| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 38.32 | 37.71 | 37.77 | 3,054,300 | -0.69 |  | 1.79 |   |
| AA | Alcoa Inc | 16.05 | 15.62 | 15.65 | 16,799,700 | -0.33 | | 2.07 | |
| AA-B | Alcoa Inc. | 51.31 | 50.00 | 50.00 | 73,800 | -1.26 | | 2.46 | |
| AAC | Aac Holdings Inc. | 26.27 | 25.26 | 25.52 | 155,200 | -0.75 | | 2.85 | |
| AAN | Aaron's Inc | 32.40 | 31.52 | 31.66 | 558,200 | -0.73 | | 2.25 | |
| AAP | Advance Auto Parts Inc | 161.0 | 157.4 | 159.0 | 830,400 | -1.3 | | 0.79 | |
| AAT | American Assets Trust | 45.04 | 44.07 | 44.38 | 377,300 | -0.67 | | 1.49 | |
| AAV | Advantage Oil & Gas Ltd | 4.190 | 3.890 | 4.180 | 126,300 | 0.190 |  | 4.76 | |
| AB | Alliance Capital Management L.P. | 24.74 | 24.04 | 24.16 | 762,300 | -0.66 | | 2.66 | |
| ABB | Abb Ltd | 19.34 | 19.14 | 19.14 | 2,333,100 | -0.25 | | 1.29 | |
| ABBV | Abbvie Inc. Common Stock | 62.68 | 60.12 | 60.35 | 17,582,400 | -2.77 | | 4.39 | |
| ABC | Amerisourcebergen Corp | 96.50 | 94.98 | 95.05 | 2,346,700 | -1.29 | | 1.34 | |
| ABEV | Ambev S.A. | 6.680 | 6.530 | 6.580 | 13,101,100 | -0.230 | | 3.38 | |
| ABG | Asbury Automotive Group Inc | 76.98 | 74.17 | 74.21 | 375,200 | -3.10 | | 4.01 | |
| ABM | ABM Industries Incorporated | 29.41 | 28.82 | 28.87 | 210,000 | -0.61 | | 2.07 | |
| ABR | Arbor Realty Trust | 7.020 | 6.940 | 6.950 | 69,700 | -0.050 | | 0.71 | |
| ABR-A | Arbor Realty Trust Inc | 25.27 | 25.17 | 25.20 | 4,300 | -0.05 | | 0.20 | |
| ABR-B | Arbor Realty Trust Inc | 24.55 | 24.50 | 24.50 | 1,600 | -0.05 | | 0.20 | |
| ABR-C | Arbor Realty Trust | 25.57 | 25.57 | 25.57 | 400 | 0.06 | | 0.24 | |
| ABRN | Arbor Realty Trust 7.375% Senio | 25.12 | 25.00 | 25.12 | 8,300 | 0.22 | | 0.88 | |
| ABT | Abbott Laboratories | 45.63 | 44.70 | 44.76 | 9,613,300 | -0.50 | | 1.10 | |
| ABX | Barrick Gold Corp | 12.94 | 12.17 | 12.78 | 16,184,700 | 0.49 | | 3.99 | |
| ACC | American Campus Communities Inc | 44.53 | 43.91 | 43.96 | 2,017,900 | -0.61 | | 1.37 | |
| ACCO | Acco Brands Corp | 8.290 | 7.900 | 7.920 | 685,400 | -0.370 | | 4.46 | |
| ACE | Ace Limited | 109.7 | 107.9 | 108.0 | 2,187,900 | -2.2 | | 1.97 | |
| ACG | Alliancebernstein Income Fund Inc | 7.570 | 7.520 | 7.570 | 744,000 | 0.040 | | 0.53 | |
| ACH | Aluminum Corporation of China Ltd | 11.37 | 11.11 | 11.12 | 278,700 | -0.46 | | 3.97 | |
| ACI | Arch Coal | 0.9400 | 0.8600 | 0.9300 | 6,379,500 | 0.0300 | | 3.33 | |
| ACM | Aecom Technology Corp | 25.86 | 25.20 | 25.42 | 1,946,400 | -0.53 | | 2.04 | |
| ACMP | Access Midstream Partners L.P. | 52.49 | 50.61 | 51.75 | 634,400 | 0.43 | | 0.84 | |
| ACN | Accenture Plc. | 85.44 | 83.86 | 84.03 | 3,837,500 | -1.61 | | 1.88 | |
| ACP | Avenue Income Credit Strategies | 15.02 | 14.89 | 14.95 | 52,600 | -0.06 | | 0.40 | |
| ACRE | Ares Commercial Real Estate Cor | 12.13 | 12.00 | 12.03 | 118,800 | -0.10 | | 0.82 | |
| ACT | Actavis Inc | 273.0 | 266.2 | 266.5 | 2,747,800 | -6.7 | | 2.46 | |
| ACW | Accuride Corporation | 4.420 | 4.280 | 4.400 | 138,700 | 0.040 | | 0.92 | |
| ADC | Agree Realty Corp | 35.32 | 34.57 | 34.64 | 156,200 | -0.71 | | 2.01 | |
| ADM | Archer Daniels Midland Company | 47.86 | 46.56 | 46.63 | 5,406,700 | -1.29 | | 2.69 | |
| ADPT | Adeptus Health Inc. | 31.91 | 30.12 | 31.45 | 100,600 | -0.02 | | 0.06 | |
| ADS | Alliance Data Systems Corp | 292.8 | 288.0 | 288.8 | 397,500 | -4.1 | | 1.40 | |
| ADT | ADT Corp | 35.11 | 34.34 | 34.40 | 2,306,800 | -0.39 | | 1.12 | |
| ADX | Adams Express Company | 13.57 | 13.39 | 13.39 | 142,000 | -0.15 | | 1.11 | |
| AEB | Aegon Nv | 24.14 | 23.98 | 24.02 | 8,300 | 0.02 | | 0.08 | |
| AEC | Associated Estates Realty Corp | 25.55 | 24.90 | 24.91 | 412,200 | -0.64 | | 2.50 | |
| AED | Aegon Nv | 25.86 | 25.70 | 25.72 | 48,800 | -0.12 | | 0.46 | |
| AEE | Ameren Corp | 46.40 | 45.22 | 45.28 | 1,894,000 | -1.23 | | 2.64 | |
| AEG | Aegon Nv | 7.230 | 7.120 | 7.140 | 859,700 | -0.070 | | 0.97 | |
| AEH | Aegon Nv | 25.87 | 25.73 | 25.73 | 74,000 | 0.01 | | 0.04 | |
| AEK | Aegon N.V. 8.00% | 28.35 | 28.16 | 28.16 | 65,200 | -0.11 | | 0.39 | |
| AEL | American Equity Investment Life | 26.15 | 25.46 | 25.51 | 453,900 | -0.80 | | 3.04 | |
| AEM | Agnico-Eagle Mines Limited | 34.17 | 32.30 | 33.72 | 3,486,400 | 1.07 | | 3.28 | |
| AEO | American Eagle Outfitters | 14.28 | 13.97 | 14.04 | 2,763,200 | -0.25 | | 1.75 | |
| AEP | American Electric Power Company | 64.27 | 62.76 | 62.81 | 3,855,900 | -0.91 | | 1.43 | |
| AER | Aercap Holdings N.V. | 40.15 | 39.50 | 39.53 | 935,400 | -0.91 | | 2.25 | |
| AES | The Aes Corp | 12.44 | 12.17 | 12.22 | 6,475,000 | -0.22 | | 1.77 | |
| AES-C | Aes TR III 6.75 Pfd | 51.38 | 50.73 | 50.73 | 39,300 | -0.42 | | 0.82 | |
| AET | Aetna Inc | 93.60 | 91.64 | 91.82 | 2,048,600 | -1.79 | | 1.91 | |
| AF | Astoria Financial Corp | 12.45 | 12.22 | 12.23 | 615,500 | -0.31 | | 2.47 | |
| AF-C | Astoria Financial Corp | 25.17 | 25.02 | 25.06 | 29,000 | -0.09 | | 0.36 | |
| AFA | American Financial Group Inc | 26.06 | 26.00 | 26.00 | 2,700 | -0.01 | | 0.04 | |
| AFB | Alliance National Municipal | 14.46 | 14.37 | 14.39 | 64,000 | 0.04 | | 0.28 | |
| AFC | Allied Capital Corp | 25.68 | 25.44 | 25.54 | 14,600 | 0.01 | | 0.04 | |
| AFG | American Financial Group | 58.92 | 57.97 | 58.04 | 272,600 | -1.06 | | 1.79 | |
| AFGE | American Financial Group Inc | 25.81 | 25.64 | 25.75 | 17,800 | -0.07 | | 0.27 | |
| AFL | Aflac Incorporated | 58.07 | 56.91 | 57.08 | 2,371,300 | -0.57 | | 0.99 | |
| AFM | Affiliated Managers Group Inc | 25.82 | 25.77 | 25.82 | 23,600 | 0.05 | | 0.19 | |
| AFQ | American Financial Group | 26.58 | 26.37 | 26.56 | 2,900 | 0.26 | | 0.99 | |
| AFS-A | Amtrust Financial Services Inc. | 24.60 | 24.34 | 24.60 | 10,600 | 0.02 | | 0.08 | |
| AFSD | Aflac Incorporated | 25.38 | 25.25 | 25.29 | 39,700 | -0.05 | | 0.20 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 16.76 | 16.60 | 16.66 | 58,100 | -0.08 | | 0.48 | |
| AFW | American Financial Group Inc | 27.03 | 26.92 | 26.97 | 7,600 | 0.03 | | 0.11 | |
| AG | First Majestic Silver | 6.280 | 5.760 | 6.190 | 2,340,400 | 0.330 | | 5.63 | |
| AGC | Advent Claymore Convertible Securities | 6.340 | 6.270 | 6.310 | 241,400 | -0.030 | | 0.47 | |
| AGCO | Agco Corp | 43.67 | 43.09 | 43.34 | 1,424,700 | -0.30 | | 0.69 | |
| AGD | Alpine Global Dynamic Dividend Fund | 9.920 | 9.800 | 9.810 | 32,600 | -0.100 | | 1.01 | |
| AGI | Alamos Gold Inc | 5.350 | 5.120 | 5.300 | 970,500 | 0.140 | | 2.71 | |
| AGM | Federal Agricultural Mortgage Corp | 27.75 | 27.16 | 27.55 | 32,400 | 0.12 | | 0.44 | |
| AGM-A | Federal Agricultural Mortgage | 25.10 | 25.00 | 25.00 | 4,200 | 0.05 | | 0.20 | |
| AGM-B | Federal Ag | 26.70 | 26.65 | 26.70 | 600 | 0.15 | | 0.56 | |
| AGM-C | Federal Agricultural Mortgage | 25.65 | 25.65 | 25.65 | 100 | -0.20 | | 0.77 | |
| AGM.A | Federal Agricultural Mortgage Corp | 23.00 | 20.85 | 22.75 | 12,600 | 1.59 | | 7.51 | |
| AGN | Allergan Inc | 221.7 | 218.6 | 219.3 | 2,896,200 | -3.1 | | 1.41 | |
| AGO | Assured Guaranty Ltd | 24.86 | 24.37 | 24.42 | 2,323,300 | -0.40 | | 1.61 | |
| AGO-B | Assured Guaranty Ltd [B] | 25.82 | 25.75 | 25.77 | 3,100 | -0.03 | | 0.12 | |
| AGO-E | Assured Guaranty Ltd [E] | 25.25 | 25.17 | 25.18 | 3,000 | 0.05 | | 0.20 | |
| AGO-F | Assured Guaranty Ltd [F] | 24.59 | 24.41 | 24.55 | 4,300 | 0.03 | | 0.12 | |
| AGRO | Adecoagro S.A. | 7.870 | 7.640 | 7.760 | 164,200 | -0.140 | | 1.77 | |
| AGU | Agrium Inc | 108.3 | 104.0 | 106.7 | 618,600 | 1.0 | | 0.98 | |
| AGX | Argan Inc | 31.99 | 30.26 | 30.41 | 71,400 | -1.72 | | 5.35 | |
| AHC | A.H. Belo Corp | 9.670 | 9.000 | 9.020 | 103,600 | -0.660 | | 6.82 | |
| AHH | Armada Hoffler Properties Inc | 10.78 | 10.57 | 10.67 | 138,500 | -0.13 | | 1.20 | |
| AHL | Aspen Insurance Holdings | 43.82 | 43.06 | 43.32 | 369,200 | -0.41 | | 0.94 | |
| AHL-A | Aspen Insurance Pfd | 26.54 | 26.35 | 26.51 | 6,700 | 0.07 | | 0.26 | |
| AHL-B | Aspen Insurance Holdings Limit | 26.47 | 26.18 | 26.27 | 2,500 | -0.05 | | 0.19 | |
| AHL-C | Aspen Ins Pfd Inc | 25.36 | 25.22 | 25.23 | 15,300 | 0.03 | | 0.12 | |
| AHP | Ashford Hospitality Prime Inc. | 17.48 | 17.07 | 17.16 | 106,400 | -0.37 | | 2.11 | |
| AHS | Amn Healthcare Services Inc | 19.02 | 18.64 | 18.82 | 288,700 | -0.07 | | 0.37 | |
| AHT | Ashford Hospitality Trust Inc | 10.66 | 10.45 | 10.52 | 5,109,300 | -0.43 | | 3.93 | |
| AHT-A | Ashford Hsop TR Pfd | 26.00 | 25.85 | 25.99 | 1,300 | -0.01 | | 0.04 | |
| AHT-D | Ashford Hosp D Pfd | 25.92 | 25.69 | 25.72 | 16,200 | -0.07 | | 0.27 | |
| AHT-E | Ashford Hospitality Trust Inc 9 | 26.51 | 26.28 | 26.50 | 6,600 | 0.12 | | 0.45 | |
| AI | Arlington Asset Investment Corp | 27.00 | 26.45 | 26.53 | 210,200 | -0.32 | | 1.19 | |
| AIB | Apollo Investment Corp | 26.00 | 25.63 | 25.67 | 31,300 | 0.16 | | 0.63 | |
| AIF | Apollo Tactical Income Fund Inc | 16.20 | 16.07 | 16.09 | 29,300 | 0.01 | | 0.06 | |
| AIG | American International Group | 49.62 | 48.75 | 48.87 | 11,238,400 | -0.39 | | 0.79 | |
| AIG.W | American International Group | 22.00 | 21.56 | 21.92 | 136,000 | 0.14 | | 0.64 | |
| AIN | Albany International Corp | 35.23 | 34.04 | 34.13 | 91,400 | -1.10 | | 3.12 | |
| AIR | AAR Corp | 28.82 | 28.03 | 28.66 | 296,000 | 0.19 | | 0.67 | |
| AIT | Applied Industrial Technologies | 43.33 | 40.38 | 40.43 | 504,800 | -3.30 | | 7.55 | |
| AIV | Apartment Investment and Management | 40.65 | 39.82 | 39.86 | 1,673,200 | -0.93 | | 2.28 | |
| AIV-A | Apartment Investment and Manag | 27.99 | 27.65 | 27.65 | 5,000 | -0.21 | | 0.75 | |
| AIV-Z | Apartment Inv. & Mgt. Co. | 26.05 | 26.05 | 26.05 | 100 | 0.04 | | 0.15 | |
| AIW | Arlington Asset Investment Cor | 24.85 | 24.60 | 24.60 | 300 | 0.00 |  | 0.00 | |
| AIY | Apollo Investment Corp | 25.75 | 25.56 | 25.73 | 21,400 | 0.21 | | 0.82 | |
| AIZ | Assurant Inc | 64.54 | 63.37 | 63.51 | 698,000 | -0.93 | | 1.44 | |
| AJG | Arthur J. Gallagher & Co. | 45.12 | 44.41 | 44.43 | 871,000 | -0.66 | | 1.46 | |
| AKO.A | Embotell Andina Sa A | 14.16 | 13.85 | 14.16 | 7,600 | -0.09 | | 0.63 | |
| AKO.B | Embotell Andna Sa B | 16.87 | 16.37 | 16.74 | 15,600 | 0.02 | | 0.12 | |
| AKP | Alliance California Muni | 14.26 | 14.12 | 14.20 | 24,800 | 0.06 | | 0.42 | |
| AKR | Acadia Realty Trust | 36.67 | 36.13 | 36.19 | 792,500 | -0.50 | | 1.36 | |
| AKS | AK Steel Holding Corp | 3.930 | 3.650 | 3.790 | 14,128,300 | 0.050 | | 1.34 | |
| AL | Air Lease Corporation Class A C | 35.44 | 34.50 | 34.94 | 697,500 | -0.58 | | 1.63 | |
| ALB | Albemarle Corp | 48.83 | 46.78 | 48.26 | 6,710,100 | 0.49 | | 1.03 | |
| ALDW | Alon USA Partners LP | 15.80 | 14.75 | 15.66 | 168,200 | 0.35 | | 2.29 | |
| ALE | Allete Inc | 58.24 | 56.62 | 56.65 | 316,600 | -1.71 | | 2.93 | |
| ALEX | Alexander and Baldwin Inc | 39.36 | 38.22 | 38.26 | 184,300 | -1.14 | | 2.89 | |
| ALG | Alamo Group | 46.00 | 44.76 | 45.05 | 54,600 | -1.13 | | 2.45 | |
| ALJ | Alon USA Energy | 12.30 | 11.75 | 12.08 | 538,900 | 0.03 | | 0.25 | |
| ALK | Alaska Air Group | 70.87 | 67.26 | 67.87 | 2,236,800 | -3.20 | | 4.50 | |
| ALL | Allstate Corp | 70.84 | 69.70 | 69.79 | 2,486,600 | -1.26 | | 1.77 | |
| ALL-A | Allstate Corporation Pfd. | 26.32 | 26.23 | 26.30 | 913,600 | 0.05 | | 0.19 | |
| ALL-B | Ally Financial Inc Fixed Rate F | 26.47 | 26.31 | 26.38 | 73,800 | -0.02 | | 0.08 | |
| ALL-C | The Allstate Corp | 27.69 | 27.51 | 27.65 | 20,500 | 0.15 | | 0.55 | |
| ALL-D | Allstate Corp | 27.16 | 26.86 | 26.98 | 8,600 | 0.24 | | 0.90 | |
| ALL-E | The Allstate Corporation | 27.42 | 27.20 | 27.31 | 53,200 | 0.17 | | 0.63 | |
| ALL-F | The Allstate Corporation | 26.84 | 26.60 | 26.73 | 13,300 | 0.11 | | 0.41 | |
| ALLE | Allegion Plc Ordinary Shares Wh | 54.92 | 53.88 | 54.01 | 591,800 | -0.78 | | 1.42 | |
| ALLY | Ally Financial | 19.41 | 18.63 | 18.71 | 8,080,500 | -0.87 | | 4.44 | |
| ALP-N | Alabama Pwr 5.2A Pfd | 25.74 | 25.58 | 25.64 | 6,500 | 0.06 | | 0.23 | |
| ALP-O | Alabama Pwr 5.83A Pf | 26.98 | 26.56 | 26.98 | 900 | 0.14 | | 0.52 | |
| ALP-P | Alabama Power 5.30 A | 26.31 | 25.79 | 26.31 | 900 | 0.45 | | 1.74 | |
| ALR | Alere Inc | 40.98 | 40.18 | 40.69 | 607,100 | 0.12 | | 0.30 | |
| ALR-B | Alere Inc. Inverness Medical In | 313.9 | 308.9 | 309.1 | 8,500 | -0.9 | | 0.29 | |
| ALSN | Allison Transmission Holdings | 32.13 | 31.27 | 31.32 | 1,078,300 | -1.07 | | 3.30 | |
| ALU | Alcatel Lucent | 3.480 | 3.420 | 3.450 | 5,543,700 | -0.080 | | 2.27 | |
| ALV | Autoliv Inc | 108.5 | 106.0 | 106.1 | 1,034,800 | -1.5 | | 1.35 | |
| ALX | Alexander's Inc | 475.2 | 463.8 | 463.8 | 3,900 | -13.5 | | 2.83 | |
| AM | Antero Resources Midstream Llc | 23.57 | 22.14 | 23.45 | 67,800 | 0.41 | | 1.78 | |
| AMBR | Amber Road Inc. | 9.730 | 9.490 | 9.510 | 53,500 | -0.190 | | 1.96 | |
| AMC | Amc Entertainment Holdings Inc | 28.47 | 27.74 | 28.12 | 126,100 | -0.13 | | 0.46 | |
| AME | Amtek Inc | 49.14 | 47.85 | 47.90 | 1,687,600 | -1.24 | | 2.52 | |
| AMFW | Amec Foster Wheeler Plc. | 12.03 | 11.75 | 11.89 | 492,400 | -0.04 | | 0.34 | |
| AMG | Affiliated Managers Group | 209.0 | 202.4 | 205.5 | 551,800 | 0.4 | | 0.20 | |
| AMH | American Homes 4 Rent | 16.86 | 16.67 | 16.69 | 827,100 | -0.12 | | 0.71 | |
| AMH-A | American Homes | 25.40 | 25.26 | 25.35 | 4,500 | -0.01 | | 0.04 | |
| AMH-B | American Homes 4 Rent 5% Series | 25.30 | 25.13 | 25.17 | 1,700 | -0.03 | | 0.12 | |
| AMH-C | American Homes | 25.20 | 25.06 | 25.18 | 51,600 | 0.06 | | 0.24 | |
| AMID | American Midstreampartners LP | 18.19 | 16.75 | 17.56 | 98,800 | 0.05 | | 0.29 | |
| AMP | Ameriprise Financial Services | 127.8 | 124.8 | 124.9 | 1,367,800 | -3.3 | | 2.59 | |
| AMRC | Ameresco Inc | 6.190 | 5.820 | 5.830 | 61,700 | -0.360 | | 5.82 | |
| AMRE | Amreit Inc | 26.63 | 26.57 | 26.58 | 123,700 | 0.07 | | 0.26 | |
| AMT | American Tower Corp | 98.41 | 96.86 | 96.95 | 1,990,700 | -1.47 | | 1.49 | |
| AMT-A | Apollo Residential Preferred | 24.85 | 24.62 | 24.80 | 28,500 | 0.21 | | 0.85 | |
| AMTD | TD Ameritrade Holding Corp | 32.67 | 32.27 | 32.39 | 3,693,800 | -0.39 | | 1.19 | |
| AMTG | Apollo Residential Mortgage In | 15.85 | 15.61 | 15.65 | 174,000 | -0.18 | | 1.14 | |
| AMX | America Movil S.A.B. De C.V. | 21.69 | 21.31 | 21.39 | 3,422,400 | -0.56 | | 2.55 | |
| AN | Autonation Inc | 60.44 | 59.22 | 59.62 | 1,128,500 | -0.95 | | 1.57 | |
| ANET | Arista Networks Inc. | 63.43 | 62.32 | 63.12 | 456,700 | -0.34 | | 0.54 | |
| ANF | Abercrombie & Fitch Company | 26.11 | 25.25 | 25.52 | 2,600,000 | -0.57 | | 2.18 | |
| ANFI | Amira Nature Foods Ltd | 12.85 | 12.15 | 12.44 | 165,800 | 0.15 | | 1.22 | |
| ANH | Anworth Mortgage Asset Corp | 5.240 | 5.160 | 5.190 | 1,043,000 | -0.050 | | 0.95 | |
| ANH-A | Anworth Mtg Pfd A | 25.55 | 25.55 | 25.55 | 200 | 0.04 | | 0.16 | |
| ANH-B | Anworth 6.25 Pr S B | 23.12 | 23.10 | 23.12 | 1,500 | -0.01 | | 0.04 | |
| ANH-C | Anworth Mortgage Asset Corpora | 24.50 | 24.34 | 24.34 | 21,400 | -0.05 | | 0.21 | |
| ANN | Ann Inc | 34.17 | 33.04 | 33.10 | 530,700 | -1.21 | | 3.53 | |
| ANR | Alpha Natural Resources | 1.040 | 0.880 | 1.040 | 5,362,300 | 0.070 | | 7.22 | |
| ANTM | Anthem Inc. | 137.4 | 134.1 | 135.0 | 2,246,800 | -2.1 | | 1.56 | |
| ANW | Aegean Marine Petroleum Network | 13.85 | 13.33 | 13.79 | 302,100 | 0.05 | | 0.36 | |
| AOD | Alpine Total Dynamic Dividend | 8.590 | 8.460 | 8.460 | 369,600 | -0.130 | | 1.51 | |
| AOI | Alliance One International | 1.100 | 1.030 | 1.050 | 939,300 | -0.010 | | 0.94 | |
| AOL | AOL Inc | 44.12 | 43.07 | 43.25 | 1,031,900 | -0.79 | | 1.79 | |
| AON | AON Plc | 90.94 | 89.35 | 90.05 | 2,157,300 | -1.13 | | 1.24 | |
| AOS | Smith [A.O.] Corp | 59.90 | 58.91 | 59.41 | 1,568,400 | 0.05 | | 0.08 | |
| AP | Ampco-Pittsburgh Corp | 18.84 | 18.19 | 18.20 | 14,300 | -0.55 | | 2.93 | |
| APA | Apache Corp | 63.07 | 59.86 | 62.57 | 5,588,400 | 1.34 | | 2.19 | |
| APAM | Artisan Partners Asset Manageme | 49.15 | 48.02 | 48.27 | 307,600 | -0.40 | | 0.82 | |
| APB | Asia Pacific Fund Inc | 11.30 | 11.18 | 11.18 | 22,500 | -0.12 | | 1.06 | |
| APC | Anadarko Petroleum Corp | 82.51 | 78.67 | 81.75 | 5,202,700 | 1.61 | | 2.01 | |
| APD | Air Products and Chemicals | 149.0 | 145.0 | 145.6 | 2,650,200 | -1.4 | | 0.94 | |
| APF | Morgan Stanley Asia Pacific Fund Inc | 15.33 | 15.16 | 15.25 | 10,100 | -0.16 | | 1.04 | |
| APH | Amphenol Corp | 54.80 | 53.62 | 53.71 | 1,149,000 | -1.25 | | 2.27 | |
| APL | Atlas Pipeline Partners L.P. | 27.38 | 26.63 | 26.99 | 1,237,000 | 0.01 | | 0.04 | |
| APL-E | Atlas Pipeline Partners L.P | 25.23 | 25.19 | 25.19 | 7,100 | 0.00 | | 0.00 | |
| APO | Apollo Global Management Llc C | 25.11 | 24.60 | 24.87 | 626,300 | -0.18 | | 0.72 | |
| APU | Amerigas Partners L.P. | 51.94 | 51.30 | 51.37 | 153,200 | -0.59 | | 1.14 | |
| AR | Antero Resources Corp | 34.90 | 33.25 | 34.65 | 1,820,200 | 0.63 | | 1.85 | |
| ARC | American Reprographics Company | 9.640 | 9.160 | 9.170 | 301,400 | -0.400 | | 4.18 | |
| ARCO | Arcos Dorados Holdings Inc | 5.660 | 5.520 | 5.550 | 217,300 | -0.150 | | 2.63 | |
| ARCX | Arc Logistics Partners LP | 18.44 | 17.23 | 18.41 | 8,700 | 0.94 | | 5.38 | |
| ARDC | Ares Dynamic Credit Allocation | 15.99 | 15.91 | 15.99 | 90,500 | 0.04 | | 0.25 | |
| ARE | Alexandria Real Estate Equities | 99.21 | 97.47 | 97.52 | 408,600 | -1.80 | | 1.81 | |
| ARE-E | Alexandria Real Estate Equitie | 26.34 | 26.18 | 26.18 | 2,200 | -0.02 | | 0.08 | |
| ARES | Ares Management LP | 19.19 | 18.82 | 18.99 | 26,600 | -0.19 | | 0.99 | |
| ARG | Airgas Inc | 113.6 | 112.1 | 112.6 | 615,600 | -0.4 | | 0.39 | |
| ARH-C | Arch Capital Group Ltd. 6.75% P | 27.80 | 27.53 | 27.53 | 9,900 | -0.16 | | 0.58 | |
| ARI | Apollo Commercial Real Estate | 16.68 | 16.46 | 16.53 | 263,600 | -0.13 | | 0.78 | |
| ARI-A | Apollo Commercial Real Estate | 26.40 | 26.40 | 26.40 | 200 | 0.10 | | 0.38 | |
| ARL | American Realty Investors | 5.700 | 5.700 | 5.700 | 100 | 0.100 | | 1.79 | |
| ARMF | Ares Multi-Strategy Credit Fund | 20.12 | 19.91 | 19.97 | 13,100 | -0.14 | | 0.70 | |
| ARMK | Aramark Holdings Corp. | 32.01 | 31.27 | 31.32 | 1,344,000 | -0.83 | | 2.58 | |
| ARN | Ares Capital Corporation 7.00% | 25.20 | 25.13 | 25.15 | 38,800 | 0.00 | | 0.00 | |
| ARO | Aeropostale Inc | 2.670 | 2.410 | 2.440 | 1,578,000 | -0.240 | | 8.96 | |
| ARP | Atlas Resource Partners L.P. C | 10.050 | 9.520 | 9.820 | 561,400 | 0.160 | | 1.66 | |
| ARP-D | Atlas Resource Partners L.P. | 21.08 | 19.91 | 21.00 | 38,500 | 0.92 | | 4.58 | |
| ARPI | American Residential Properties | 17.66 | 17.44 | 17.51 | 170,000 | -0.16 | | 0.91 | |
| ARR | Armour Residential R | 3.360 | 3.310 | 3.310 | 3,392,300 | -0.050 | | 1.49 | |
| ARR-A | Armour Residential REIT Inc | 25.25 | 24.85 | 25.25 | 1,000 | 0.05 | | 0.20 | |
| ARR-B | Armour Residential REIT Inc | 24.24 | 24.12 | 24.15 | 5,900 | 0.00 | | 0.00 | |
| ARU | Ares Capital Corp | 25.41 | 25.33 | 25.38 | 19,200 | 0.04 | | 0.16 | |
| ARW | Arrow Electronics | 55.93 | 54.88 | 55.04 | 415,300 | -0.82 | | 1.47 | |
| ARY | Ares Capital Corp | 26.17 | 26.01 | 26.06 | 11,100 | -0.04 | | 0.15 | |
| ASA | ASA Gold and Precious Metals | 11.92 | 11.32 | 11.86 | 266,900 | 0.19 | | 1.63 | |
| ASB | Associated Banc-Corp | 17.08 | 16.75 | 16.81 | 1,031,800 | -0.20 | | 1.18 | |
| ASB-B | Associated Banc-Corp Depositary | 26.99 | 26.90 | 26.99 | 500 | 0.06 | | 0.22 | |
| ASC | Ardmore Shipping Corp | 11.73 | 11.27 | 11.32 | 127,300 | -0.22 | | 1.91 | |
| ASG | Liberty All-Star Growth Fund | 4.910 | 4.840 | 4.860 | 41,400 | -0.040 | | 0.82 | |
| ASGN | On Assignment | 35.70 | 34.84 | 35.13 | 398,700 | 0.05 | | 0.14 | |
| ASH | Ashland Inc | 119.1 | 116.4 | 118.5 | 1,465,900 | 1.1 | | 0.97 | |
| ASPN | Aspen Aerogels Inc | 8.000 | 7.410 | 7.660 | 41,900 | 0.020 | | 0.26 | |
| ASR | Grupo Aeroportuario Del Sureste | 135.4 | 129.4 | 130.9 | 36,500 | -4.5 | | 3.32 | |
| ASX | Advanced Semiconductor Engineering | 6.850 | 6.610 | 6.610 | 2,211,700 | -0.090 | | 1.34 | |
| AT | Atlantic Power Corp | 2.740 | 2.610 | 2.650 | 667,000 | -0.080 | | 2.93 | |
| ATE | Advantest Corporation Ads | 12.77 | 12.60 | 12.67 | 24,200 | 0.74 | | 6.20 | |
| ATEN | A10 Networks Inc. | 4.880 | 4.650 | 4.800 | 344,700 | 0.100 | | 2.13 | |
| ATHM | Autohome Inc. | 36.74 | 35.39 | 35.62 | 568,700 | -0.31 | | 0.86 | |
| ATI | Allegheny Technologies Inc | 28.93 | 27.67 | 28.53 | 1,454,800 | 0.48 | | 1.71 | |
| ATK | Alliant Techsystems Inc | 133.5 | 130.0 | 130.3 | 629,600 | -2.4 | | 1.81 | |
| ATLS | Atlas Energy Llc | 28.60 | 27.07 | 28.06 | 907,400 | 0.63 | | 2.30 | |
| ATO | Atmos Energy Corp | 58.65 | 56.78 | 56.91 | 934,800 | -1.78 | | 3.03 | |
| ATR | Aptargroup | 63.35 | 62.18 | 63.11 | 383,300 | 0.11 | | 0.17 | |
| ATTO | Atento S.A. | 12.00 | 11.64 | 11.91 | 74,100 | 0.17 | | 1.45 | |
| ATU | Actuant Corp | 23.53 | 23.02 | 23.11 | 903,100 | -0.43 | | 1.83 | |
| ATV | Acorn International | 1.0500 | 0.9000 | 0.9300 | 10,500 | -0.1700 | | 15.45 | |
| ATW | Atwood Oceanics | 28.78 | 27.00 | 28.58 | 1,674,700 | 1.05 | | 3.81 | |
| AU | Anglogold Ashanti Ltd | 12.38 | 11.58 | 12.38 | 5,673,800 | 0.94 | | 8.22 | |
| AUO | Au Optronics Corp | 5.690 | 5.430 | 5.600 | 11,903,500 | -0.140 | | 2.44 | |
| AUQ | Aurico Gold Inc | 3.970 | 3.700 | 3.940 | 3,820,000 | 0.150 | | 3.96 | |
| AUY | Yamana Gold | 4.130 | 3.970 | 4.110 | 12,735,800 | 0.080 | | 1.99 | |
| AV | Aviva Plc | 16.13 | 15.89 | 15.89 | 151,900 | -0.43 | | 2.63 | |
| AVA | Avista Corp | 38.22 | 37.12 | 37.13 | 416,500 | -1.17 | | 3.05 | |
| AVAL | Grupo Aval Acciones Y Valores S | 10.46 | 10.23 | 10.33 | 394,500 | -0.09 | | 0.86 | |
| AVB | Avalonbay Communities | 175.9 | 172.7 | 173.0 | 1,172,800 | -1.9 | | 1.09 | |
| AVD | American Vanguard Corp | 11.28 | 11.07 | 11.18 | 131,700 | 0.00 | | 0.00 | |
| AVG | Avg Technologies N.V. | 19.99 | 19.67 | 19.78 | 316,200 | -0.06 | | 0.30 | |
| AVH | Avianca Holdings S.A. | 12.18 | 11.89 | 11.95 | 251,100 | -0.18 | | 1.48 | |
| AVIV | Aviv REIT Inc. Common Stock | 40.03 | 39.33 | 39.33 | 185,300 | -0.78 | | 1.94 | |
| AVK | Advent Claymore Convertible Securities | 16.64 | 16.43 | 16.50 | 66,700 | -0.19 | | 1.14 | |
| AVOL | Avolon Holdings Ltd | 19.71 | 19.32 | 19.56 | 115,600 | 0.01 | | 0.05 | |
| AVP | Avon Products | 7.870 | 7.640 | 7.740 | 9,010,100 | -0.160 | | 2.03 | |
| AVT | Avnet Inc | 42.62 | 41.51 | 41.62 | 760,800 | -0.64 | | 1.51 | |
| AVV | Aviva Plc | 28.37 | 28.16 | 28.30 | 23,900 | 0.17 | | 0.60 | |
| AVX | Avx Corp | 13.13 | 12.90 | 12.93 | 187,200 | -0.21 | | 1.60 | |
| AVY | Avery Dennison Corp | 52.80 | 52.06 | 52.27 | 947,400 | -0.49 | | 0.93 | |
| AWF | Alliance World Dollar Fund II | 12.64 | 12.56 | 12.61 | 197,400 | -0.02 | | 0.16 | |
| AWH | Allied World Assurance Company | 39.04 | 38.56 | 38.67 | 382,500 | -0.40 | | 1.02 | |
| AWI | Armstrong World Industries Inc | 51.62 | 50.61 | 50.70 | 400,400 | -1.13 | | 2.18 | |
| AWK | American Water Works | 57.39 | 56.09 | 56.14 | 830,800 | -1.22 | | 2.13 | |
| AWP | Alpine Global Premier Propertie | 6.810 | 6.600 | 6.620 | 533,700 | -0.100 | | 1.49 | |
| AWR | American States Water Company | 41.45 | 39.60 | 39.64 | 250,400 | -1.89 | | 4.55 | |
| AXE | Anixter International Inc | 77.18 | 74.96 | 75.36 | 202,000 | -1.62 | | 2.10 | |
| AXL | American Axle & Manufacturing | 24.71 | 24.04 | 24.35 | 1,122,100 | -0.46 | | 1.85 | |
| AXLL | Georgia Gulf Corp | 44.96 | 43.63 | 44.25 | 471,400 | 0.01 | | 0.02 | |
| AXP | American Express Company | 82.20 | 80.56 | 80.69 | 7,210,500 | -1.31 | | 1.60 | |
| AXR | Amrep Corp | 3.800 | 3.600 | 3.760 | 21,600 | -0.050 | | 1.31 | |
| AXS | Axis Capital Holdings | 51.40 | 50.67 | 50.90 | 966,300 | -0.40 | | 0.78 | |
| AXS-C | Axis Capital Holdings Limited P | 27.54 | 27.20 | 27.20 | 21,500 | -0.28 | | 1.02 | |
| AXS-D | Axis Capital Holdings Limited | 24.70 | 24.60 | 24.63 | 36,600 | -0.09 | | 0.36 | |
| AXTA | Axalta Coating Systems Ltd. | 26.01 | 25.42 | 25.67 | 384,600 | -0.33 | | 1.27 | |
| AYI | Acuity Brands Inc | 153.2 | 149.5 | 149.9 | 467,700 | -2.0 | | 1.34 | |
| AYN | Alliance New York Muni | 14.31 | 14.11 | 14.15 | 17,900 | 0.07 | | 0.50 | |
| AYR | Aircastle Limited | 20.56 | 20.04 | 20.06 | 364,700 | -0.54 | | 2.62 | |
| AZN | Astrazeneca Plc | 72.16 | 70.94 | 71.04 | 1,715,200 | -0.85 | | 1.18 | |
| AZO | Autozone | 614.6 | 596.5 | 597.0 | 349,100 | -14.2 | | 2.32 | |
| AZZ | Azz Inc | 42.91 | 42.02 | 42.19 | 153,200 | -0.67 | | 1.56 | |