10 | 25.95 | 26.05 | 12,900 | 0.11 | | 0.42 | |
| AFG | American Financial Group | 111.1 | 110.2 | 110.8 | 301,800 | 0.0 | | 0.04 | |
| AFGB | American Financial Group Inc 5.875% | 26.75 | 26.65 | 26.65 | 45,900 | -0.10 | | 0.37 | |
| AFGC | American Financial Group Inc 5.125% | 25.72 | 25.60 | 25.70 | 43,800 | 0.06 | | 0.23 | |
| AFGE | American Financial Group Inc | 25.35 | 25.33 | 25.34 | 10,200 | 0.01 | | 0.04 | |
| AFGH | American Financial Group Inc | 26.18 | 26.08 | 26.15 | 5,200 | 0.05 | | 0.17 | |
| AFI | Armstrong Flooring Inc | 3.965 | 3.825 | 3.890 | 278,400 | -0.100 | | 2.51 | |
| AFL | Aflac Incorporated | 53.33 | 52.93 | 53.16 | 2,499,600 | 0.11 | | 0.21 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 14.88 | 14.77 | 14.87 | 84,500 | 0.04 | | 0.27 | |
| AG | First Majestic Silver | 10.60 | 10.45 | 10.59 | 2,305,400 | 0.18 | | 1.73 | |
| AGCO | Agco Corp | 76.66 | 75.16 | 76.54 | 512,600 | 0.57 | | 0.75 | |
| AGD | Alpine Global Dynamic Dividend Fund | 10.06 | 9.99 | 10.02 | 48,900 | -0.03 | | 0.30 | |
| AGI | Alamos Gold Inc | 5.455 | 5.320 | 5.360 | 3,411,800 | 0.040 | | 0.75 | |
| AGM | Federal Agricultural Mortgage Corp | 82.93 | 81.63 | 82.27 | 50,800 | -0.09 | | 0.11 | |
| AGM-A | Federal Agricultural Mortgage Corp | 26.02 | 26.02 | 26.02 | 400 | 0.02 | | 0.08 | |
| AGM-C | Federal Agricultural Mortgage Corp | 26.50 | 26.50 | 26.50 | 400 | -0.30 | | 1.12 | |
| AGM-D | Federal Agricultural Mortgage Corp | 26.11 | 26.06 | 26.06 | 5,300 | -0.09 | | 0.34 | |
| AGM.A | Federal Agricultural Mortgage Corp | 71.04 | 71.04 | 71.04 | 100 | 0.00 | | 0.00 | |
| AGN | Allergan Plc | 186.2 | 185.2 | 185.6 | 1,485,800 | 0.3 | | 0.18 | |
| AGO | Assured Guaranty Ltd | 49.68 | 49.21 | 49.55 | 398,300 | 0.17 | | 0.34 | |
| AGO-B | Assured Guaranty Municipal Hlds IN | 26.77 | 26.60 | 26.76 | 5,300 | 0.13 | | 0.48 | |
| AGO-E | Assured Guaranty Municipal Hlds IN | 26.19 | 26.04 | 26.19 | 9,300 | 0.01 | | 0.04 | |
| AGO-F | Assured Guaranty Municipal Hlds IN | 25.60 | 25.55 | 25.55 | 3,900 | -0.02 | | 0.06 | |
| AGR | Avangrid Inc | 49.03 | 48.59 | 48.97 | 336,400 | 0.27 | | 0.55 | |
| AGRO | Adecoagro S.A. | 8.050 | 7.700 | 7.780 | 1,159,300 | 0.270 | | 3.60 | |
| AGS | Playags Inc | 11.27 | 10.90 | 11.26 | 694,100 | 0.40 | | 3.68 | |
| AGX | Argan Inc | 34.67 | 33.92 | 34.10 | 124,900 | -0.45 | | 1.30 | |
| AHC | A.H. Belo Corp | 2.970 | 2.890 | 2.930 | 28,000 | -0.020 | | 0.68 | |
| AHH | Armada Hoffler Properties Inc | 18.77 | 18.65 | 18.71 | 214,700 | -0.06 | | 0.32 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 27.68 | 26.89 | 27.01 | 1,800 | -0.10 | | 0.38 | |
| AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | 27.60 | 27.27 | 27.40 | 28,900 | -0.26 | | 0.94 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 25.94 | 25.80 | 25.93 | 17,500 | 0.11 | | 0.44 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 25.89 | 25.68 | 25.76 | 37,700 | -0.04 | | 0.16 | |
| AHT | Ashford Hospitality Trust Inc | 2.800 | 2.650 | 2.700 | 548,100 | -0.090 | | 3.23 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 25.34 | 25.20 | 25.34 | 900 | 0.24 | | 0.94 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 21.46 | 21.27 | 21.36 | 3,600 | -0.09 | | 0.42 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 21.18 | 20.98 | 21.15 | 7,900 | 0.02 | | 0.09 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 21.80 | 21.65 | 21.67 | 3,400 | -0.05 | | 0.22 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 21.82 | 21.40 | 21.66 | 19,200 | -0.06 | | 0.27 | |
| AI | Arlington Asset Investment Corp | 5.920 | 5.830 | 5.850 | 190,300 | -0.040 | | 0.68 | |
| AI-B | Arlington Asset Investment Corp [Ai/Pb] | 21.66 | 21.65 | 21.65 | 300 | 0.05 | | 0.23 | |
| AI-C | Arlington Asset Investment Corp [Ai/Pc] | 22.00 | 21.99 | 22.00 | 400 | 0.03 | | 0.15 | |
| AIC | Arlington Asset Investment Cor | 23.51 | 23.38 | 23.40 | 7,800 | 0.02 | | 0.09 | |
| AIF | Apollo Tactical Income Fund Inc | 14.75 | 14.69 | 14.75 | 83,800 | 0.02 | | 0.14 | |
| AIG | American International Group | 51.85 | 51.04 | 51.08 | 4,634,400 | -0.50 | | 0.97 | |
| AIG-A | American International Group Inc | 26.70 | 26.36 | 26.70 | 40,400 | 0.26 | | 1.00 | |
| AIG.W | American Intl Group Inc WT [Aig/W] | 10.61 | 10.03 | 10.05 | 174,300 | -0.43 | | 4.10 | |
| AIN | Albany International Corp | 82.43 | 81.08 | 81.49 | 194,700 | -0.48 | | 0.59 | |
| AIO | Allianzgi Artificial Intelligence & | 19.84 | 19.40 | 19.66 | 74,900 | 0.23 | | 1.19 | |
| AIR | AAR Corp | 45.02 | 44.46 | 44.93 | 95,300 | 0.03 | | 0.07 | |
| AIT | Applied Industrial Technologies | 64.61 | 63.73 | 63.80 | 160,000 | -0.28 | | 0.44 | |
| AIV | Apartment Investment and Management | 52.74 | 52.09 | 52.12 | 878,100 | -0.53 | | 1.01 | |
| AIW | Arlington Asset Investment Cor | 24.24 | 24.15 | 24.24 | 700 | 0.04 | | 0.15 | |
| AIZ | Assurant Inc | 130.8 | 129.9 | 130.0 | 276,900 | -0.9 | | 0.68 | |
| AIZP | Assurant Inc 6.50% Series D Mandatory | 127.7 | 127.7 | 127.7 | 600 | -0.9 | | 0.73 | |
| AJG | Arthur J. Gallagher & Company | 94.52 | 93.77 | 93.88 | 655,500 | -0.27 | | 0.29 | |
| AJRD | Aerojet Rocketdyne Holdings | 44.29 | 43.28 | 43.83 | 577,300 | 0.40 | | 0.92 | |
| AJX | Great Ajax Corp | 15.20 | 15.10 | 15.15 | 64,000 | 0.02 | | 0.13 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 27.35 | 27.28 | 27.28 | 400 | -0.16 | | 0.58 | |
| AKO.A | Embotell Andina Sa Cl A | 13.82 | 13.80 | 13.80 | 500 | 0.05 | | 0.36 | |
| AKO.B | Embotell Andna Sa Cl B | 16.79 | 16.40 | 16.68 | 4,900 | -0.12 | | 0.72 | |
| AKR | Acadia Realty Trust | 26.72 | 26.44 | 26.45 | 395,200 | -0.11 | | 0.41 | |
| AKS | AK Steel Holding Corp | 3.470 | 3.330 | 3.410 | 10,095,500 | 0.090 | | 2.71 | |
| AL | Air Lease Corp Cl A | 46.92 | 46.46 | 46.57 | 338,800 | -0.22 | | 0.47 | |
| AL-A | Air Lease Corp [Al/Pa] | 26.28 | 26.13 | 26.28 | 7,800 | 0.02 | | 0.09 | |
| ALB | Albemarle Corp | 65.52 | 64.11 | 65.30 | 1,020,500 | 0.58 | | 0.90 | |
| ALC | Alcon Inc | 55.25 | 54.81 | 55.04 | 1,352,000 | -0.40 | | 0.72 | |
| ALE | Allete Inc | 79.74 | 78.25 | 79.50 | 638,500 | 0.67 | | 0.85 | |
| ALEX | Alexander and Baldwin Inc | 21.05 | 20.91 | 21.00 | 250,300 | 0.01 | | 0.05 | |
| ALG | Alamo Group | 118.1 | 115.6 | 117.9 | 45,100 | 0.2 | | 0.13 | |
| ALK | Alaska Air Group | 67.98 | 66.85 | 67.24 | 744,600 | -0.75 | | 1.10 | |
| ALL | Allstate Corp | 111.8 | 110.6 | 110.7 | 1,030,900 | -0.6 | | 0.52 | |
| ALL-A | Allstate Corp [All/Pa] | 25.63 | 25.30 | 25.32 | 28,200 | -0.45 | | 1.75 | |
| ALL-B | Allstate Corp [All/Pb] | 26.34 | 26.24 | 26.29 | 80,400 | 0.03 | | 0.11 | |
| ALL-G | Allstate Corp [All/Pg] | 26.79 | 26.59 | 26.73 | 30,900 | 0.05 | | 0.19 | |
| ALL-H | Allstate Corp [All/Ph] | 25.77 | 25.68 | 25.74 | 329,400 | 0.03 | | 0.12 | |
| ALL-I | Allstate Corp 4.75% Prf Perpetual USD 25 | 25.11 | 25.07 | 25.07 | 149,700 | 0.01 | | 0.04 | |
| ALL-Y | GMAC Capital Trust I [Ally/Pa] | 25.94 | 25.90 | 25.90 | 96,700 | -0.02 | | 0.08 | |
| ALLE | Allegion Plc | 124.6 | 123.7 | 124.1 | 1,142,100 | 0.0 | | 0.00 | |
| ALLY | Ally Financial | 31.64 | 31.36 | 31.38 | 1,725,300 | -0.22 | | 0.70 | |
| ALP-Q | Alabama Power Co. [Alp/Pq] | 26.32 | 26.18 | 26.29 | 10,000 | 0.04 | | 0.15 | |
| ALSN | Allison Transmission Holdings | 48.59 | 47.53 | 48.06 | 955,300 | 0.10 | | 0.21 | |
| ALV | Autoliv Inc | 82.42 | 81.36 | 82.37 | 253,900 | 0.50 | | 0.61 | |
| ALX | Alexander's Inc | 326.0 | 321.6 | 325.0 | 15,200 | 0.4 | | 0.13 | |
| AM | Antero Midstream Corp | 5.590 | 5.135 | 5.550 | 10,972,500 | 0.410 | | 7.98 | |
| AMC | Amc Entertainment Holdings Inc | 8.410 | 8.090 | 8.100 | 2,442,600 | -0.130 | | 1.58 | |
| AMCR | Amcor Plc | 10.40 | 10.26 | 10.35 | 5,174,400 | -0.08 | | 0.77 | |
| AME | Amtek Inc | 98.39 | 97.66 | 98.08 | 742,000 | -0.25 | | 0.25 | |
| AMG | Affiliated Managers Group | 84.26 | 82.72 | 82.84 | 559,900 | -1.42 | | 1.69 | |
| AMH | American Homes 4 Rent | 26.53 | 26.10 | 26.14 | 969,400 | -0.27 | | 1.02 | |
| AMH-D | American Homes 4 Rent [Amh/Pd] | 26.37 | 26.19 | 26.37 | 9,000 | 0.12 | | 0.46 | |
| AMH-E | American Homes 4 Rent [Amh/Pe] | 26.21 | 26.08 | 26.21 | 7,900 | 0.07 | | 0.27 | |
| AMH-F | American Homes 4 Rent [Amh/Pf] | 25.93 | 25.79 | 25.93 | 1,200 | 0.08 | | 0.31 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 25.98 | 25.77 | 25.82 | 4,800 | -0.07 | | 0.26 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 26.70 | 26.60 | 26.69 | 1,700 | 0.10 | | 0.39 | |
| AMK | Assetmark Financial Holdings Inc | 27.27 | 25.70 | 27.09 | 129,500 | 0.69 | | 2.61 | |
| AMN | Amn Healthcare Services Inc | 61.04 | 60.05 | 60.54 | 152,800 | 0.21 | | 0.35 | |
| AMOV | America Movil A ADR | 15.16 | 14.81 | 15.14 | 11,900 | 0.24 | | 1.61 | |
| AMP | Ameriprise Financial Services | 165.4 | 163.7 | 165.2 | 938,100 | 0.4 | | 0.24 | |
| AMPY | Amplify Energy Corp | 5.730 | 5.410 | 5.710 | 253,800 | 0.240 | | 4.39 | |
| AMRC | Ameresco Inc | 16.45 | 16.29 | 16.41 | 98,700 | 0.04 | | 0.24 | |
| AMRX | Amneal Pharmaceuticals Inc | 3.630 | 3.420 | 3.500 | 1,778,400 | -0.060 | | 1.69 | |
| AMT | American Tower Corp | 214.1 | 209.2 | 210.0 | 1,414,800 | -2.7 | | 1.25 | |
| AMX | America Movil S.A.B. DE C.V. | 15.18 | 14.95 | 15.14 | 3,453,000 | 0.15 | | 1.00 | |
| AN | Autonation Inc | 51.05 | 50.56 | 50.95 | 271,500 | 0.27 | | 0.53 | |
| ANET | Arista Networks Inc | 194.9 | 189.6 | 192.1 | 772,200 | 1.8 | | 0.96 | |
| ANF | Abercrombie & Fitch Company | 17.83 | 17.29 | 17.79 | 1,951,500 | 0.42 | | 2.42 | |
| ANFI | Amira Nature Foods Ltd | 0.5354 | 0.4600 | 0.4600 | 276,900 | -0.0728 | | 13.66 | |
| ANH | Anworth Mortgage Asset Corp | 3.610 | 3.575 | 3.610 | 396,300 | -0.010 | | 0.28 | |
| ANH-A | Anworth Mortgage Asset Cp [Anh/Pa] | 26.21 | 26.15 | 26.15 | 700 | 0.00 | | 0.00 | |
| ANH-B | Anworth Mortgage Asset Cp [Anh/Pb] | 22.50 | 22.50 | 22.50 | 100 | -0.17 | | 0.75 | |
| ANH-C | Anworth Mortgage Asset Cp [Anh/Pc] | 25.61 | 25.58 | 25.61 | 1,500 | 0.01 | | 0.03 | |
| ANTM | Anthem Inc | 284.4 | 280.4 | 283.9 | 863,400 | 1.5 | | 0.54 | |
| AOD | Alpine Total Dynamic Dividend | 8.650 | 8.580 | 8.610 | 348,900 | -0.040 | | 0.46 | |
| AON | AON Plc | 205.9 | 204.0 | 205.2 | 436,700 | -0.3 | | 0.15 | |
| AOS | Smith [A.O.] Corp | 45.66 | 44.90 | 45.39 | 2,408,000 | 0.01 | | 0.02 | |
| AP | Ampco-Pittsburgh Corp | 3.141 | 3.030 | 3.040 | 59,500 | -0.080 | | 2.56 | |
| APA | Apache Corp | 21.06 | 20.59 | 20.93 | 6,271,000 | 0.30 | | 1.45 | |
| APAM | Artisan Partners Asset Mgmt | 30.05 | 29.80 | 29.98 | 363,300 | -0.04 | | 0.13 | |
| APD | Air Products and Chemicals | 231.7 | 229.4 | 229.5 | 928,800 | -1.3 | | 0.57 | |
| APH | Amphenol Corp | 105.4 | 104.2 | 105.1 | 1,102,900 | 0.7 | | 0.63 | |
| APHA | Aphria Inc | 5.090 | 4.870 | 4.950 | 4,372,200 | -0.130 | | 2.56 | |
| APLE | Apple Hospitality REIT Inc | 15.96 | 15.84 | 15.86 | 1,246,700 | -0.09 | | 0.56 | |
| APO | Apollo Global Management Llc C | 44.60 | 43.70 | 44.29 | 2,097,600 | 0.46 | | 1.05 | |
| APO-A | Apollo Global Mgmt Inc [Apo/Pa] | 26.27 | 26.16 | 26.27 | 12,600 | 0.08 | | 0.31 | |
| APO-B | Apollo Global Mgmt Inc [Apo/Pb] | 26.61 | 26.54 | 26.60 | 11,700 | 0.01 | | 0.04 | |
| APRN | Blue Apron Holdings Inc | 7.000 | 6.720 | 6.900 | 101,000 | 0.100 | | 1.47 | |
| APTS | Preferred Apartment Communities | 14.07 | 13.91 | 13.94 | 189,100 | -0.04 | | 0.29 | |
| APTV | Aptiv Plc | 93.24 | 92.22 | 92.77 | 770,200 | -0.19 | | 0.20 | |
| APY | Apergy Corp | 28.06 | 26.60 | 27.72 | 584,300 | 1.13 | | 4.25 | |
| AQN | Algonquin Pwr & Util | 14.35 | 14.24 | 14.29 | 395,600 | 0.01 | | 0.07 | |
| AQNA | Algonquin Power & Utilities Corp | 27.17 | 26.91 | 26.94 | 11,800 | 0.00 | | 0.00 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 27.17 | 26.97 | 27.13 | 11,700 | 0.13 | | 0.48 | |
| AQUA | Evoqua Water Technologies Corp | 19.49 | 18.68 | 19.48 | 799,900 | 0.66 | | 3.51 | |
| AR | Antero Resources Corp | 2.710 | 2.560 | 2.680 | 11,811,600 | 0.110 | | 4.28 | |
| ARA | American Renal Associates | 10.020 | 9.620 | 9.910 | 86,800 | -0.050 | | 0.50 | |
| ARC | American Reprographics Company | 1.170 | 1.110 | 1.130 | 249,600 | 0.010 | | 0.89 | |
| ARCH | Arch Coal Inc | 76.24 | 75.19 | 75.96 | 186,900 | 0.38 | | 0.50 | |
| ARCO | Arcos Dorados Holdings Inc | 7.400 | 7.140 | 7.210 | 752,800 | -0.110 | | 1.50 | |
| ARD | Ardagh Group S.A. | 19.07 | 18.58 | 18.83 | 103,200 | -0.12 | | 0.63 | |
| ARDC | Ares Dynamic Credit Allocation | 14.83 | 14.78 | 14.79 | 73,600 | -0.01 | | 0.07 | |
| ARE | Alexandria Real Estate Equities | 163.3 | 161.7 | 162.0 | 638,400 | -0.4 | | 0.22 | |
| ARE-A | Ares Management Corp [Ares/Pa] | 26.98 | 26.77 | 26.82 | 10,200 | -0.13 | | 0.48 | |
| ARES | Ares Management LP | 33.66 | 32.97 | 33.65 | 255,600 | 0.76 | | 2.31 | |
| ARGD | Argo Grp Itl Snr NTS | 25.50 | 25.46 | 25.50 | 10,000 | 0.05 | | 0.20 | |
| ARGO | Argo Group Intl Hlds | 64.73 | 63.77 | 64.41 | 278,900 | 0.12 | | 0.19 | |
| ARI | Apollo Commercial Real Estate | 18.58 | 18.52 | 18.55 | 817,900 | -0.01 | | 0.05 | |
| ARL | American Realty Investors | 14.05 | 13.20 | 14.05 | 6,400 | 0.91 | | 6.93 | |
| ARLO | Arlo Technologies Inc | 3.260 | 3.140 | 3.150 | 327,800 | -0.110 | | 3.37 | |
| ARMK | Aramark Holdings Corp | 42.66 | 41.87 | 42.62 | 1,003,200 | 0.34 | | 0.80 | |
| ARNC | Arconic Inc | 31.15 | 30.91 | 31.01 | 2,595,500 | 0.22 | | 0.71 | |
| AROC | Archrock Inc | 9.240 | 8.920 | 9.220 | 1,435,100 | 0.290 | | 3.25 | |
| ARR | Armour Residential R | 17.69 | 17.47 | 17.64 | 1,023,900 | 0.07 | | 0.40 | |
| ARR-B | Armour Residential REIT Inc [Arr/Pb] | 25.08 | 24.99 | 25.02 | 78,300 | 0.02 | | 0.06 | |
| ARW | Arrow Electronics | 82.88 | 81.71 | 82.50 | 475,100 | 0.32 | | 0.39 | |
| ASA | ASA Gold and Precious Metals | 12.52 | 12.40 | 12.50 | 70,300 | 0.10 | | 0.81 | |
| ASB | Associated Banc-Corp | 21.74 | 21.45 | 21.51 | 935,400 | -0.08 | | 0.37 | |
| ASB-C | Associated Banc-Corp [Asb/Pc] | 25.65 | 25.44 | 25.60 | 7,000 | -0.01 | | 0.04 | |
| ASB-D | Associated Banc-Corp [Asb/Pd] | 25.55 | 25.49 | 25.50 | 2,500 | 0.08 | | 0.33 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 26.57 | 26.17 | 26.23 | 4,000 | 0.08 | | 0.31 | |
| ASC | Ardmore Shipping Corp | 8.580 | 8.270 | 8.540 | 176,800 | 0.250 | | 3.02 | |
| ASG | Liberty All-Star Growth Fund | 6.330 | 6.040 | 6.070 | 553,900 | -0.260 | | 4.11 | |
| ASGN | On Assignment | 68.37 | 67.71 | 68.09 | 287,900 | 0.03 | | 0.04 | |
| ASH | Ashland Global Holdings Inc | 76.01 | 74.63 | 74.83 | 874,000 | -0.90 | | 1.19 | |
| ASIX | Advansix Inc | 20.29 | 19.48 | 19.56 | 144,900 | -0.74 | | 3.65 | |
| ASPN | Aspen Aerogels Inc | 8.000 | 7.850 | 7.890 | 8,300 | -0.050 | | 0.63 | |
| ASR | Grupo Aeroportuario Del Sureste | 176.1 | 169.2 | 175.1 | 140,400 | 4.5 | | 2.63 | |
| ASX | Ase Industrial Holding Co. Ltd | 5.280 | 5.130 | 5.260 | 419,300 | 0.010 | | 0.19 | |
| AT | Atlantic Power Corp | 2.410 | 2.360 | 2.370 | 183,300 | -0.040 | | 1.66 | |
| ATEN | A10 Networks Inc | 6.390 | 6.155 | 6.360 | 177,800 | 0.210 | | 3.41 | |
| ATGE | Adtalem Global Education Inc | 33.81 | 33.16 | 33.76 | 290,000 | 0.30 | | 0.90 | |
| ATH | Athene Holding Ltd | 44.50 | 43.99 | 44.12 | 2,023,400 | -0.10 | | 0.23 | |
| ATH-A | Athene Hld Ltd [Ath/Pa] | 27.99 | 27.65 | 27.85 | 65,600 | 0.14 | | 0.51 | |
| ATH-B | Antah Hlds Ltd | 25.90 | 25.80 | 25.82 | 24,500 | -0.01 | | 0.04 | |
| ATHM | Autohome Inc | 70.68 | 69.16 | 70.01 | 369,200 | 0.07 | | 0.10 | |
| ATI | Allegheny Technologies Inc | 24.10 | 23.57 | 23.79 | 578,600 | 0.06 | | 0.25 | |
| ATKR | Atkore International Group | 42.37 | 41.64 | 42.16 | 470,900 | 0.17 | | 0.40 | |
| ATO | Atmos Energy Corp | 106.9 | 106.1 | 106.8 | 637,800 | 0.4 | | 0.41 | |
| ATR | Aptargroup | 112.8 | 111.3 | 111.9 | 219,400 | -0.7 | | 0.61 | |
| ATTO | Atento S.A. | 2.830 | 2.770 | 2.780 | 30,900 | -0.051 | | 1.80 | |
| ATUS | Altice USA Inc Cl A | 25.79 | 25.23 | 25.41 | 3,106,900 | -0.31 | | 1.21 | |
| ATV | Acorn International | 19.56 | 18.00 | 18.53 | 22,800 | 0.66 | | 3.70 | |
| AU | Anglogold Ashanti Ltd | 19.65 | 19.00 | 19.27 | 2,577,000 | 0.53 | | 2.83 | |
| AUY | Yamana Gold | 3.600 | 3.520 | 3.540 | 15,548,300 | -0.010 | | 0.28 | |
| AVA | Avista Corp | 47.38 | 47.00 | 47.21 | 192,500 | 0.18 | | 0.38 | |
| AVAL | Grupo Aval Acciones Y Valores S | 8.320 | 8.200 | 8.250 | 589,400 | 0.010 | | 0.12 | |
| AVB | Avalonbay Communities | 216.8 | 213.3 | 215.3 | 388,800 | -0.6 | | 0.29 | |
| AVD | American Vanguard Corp | 16.57 | 16.20 | 16.48 | 86,700 | 0.05 | | 0.30 | |
| AVH | Avianca Holdings S.A. | 4.670 | 4.337 | 4.470 | 188,300 | 0.030 | | 0.68 | |
| AVK | Advent Claymore Convertible Securities | 15.33 | 15.12 | 15.29 | 163,000 | 0.10 | | 0.66 | |
| AVLR | Avalara Inc | 73.40 | 71.68 | 72.00 | 725,600 | -0.84 | | 1.15 | |
| AVNS | Avanos Medical Inc | 33.53 | 32.55 | 33.23 | 370,700 | 0.63 | | 1.93 | |
| AVP | Avon Products | 4.905 | 4.740 | 4.890 | 10,197,500 | 0.070 | | 1.45 | |
| AVT-A | Avantor Inc [Avtr/Pa] | 64.65 | 63.23 | 64.26 | 130,600 | 1.22 | | 1.94 | |
| AVTR | Avantor Inc | 18.76 | 18.06 | 18.50 | 7,312,200 | 0.38 | | 2.10 | |
| AVX | Avx Corp | 20.47 | 20.30 | 20.34 | 245,300 | 0.04 | | 0.20 | |
| AVY | Avery Dennison Corp | 130.1 | 129.3 | 129.8 | 491,700 | -0.3 | | 0.25 | |
| AVYA | Avaya Holdings Corp | 11.54 | 11.09 | 11.15 | 3,868,600 | -0.23 | | 2.02 | |
| AWF | Alliancebernstein Global High Income | 12.08 | 12.03 | 12.04 | 145,700 | -0.02 | | 0.17 | |
| AWI | Armstrong World Industries Inc | 94.96 | 92.39 | 92.47 | 257,000 | -2.04 | | 2.16 | |
| AWK | American Water Works | 123.3 | 122.1 | 122.4 | 767,100 | -0.1 | | 0.11 | |
| AWP | Alpine Global Premier Propertie | 6.520 | 6.440 | 6.450 | 346,500 | -0.070 | | 1.07 | |
| AWR | American States Water Company | 86.68 | 85.84 | 86.19 | 228,700 | 0.04 | | 0.05 | |
| AX | Axos Financial Inc | 29.16 | 28.59 | 28.70 | 269,200 | -0.34 | | 1.17 | |
| AXE | Anixter International Inc | 89.52 | 88.70 | 89.27 | 662,200 | 0.49 | | 0.55 | |
| AXL | American Axle & Manufacturing | 10.09 | 9.69 | 10.06 | 1,884,900 | 0.04 | | 0.40 | |
| AXO | Axos Financial Inc | 26.20 | 26.04 | 26.18 | 1,000 | -0.01 | | 0.02 | |
| AXP | American Express Company | 121.5 | 120.0 | 120.9 | 2,518,100 | 0.4 | | 0.37 | |
| AXR | Amrep Corp | 6.170 | 5.820 | 6.100 | 1,200 | 0.100 | | 1.67 | |
| AXS | Axis Capital Holdings | 59.30 | 58.69 | 58.78 | 557,600 | -0.38 | | 0.64 | |
| AXS-D | Axis Capital Holdings Ltd [Axs/Pd] | 25.10 | 25.07 | 25.08 | 10,200 | -0.02 | | 0.09 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 25.56 | 25.40 | 25.55 | 60,000 | 0.02 | | 0.06 | |
| AXTA | Axalta Coating Systems Ltd | 29.99 | 29.57 | 29.65 | 1,638,300 | -0.57 | | 1.89 | |
| AYI | Acuity Brands Inc | 133.6 | 131.8 | 133.5 | 275,000 | 0.5 | | 0.39 | |
| AYR | Aircastle Ltd | 32.17 | 32.06 | 32.17 | 181,600 | 0.07 | | 0.22 | |
| AYX | Alteryx Inc | 109.4 | 107.0 | 107.6 | 698,900 | -0.4 | | 0.37 | |
| AZN | Astrazeneca Plc | 48.04 | 47.45 | 47.98 | 3,441,300 | 0.21 | | 0.44 | |
| AZO | Autozone | 1,274 | 1,225 | 1,250 | 601,200 | 81 | | 6.93 | |
| AZRE | Azure Power Global Ltd | 12.97 | 12.50 | 12.74 | 27,900 | -0.21 | | 1.62 | |
| AZUL | Azul S.A. ADR | 38.60 | 37.88 | 38.53 | 400,000 | -0.94 | | 2.38 | |
| AZZ | Azz Inc | 45.25 | 44.19 | 44.43 | 136,100 | -0.37 | | 0.83 | |