| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 66.24 | 65.19 | 66.13 | 4,113,200 | -0.18 |  | 0.27 |   |
| AA | Alcoa Corp | 47.40 | 45.03 | 45.34 | 4,962,400 | -2.50 | | 5.23 | |
| AAC | Aac Holdings Inc | 10.020 | 9.475 | 9.980 | 273,200 | 0.130 |  | 1.32 | |
| AAN | Aaron's Inc | 44.14 | 43.20 | 43.86 | 872,100 | -0.14 | | 0.32 | |
| AAP | Advance Auto Parts Inc | 137.3 | 133.0 | 137.2 | 1,652,800 | 3.7 | | 2.74 | |
| AAT | American Assets Trust | 37.77 | 37.32 | 37.44 | 375,000 | 0.12 | | 0.32 | |
| AAV | Advantage Oil & Gas Ltd | 3.100 | 3.000 | 3.050 | 137,400 | -0.050 | | 1.61 | |
| AB | Alliancebernstein Holding LP | 29.40 | 29.00 | 29.10 | 289,800 | -0.05 | | 0.17 | |
| ABB | Abb Ltd | 23.09 | 22.95 | 23.03 | 1,676,700 | -0.44 | | 1.87 | |
| ABBV | Abbvie Inc | 99.87 | 98.00 | 99.57 | 20,806,200 | 0.82 | | 0.83 | |
| ABC | Amerisourcebergen Corp | 94.88 | 92.00 | 94.85 | 2,042,700 | 1.50 | | 1.61 | |
| ABEV | Ambev S.A. | 5.020 | 4.910 | 4.980 | 43,548,000 | -0.030 | | 0.60 | |
| ABG | Asbury Automotive Group Inc | 74.55 | 72.50 | 73.55 | 211,400 | 0.40 | | 0.55 | |
| ABM | ABM Industries Incorporated | 31.30 | 30.72 | 31.25 | 990,300 | 0.16 | | 0.51 | |
| ABR | Arbor Realty Trust | 10.015 | 9.910 | 9.940 | 3,794,000 | -0.060 | | 0.60 | |
| ABR-A | Arbor Realty Trust Inc | 26.23 | 26.00 | 26.12 | 1,500 | 0.33 | | 1.28 | |
| ABR-B | Arbor Realty Trust Inc | 25.31 | 25.27 | 25.27 | 800 | -0.03 | | 0.12 | |
| ABR-C | Arbor Realty Trust | 26.14 | 26.02 | 26.02 | 1,400 | -0.13 | | 0.50 | |
| ABT | Abbott Laboratories | 63.08 | 62.26 | 62.91 | 11,859,400 | -0.05 | | 0.08 | |
| ABX | Barrick Gold Corp | 13.06 | 12.70 | 12.81 | 23,710,300 | -0.36 | | 2.73 | |
| AC | Associated Capital Group Inc | 39.05 | 38.65 | 38.90 | 22,700 | -0.05 | | 0.13 | |
| ACC | American Campus Communities Inc | 43.58 | 42.63 | 42.72 | 1,563,400 | -0.04 | | 0.09 | |
| ACCO | Acco Brands Corp | 13.30 | 13.10 | 13.20 | 614,000 | 0.00 |  | 0.00 | |
| ACH | Aluminum Corporation of China Ltd | 12.53 | 12.17 | 12.27 | 375,800 | -0.44 | | 3.46 | |
| ACM | Aecom Technology Corp | 33.58 | 33.13 | 33.38 | 1,608,600 | -0.25 | | 0.74 | |
| ACN | Accenture Plc | 163.7 | 160.6 | 163.5 | 8,561,500 | 0.7 | | 0.44 | |
| ACP | Avenue Income Credit Strategies | 14.13 | 14.06 | 14.13 | 55,500 | 0.02 | | 0.14 | |
| ACRE | Ares Commercial Real Estate Cor | 13.90 | 13.74 | 13.74 | 130,100 | -0.12 | | 0.87 | |
| ACV | Allianzgi Diversified Income & | 24.10 | 23.83 | 24.04 | 154,800 | -0.08 | | 0.33 | |
| ADC | Agree Realty Corp | 54.15 | 53.67 | 53.89 | 328,800 | 0.08 | | 0.15 | |
| ADM | Archer Daniels Midland Company | 46.10 | 45.00 | 46.03 | 7,740,300 | 0.79 | | 1.75 | |
| ADNT | Adient Plc | 48.18 | 47.27 | 48.11 | 1,191,800 | 0.04 | | 0.08 | |
| ADS | Alliance Data Systems Corp | 235.4 | 222.1 | 232.3 | 1,159,300 | 5.9 | | 2.59 | |
| ADSW | Advanced Disposal Services Inc | 24.00 | 23.72 | 23.78 | 727,800 | -0.09 | | 0.38 | |
| ADT | ADT Inc. | 8.100 | 7.930 | 7.980 | 2,759,900 | -0.110 | | 1.36 | |
| ADX | Adams Express Company | 15.72 | 15.65 | 15.70 | 131,500 | -0.04 | | 0.25 | |
| AEB | Aegon N.V. Perp Cap Secs Floating Rate | 24.90 | 24.76 | 24.80 | 12,900 | -0.10 | | 0.40 | |
| AED | Aegon N.V. Perp Cap Secs [Ne] | 26.83 | 26.64 | 26.74 | 292,900 | 0.04 | | 0.15 | |
| AEE | Ameren Corp | 57.02 | 56.02 | 56.97 | 3,256,600 | 0.60 | | 1.06 | |
| AEG | Aegon N.V. | 6.148 | 6.065 | 6.080 | 6,558,600 | -0.220 | | 3.49 | |
| AEH | Aegon N.V. Perp Cap Secs | 26.27 | 26.11 | 26.17 | 269,900 | -0.05 | | 0.19 | |
| AEL | American Equity Investment Life | 36.45 | 35.44 | 36.40 | 803,400 | 0.45 | | 1.25 | |
| AEM | Agnico-Eagle Mines Ltd | 46.04 | 45.05 | 45.14 | 2,698,000 | -1.46 | | 3.13 | |
| AEO | American Eagle Outfitters | 24.04 | 23.64 | 23.84 | 3,494,500 | 0.04 | | 0.17 | |
| AEP | American Electric Power Company | 65.13 | 64.19 | 65.05 | 5,315,100 | 0.43 | | 0.67 | |
| AER | Aercap Holdings N.V. | 54.76 | 53.88 | 54.75 | 1,232,300 | 0.20 | | 0.37 | |
| AES | The Aes Corp | 13.28 | 12.88 | 13.07 | 9,932,400 | -0.11 | | 0.83 | |
| AET | Aetna Inc | 189.6 | 187.6 | 189.5 | 2,971,200 | 1.4 | | 0.75 | |
| AEUA | Anadarko Petroleum Corp | 33.42 | 32.76 | 32.89 | 8,000 | -0.44 | | 1.32 | |
| AFB | Alliance National Municipal | 12.55 | 12.52 | 12.55 | 72,400 | 0.01 | | 0.08 | |
| AFC | Allied Capital Corp | 26.02 | 25.91 | 26.02 | 2,300 | 0.10 | | 0.39 | |
| AFG | American Financial Group | 110.4 | 108.3 | 110.4 | 742,400 | 0.6 | | 0.56 | |
| AFGE | American Financial Group Inc | 26.08 | 25.92 | 26.08 | 22,000 | 0.18 | | 0.69 | |
| AFGH | American Financial Group Inc | 26.08 | 25.81 | 26.04 | 15,900 | 0.26 | | 1.01 | |
| AFI | Armstrong Flooring Inc | 13.86 | 13.59 | 13.76 | 223,900 | 0.11 | | 0.81 | |
| AFL | Aflac Incorporated | 45.76 | 45.01 | 45.75 | 4,430,900 | 0.07 | | 0.15 | |
| AFS-A | Amtrust Financial Services Inc | 19.70 | 19.48 | 19.49 | 8,400 | -0.07 | | 0.36 | |
| AFS-B | Amtrust Financial Services Dep Pfd | 20.22 | 19.87 | 20.20 | 16,200 | -0.09 | | 0.44 | |
| AFS-C | Amtrust Financial Services Series C | 21.14 | 20.60 | 20.80 | 4,200 | 0.15 | | 0.73 | |
| AFS-D | Amtrust Financial Services Dep Pfd | 21.99 | 21.54 | 21.71 | 10,900 | 0.03 | | 0.14 | |
| AFS-E | Amtrust Financial Services Inc Prf | 22.89 | 22.54 | 22.89 | 14,600 | 0.14 | | 0.62 | |
| AFS-F | Amtrust Financial Services Inc | 19.99 | 19.78 | 19.90 | 57,800 | 0.05 | | 0.25 | |
| AFSS | Amtrust Financial Services Inc | 24.50 | 24.30 | 24.31 | 16,000 | 0.00 | | 0.00 | |
| AFST | Amtrust Financial Services Inc | 25.87 | 25.50 | 25.50 | 13,000 | 0.11 | | 0.43 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 16.63 | 16.55 | 16.63 | 85,100 | 0.00 | | 0.00 | |
| AG | First Majestic Silver | 7.860 | 7.380 | 7.460 | 8,457,300 | -0.510 | | 6.40 | |
| AGC | Advent Claymore Convertible Securities | 5.730 | 5.670 | 5.710 | 95,200 | -0.020 | | 0.35 | |
| AGCO | Agco Corp | 62.41 | 61.25 | 62.34 | 1,316,300 | 0.65 | | 1.05 | |
| AGD | Alpine Global Dynamic Dividend Fund | 10.73 | 10.65 | 10.73 | 30,800 | -0.03 | | 0.28 | |
| AGI | Alamos Gold Inc | 5.920 | 5.780 | 5.800 | 5,301,000 | -0.130 | | 2.19 | |
| AGM | Federal Agricultural Mortgage Corp | 93.07 | 89.56 | 92.39 | 61,500 | 1.72 | | 1.90 | |
| AGM-A | Federal Agricultural Mortgage | 25.49 | 25.26 | 25.34 | 800 | -0.10 | | 0.39 | |
| AGM-B | Federal Ag | 26.05 | 26.05 | 26.05 | 100 | 0.00 | | 0.00 | |
| AGM-C | Federal Agricultural Mortgage | 26.98 | 26.98 | 26.98 | 100 | 0.00 | | 0.00 | |
| AGM.A | Federal Agricultural Mortgage Corp | 84.56 | 84.12 | 84.56 | 500 | 1.56 | | 1.88 | |
| AGN | Allergan Plc | 174.2 | 171.9 | 173.2 | 3,819,300 | -0.8 | | 0.44 | |
| AGO | Assured Guaranty Ltd | 37.40 | 36.85 | 37.38 | 1,321,300 | -0.04 | | 0.11 | |
| AGO-B | Assured Guaranty Ltd [B] | 25.90 | 25.79 | 25.79 | 1,000 | 0.06 | | 0.23 | |
| AGO-E | Assured Guaranty Ltd [E] | 25.68 | 25.62 | 25.67 | 1,400 | 0.11 | | 0.42 | |
| AGO-F | Assured Guaranty Ltd [F] | 25.22 | 24.92 | 25.05 | 4,500 | 0.01 | | 0.04 | |
| AGR | Avangrid Inc | 50.59 | 49.60 | 50.51 | 358,400 | 0.23 | | 0.46 | |
| AGRO | Adecoagro S.A. | 8.320 | 8.200 | 8.300 | 436,600 | 0.050 | | 0.61 | |
| AGS | Playags Inc. | 25.39 | 24.05 | 25.34 | 256,800 | 0.57 | | 2.30 | |
| AGX | Argan Inc | 35.85 | 34.90 | 35.35 | 289,700 | -0.55 | | 1.53 | |
| AHC | A.H. Belo Corp | 4.750 | 4.650 | 4.750 | 31,300 | 0.000 | | 0.00 | |
| AHH | Armada Hoffler Properties Inc | 14.90 | 14.63 | 14.74 | 567,900 | 0.10 | | 0.68 | |
| AHL | Aspen Insurance Holdings | 42.60 | 41.95 | 42.40 | 732,000 | -0.05 | | 0.12 | |
| AHL-C | Aspen Ins Pfd Inc | 25.97 | 25.84 | 25.97 | 17,700 | 0.04 | | 0.15 | |
| AHL-D | Aspen Insurance Holdings Ltd | 24.74 | 24.67 | 24.71 | 6,300 | -0.03 | | 0.12 | |
| AHT | Ashford Hospitality Trust Inc | 7.150 | 6.920 | 6.920 | 1,939,900 | -0.180 | | 2.54 | |
| AHT-D | Ashford Hosp D Pfd | 26.00 | 25.97 | 26.00 | 400 | 0.11 | | 0.42 | |
| AHT-F | Ashford Hospitality Trust Inc | 23.62 | 23.51 | 23.51 | 8,700 | 0.01 | | 0.04 | |
| AHT-G | Ashford Hospitality Trust Inc | 23.70 | 23.59 | 23.59 | 3,100 | -0.01 | | 0.04 | |
| AHT-H | Ashford Hospitality Trust Inc Cum Pfd | 23.96 | 23.77 | 23.94 | 11,100 | 0.05 | | 0.21 | |
| AHT-I | Ashford Hospitality Trust Inc. 7.50% | 23.87 | 23.82 | 23.87 | 2,100 | 0.01 | | 0.04 | |
| AI | Arlington Asset Investment Corp | 11.16 | 10.76 | 10.90 | 2,345,900 | -0.42 | | 3.71 | |
| AI-B | Arlington Asset 7.00% Series B Pfd | 24.39 | 24.25 | 24.39 | 3,100 | -0.04 | | 0.16 | |
| AIC | Arlington Asset Investment Cor | 23.95 | 23.93 | 23.93 | 600 | -0.02 | | 0.08 | |
| AIF | Apollo Tactical Income Fund Inc | 15.76 | 15.68 | 15.69 | 29,800 | -0.14 | | 0.88 | |
| AIG | American International Group | 55.42 | 54.67 | 55.21 | 12,584,800 | 0.41 | | 0.75 | |
| AIG.W | American International Group | 16.15 | 15.76 | 15.96 | 51,100 | 0.06 | | 0.38 | |
| AIN | Albany International Corp | 62.75 | 61.80 | 62.25 | 207,400 | -0.50 | | 0.80 | |
| AIR | AAR Corp | 47.63 | 46.81 | 47.30 | 453,900 | -0.65 | | 1.36 | |
| AIT | Applied Industrial Technologies | 75.55 | 74.00 | 75.50 | 267,700 | 0.70 | | 0.94 | |
| AIV | Apartment Investment and Management | 41.69 | 41.19 | 41.26 | 1,248,700 | -0.13 | | 0.31 | |
| AIV-A | Apartment Investment and Manag | 26.05 | 26.05 | 26.05 | 100 | 0.00 | | 0.00 | |
| AIW | Arlington Asset Investment Cor | 24.38 | 24.37 | 24.38 | 400 | 0.11 | | 0.45 | |
| AIY | Apollo Investment Corp | 25.36 | 25.33 | 25.36 | 15,900 | 0.01 | | 0.04 | |
| AIZ | Assurant Inc | 95.91 | 93.70 | 95.49 | 1,065,700 | -0.27 | | 0.28 | |
| AIZP | Assurant Inc. 6.50% Series D Mandatory | 105.2 | 105.2 | 105.2 | 7,400 | -1.1 | | 1.07 | |
| AJG | Arthur J. Gallagher & Co | 65.90 | 64.78 | 65.81 | 1,618,300 | -0.17 | | 0.26 | |
| AJRD | Aerojet Rocketdyne Holdings | 29.68 | 29.34 | 29.49 | 863,500 | -0.34 | | 1.14 | |
| AJX | Great Ajax Corp | 12.90 | 12.82 | 12.82 | 70,100 | -0.07 | | 0.54 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 25.31 | 25.20 | 25.24 | 36,500 | -0.06 | | 0.24 | |
| AKO.A | Embotell Andina Sa Cl A | 21.60 | 21.60 | 21.60 | 100 | 0.00 | | 0.00 | |
| AKO.B | Embotell Andna Sa Cl B | 25.69 | 25.25 | 25.39 | 1,300 | -0.19 | | 0.74 | |
| AKP | Alliance California Muni | 13.03 | 12.95 | 12.99 | 7,900 | 0.00 | | 0.00 | |
| AKR | Acadia Realty Trust | 27.60 | 27.23 | 27.42 | 1,162,700 | 0.18 | | 0.66 | |
| AKS | AK Steel Holding Corp | 4.780 | 4.530 | 4.670 | 27,921,700 | -0.130 | | 2.71 | |
| AL | Air Lease Corporation Class A C | 44.03 | 43.03 | 43.94 | 950,800 | 0.07 | | 0.16 | |
| ALB | Albemarle Corp | 93.62 | 92.20 | 93.33 | 1,698,900 | -0.33 | | 0.35 | |
| ALE | Allete Inc | 73.28 | 72.33 | 73.11 | 423,000 | 0.31 | | 0.43 | |
| ALEX | Alexander and Baldwin Inc | 21.54 | 20.99 | 21.53 | 892,500 | 0.52 | | 2.48 | |
| ALG | Alamo Group | 95.41 | 92.35 | 93.84 | 124,500 | 0.25 | | 0.27 | |
| ALK | Alaska Air Group | 63.66 | 61.75 | 63.04 | 2,856,400 | 0.54 | | 0.86 | |
| ALL | Allstate Corp | 93.87 | 92.37 | 93.81 | 4,038,500 | 1.01 | | 1.09 | |
| ALL-A | Allstate Corporation Pfd | 25.56 | 25.49 | 25.56 | 6,400 | 0.03 | | 0.12 | |
| ALL-B | Ally Financial Inc Fixed Rate F | 26.62 | 26.29 | 26.57 | 19,600 | 0.14 | | 0.53 | |
| ALL-C | The Allstate Corp | 26.03 | 25.98 | 26.00 | 32,600 | -0.01 | | 0.04 | |
| ALL-D | Allstate Corp | 26.44 | 26.34 | 26.44 | 3,200 | 0.05 | | 0.19 | |
| ALL-E | The Allstate Corp | 26.44 | 26.39 | 26.39 | 27,900 | -0.02 | | 0.08 | |
| ALL-F | The Allstate Corp | 26.98 | 26.88 | 26.94 | 3,400 | 0.05 | | 0.19 | |
| ALL-G | Allstate Corp Dep Shs Repstg 1/1000Th | 25.95 | 25.90 | 25.95 | 53,100 | 0.02 | | 0.08 | |
| ALL-Y | GMAC Capital Trust I Fixed Rate | 26.09 | 26.01 | 26.07 | 74,300 | 0.00 | | 0.00 | |
| ALLE | Allegion Plc Ordinary Shares Wh | 82.15 | 80.75 | 82.07 | 1,195,200 | 0.28 | | 0.34 | |
| ALLY | Ally Financial | 26.44 | 26.03 | 26.41 | 3,925,900 | 0.07 | | 0.27 | |
| ALP-Q | Alabama Power Co. Pfd | 25.43 | 25.30 | 25.39 | 15,300 | 0.07 | | 0.28 | |
| ALSN | Allison Transmission Holdings | 41.88 | 41.12 | 41.78 | 1,701,600 | 0.32 | | 0.77 | |
| ALV | Autoliv Inc | 159.1 | 156.3 | 158.7 | 848,400 | -0.5 | | 0.29 | |
| ALX | Alexander's Inc | 385.0 | 381.3 | 384.7 | 14,400 | 1.7 | | 0.43 | |
| AM | Antero Resources Midstream Llc | 30.77 | 30.12 | 30.32 | 699,400 | -0.55 | | 1.78 | |
| AMBR | Amber Road Inc | 9.740 | 9.580 | 9.700 | 82,500 | 0.040 | | 0.41 | |
| AMC | Amc Entertainment Holdings Inc | 15.80 | 15.43 | 15.60 | 1,450,900 | -0.15 | | 0.95 | |
| AME | Amtek Inc | 75.17 | 74.15 | 75.09 | 1,503,700 | 0.25 | | 0.33 | |
| AMG | Affiliated Managers Group | 157.1 | 153.9 | 155.8 | 740,800 | 0.3 | | 0.19 | |
| AMGP | Antero Midstream Gp LP | 19.07 | 18.35 | 18.35 | 1,346,100 | -0.64 | | 3.37 | |
| AMH | American Homes 4 Rent | 21.27 | 20.99 | 21.03 | 3,286,700 | -0.01 | | 0.05 | |
| AMH-D | American Homes 4 Rent | 25.55 | 25.43 | 25.55 | 3,200 | 0.04 | | 0.16 | |
| AMH-E | American Homes 4 Rent 6.35% Ser | 25.38 | 25.13 | 25.31 | 4,000 | -0.01 | | 0.04 | |
| AMH-F | American Homes 4 Rent Cum Red Perp Pfd | 24.66 | 24.57 | 24.66 | 11,100 | 0.00 | | 0.00 | |
| AMH-G | American Homes 4 Rent Series G Pfd | 23.76 | 23.50 | 23.76 | 3,700 | 0.02 | | 0.08 | |
| AMID | American Midstreampartners LP | 10.265 | 9.850 | 9.950 | 340,200 | -0.300 | | 2.93 | |
| AMN | Amn Healthcare Services Inc | 59.20 | 57.65 | 58.90 | 495,500 | 0.85 | | 1.46 | |
| AMOV | America Movil A ADR | 16.07 | 15.80 | 16.05 | 900 | 0.25 | | 1.58 | |
| AMP | Ameriprise Financial Services | 148.0 | 144.8 | 147.3 | 1,426,900 | -0.3 | | 0.22 | |
| AMRC | Ameresco Inc | 11.95 | 11.54 | 11.95 | 172,600 | 0.25 | | 2.14 | |
| AMRX | Amneal Pharmaceuticals Inc. | 19.98 | 19.37 | 19.58 | 1,976,300 | -0.15 | | 0.76 | |
| AMT | American Tower Corp | 140.2 | 138.3 | 138.6 | 3,087,700 | 0.2 | | 0.15 | |
| AMX | America Movil S.A.B. De C.V. | 16.19 | 15.83 | 16.19 | 8,578,700 | 0.21 | | 1.31 | |
| AN | Autonation Inc | 49.54 | 48.74 | 49.42 | 815,600 | 0.40 | | 0.82 | |
| ANDV | Andeavor | 139.4 | 135.7 | 136.0 | 2,712,200 | -3.0 | | 2.17 | |
| ANDX | Andeavor Logistics LP | 43.79 | 42.93 | 43.47 | 671,600 | -0.60 | | 1.36 | |
| ANET | Arista Networks Inc | 287.0 | 277.9 | 286.6 | 1,364,500 | 5.5 | | 1.96 | |
| ANF | Abercrombie & Fitch Company | 26.12 | 25.24 | 25.34 | 2,236,200 | -0.25 | | 0.98 | |
| ANFI | Amira Nature Foods Ltd | 2.580 | 2.500 | 2.570 | 141,800 | 0.040 | | 1.58 | |
| ANH | Anworth Mortgage Asset Corp | 5.090 | 5.030 | 5.050 | 635,800 | -0.030 | | 0.59 | |
| ANH-A | Anworth Mtg Pfd A | 26.50 | 26.45 | 26.50 | 1,800 | 0.13 | | 0.49 | |
| ANH-B | Anworth 6.25 Pr S B | 26.25 | 26.11 | 26.25 | 500 | 0.23 | | 0.86 | |
| ANH-C | Anworth Mortgage Asset Corpora | 25.35 | 25.23 | 25.31 | 4,900 | 0.00 | | 0.00 | |
| ANTM | Anthem Inc | 245.7 | 239.8 | 245.2 | 2,479,600 | 3.4 | | 1.41 | |
| ANW | Aegean Marine Petroleum Network | 0.9600 | 0.8400 | 0.8600 | 2,211,300 | -0.0800 | | 8.51 | |
| AOD | Alpine Total Dynamic Dividend | 9.130 | 9.050 | 9.130 | 193,200 | 0.020 | | 0.22 | |
| AOI | Alliance One International | 16.95 | 15.80 | 16.15 | 180,600 | -0.80 | | 4.72 | |
| AON | AON Plc | 140.0 | 137.8 | 139.5 | 2,139,100 | -0.7 | | 0.48 | |
| AOS | Smith [A.O.] Corp | 63.74 | 62.36 | 62.88 | 2,341,700 | -1.09 | | 1.70 | |
| AP | Ampco-Pittsburgh Corp | 9.750 | 9.450 | 9.600 | 30,400 | -0.150 | | 1.54 | |
| APA | Apache Corp | 42.71 | 41.31 | 41.61 | 8,703,600 | -1.28 | | 2.98 | |
| APAM | Artisan Partners Asset Manageme | 32.30 | 31.90 | 32.25 | 452,600 | -0.05 | | 0.15 | |
| APB | Asia Pacific Fund Inc | 14.65 | 14.61 | 14.63 | 2,900 | -0.01 | | 0.07 | |
| APC | Anadarko Petroleum Corp | 70.93 | 67.54 | 68.49 | 8,703,700 | -2.55 | | 3.59 | |
| APD | Air Products and Chemicals | 165.2 | 162.6 | 164.2 | 1,810,300 | -1.5 | | 0.93 | |
| APF | Morgan Stanley Asia Pacific Fund Inc | 17.74 | 17.62 | 17.67 | 10,100 | -0.23 | | 1.28 | |
| APH | Amphenol Corp | 91.97 | 90.19 | 91.32 | 1,743,000 | 0.12 | | 0.13 | |
| APLE | Apple Hospitality REIT Inc | 18.75 | 18.54 | 18.55 | 1,832,200 | -0.19 | | 1.01 | |
| APO | Apollo Global Management Llc C | 32.28 | 31.71 | 32.09 | 716,800 | -0.19 | | 0.59 | |
| APO-A | Apollo Global Management Llc Pfd Ser A | 25.55 | 25.45 | 25.45 | 45,300 | -0.04 | | 0.16 | |
| APO-B | Apollo Global Management Llc Pfd Ser B | 24.87 | 24.77 | 24.82 | 74,900 | 0.05 | | 0.20 | |
| APRN | Blue Apron Holdings Inc | 3.060 | 2.960 | 3.030 | 2,866,000 | -0.070 | | 2.26 | |
| APTS | Preferred Apartment Communities | 14.92 | 14.62 | 14.62 | 292,100 | -0.12 | | 0.81 | |
| APTV | Aptiv Plc | 102.9 | 101.5 | 102.7 | 1,818,400 | 0.1 | | 0.12 | |
| APU | Amerigas Partners LP | 41.84 | 41.42 | 41.64 | 142,500 | -0.09 | | 0.22 | |
| APY | Apergy Corp. | 38.28 | 37.14 | 37.55 | 2,211,600 | -0.60 | | 1.57 | |
| AQ | Aquantia Corp | 12.75 | 12.29 | 12.67 | 757,700 | 0.17 | | 1.36 | |
| AQN | Algonquin Pwr & Util | 9.670 | 9.500 | 9.620 | 435,300 | 0.030 | | 0.31 | |
| AQUA | Evoqua Water Technologies Corp | 20.72 | 19.86 | 20.63 | 3,329,800 | 0.45 | | 2.23 | |
| AR | Antero Resources Corp | 19.75 | 19.47 | 19.50 | 3,729,800 | -0.26 | | 1.32 | |
| ARA | American Renal Associates Holdi | 16.37 | 15.86 | 16.07 | 128,400 | -0.28 | | 1.71 | |
| ARC | American Reprographics Company | 2.100 | 2.020 | 2.050 | 214,500 | 0.000 | | 0.00 | |
| ARCH | Arch Coal Inc | 82.78 | 78.12 | 78.93 | 567,400 | -4.18 | | 5.03 | |
| ARCO | Arcos Dorados Holdings Inc | 7.450 | 7.000 | 7.400 | 1,216,700 | 0.250 | | 3.50 | |
| ARD | Ardagh Group S.A. | 16.96 | 16.50 | 16.70 | 230,400 | 0.02 | | 0.12 | |
| ARDC | Ares Dynamic Credit Allocation | 16.39 | 16.32 | 16.36 | 89,200 | 0.04 | | 0.25 | |
| ARE | Alexandria Real Estate Equities | 128.6 | 127.4 | 127.8 | 1,465,000 | 0.2 | | 0.14 | |
| ARE-A | Alexandria Real Estate Equities | 26.70 | 26.57 | 26.70 | 4,800 | -0.01 | | 0.04 | |
| ARE-D | Alexandria Real Estate Equitie | 35.56 | 35.39 | 35.56 | 1,000 | 0.27 | | 0.77 | |
| ARES | Ares Management LP | 21.03 | 20.60 | 20.70 | 340,300 | -0.15 | | 0.72 | |
| ARGD | Argo Grp Itl Snr NTS | 25.25 | 25.19 | 25.25 | 22,300 | 0.03 | | 0.12 | |
| ARGO | Argo Group Intl Hlds | 62.20 | 61.05 | 62.10 | 220,300 | 0.50 | | 0.81 | |
| ARI | Apollo Commercial Real Estate | 18.83 | 18.75 | 18.78 | 1,686,000 | -0.02 | | 0.11 | |
| ARI-C | Apollo Commercial 8% Cum. Perp. Pfd. | 25.79 | 25.75 | 25.79 | 5,400 | 0.01 | | 0.04 | |
| ARL | American Realty Investors | 14.86 | 13.76 | 14.10 | 12,400 | 0.11 | | 0.79 | |
| ARMK | Aramark Holdings Corp | 39.87 | 39.38 | 39.82 | 1,081,300 | 0.06 | | 0.15 | |
| ARNC | Arconic Inc | 17.95 | 17.42 | 17.53 | 7,585,900 | -0.47 | | 2.61 | |
| AROC | Archrock Inc | 11.30 | 10.90 | 11.25 | 3,505,700 | -0.10 | | 0.88 | |
| ARR | Armour Residential R | 22.99 | 22.76 | 22.88 | 392,100 | -0.04 | | 0.17 | |
| ARR-A | Armour Residential REIT Inc | 25.34 | 25.30 | 25.33 | 1,700 | 0.00 | | 0.00 | |
| ARR-B | Armour Residential REIT Inc | 24.94 | 24.91 | 24.91 | 11,100 | -0.02 | | 0.08 | |
| ARW | Arrow Electronics | 79.68 | 77.85 | 79.50 | 667,100 | 0.40 | | 0.51 | |
| ASA | ASA Gold and Precious Metals | 10.53 | 10.33 | 10.36 | 66,000 | -0.20 | | 1.89 | |
| ASB | Associated Banc-Corp | 28.30 | 27.65 | 27.95 | 3,830,400 | -0.15 | | 0.53 | |
| ASB-C | Associated Banc-Corp Depositary | 25.97 | 25.94 | 25.97 | 700 | 0.03 | | 0.12 | |
| ASB-D | Associated Banc-Corp | 24.96 | 24.91 | 24.96 | 5,400 | 0.13 | | 0.52 | |
| ASC | Ardmore Shipping Corp | 7.500 | 7.300 | 7.450 | 144,700 | -0.050 | | 0.67 | |
| ASG | Liberty All-Star Growth Fund | 6.540 | 6.430 | 6.540 | 98,600 | 0.030 | | 0.46 | |
| ASGN | On Assignment | 83.01 | 81.55 | 82.98 | 411,900 | 0.55 | | 0.67 | |
| ASH | Ashland Global Holdings Inc | 79.08 | 78.16 | 78.23 | 768,300 | -0.85 | | 1.07 | |
| ASIX | Advansix Inc | 40.81 | 40.21 | 40.77 | 223,000 | 0.24 | | 0.59 | |
| ASPN | Aspen Aerogels Inc | 5.140 | 5.070 | 5.080 | 10,500 | -0.040 | | 0.78 | |
| ASR | Grupo Aeroportuario Del Sureste | 155.1 | 152.4 | 155.1 | 38,000 | 1.4 | | 0.88 | |
| ASX | Ase Industrial Holding Co. Ltd | 4.860 | 4.780 | 4.830 | 1,225,600 | -0.050 | | 1.02 | |
| AT | Atlantic Power Corp | 2.200 | 2.100 | 2.100 | 515,800 | -0.050 | | 2.33 | |
| ATEN | A10 Networks Inc | 6.540 | 6.290 | 6.540 | 933,100 | 0.080 | | 1.24 | |
| ATGE | Adtalem Global Education Inc | 48.95 | 48.40 | 48.80 | 729,500 | -0.20 | | 0.41 | |
| ATH | Athene Holding Ltd | 46.70 | 46.00 | 46.66 | 1,818,100 | 0.07 | | 0.15 | |
| ATHM | Autohome Inc | 119.2 | 113.1 | 118.9 | 1,176,600 | 1.8 | | 1.53 | |
| ATI | Allegheny Technologies Inc | 27.78 | 26.83 | 27.78 | 2,586,900 | -0.39 | | 1.38 | |
| ATKR | Atkore International Group | 22.31 | 21.94 | 22.28 | 522,900 | -0.03 | | 0.13 | |
| ATO | Atmos Energy Corp | 86.86 | 84.84 | 86.79 | 894,000 | 1.11 | | 1.30 | |
| ATR | Aptargroup | 95.37 | 94.39 | 94.92 | 505,100 | 0.06 | | 0.06 | |
| ATTO | Atento S.A. | 7.950 | 7.650 | 7.700 | 102,900 | -0.200 | | 2.53 | |
| ATU | Actuant Corp | 25.95 | 25.53 | 25.90 | 509,200 | 0.00 | | 0.00 | |
| ATUS | Altice USA Inc Class A | 18.18 | 17.72 | 17.79 | 12,305,300 | -0.19 | | 1.06 | |
| ATV | Acorn International | 30.50 | 29.80 | 29.80 | 12,600 | -0.19 | | 0.63 | |
| AU | Anglogold Ashanti Ltd | 8.480 | 7.900 | 8.150 | 45,859,100 | -0.530 | | 6.11 | |
| AUO | Au Optronics Corp | 4.550 | 4.440 | 4.480 | 1,099,000 | -0.070 | | 1.54 | |
| AUY | Yamana Gold | 3.090 | 2.950 | 2.960 | 21,667,000 | -0.190 | | 6.03 | |
| AVA | Avista Corp | 52.85 | 52.66 | 52.79 | 638,900 | 0.01 | | 0.02 | |
| AVAL | Grupo Aval Acciones Y Valores S | 8.510 | 8.390 | 8.410 | 187,000 | -0.080 | | 0.94 | |
| AVB | Avalonbay Communities | 169.8 | 167.9 | 168.7 | 1,194,100 | 0.5 | | 0.32 | |
| AVD | American Vanguard Corp | 22.60 | 22.10 | 22.30 | 149,300 | -0.35 | | 1.55 | |
| AVH | Avianca Holdings S.A. | 7.420 | 7.240 | 7.270 | 91,500 | -0.190 | | 2.55 | |
| AVK | Advent Claymore Convertible Securities | 15.64 | 15.58 | 15.63 | 23,000 | -0.01 | | 0.06 | |
| AVLR | Avalara Inc | 44.94 | 35.00 | 44.94 | 7,882,100 | 0.98 | | 2.23 | |
| AVP | Avon Products | 1.600 | 1.540 | 1.570 | 13,822,900 | 0.030 | | 1.95 | |
| AVX | Avx Corp | 15.61 | 15.37 | 15.57 | 398,800 | 0.06 | | 0.39 | |
| AVY | Avery Dennison Corp | 106.1 | 104.9 | 105.9 | 933,000 | -0.3 | | 0.31 | |
| AVYA | Avaya Holdings Corp | 21.94 | 21.36 | 21.72 | 1,633,500 | 0.27 | | 1.26 | |
| AWF | Alliancebernstein Global High Income | 11.60 | 11.54 | 11.55 | 169,600 | 0.00 | | 0.00 | |
| AWI | Armstrong World Industries Inc | 64.80 | 63.20 | 64.75 | 419,600 | 1.25 | | 1.97 | |
| AWK | American Water Works | 81.14 | 78.91 | 81.05 | 2,407,700 | 1.27 | | 1.59 | |
| AWP | Alpine Global Premier Propertie | 6.460 | 6.410 | 6.460 | 240,900 | 0.040 | | 0.62 | |
| AWR | American States Water Company | 56.79 | 55.83 | 56.77 | 354,800 | 0.64 | | 1.14 | |
| AXE | Anixter International Inc | 66.15 | 65.15 | 66.00 | 202,800 | 0.00 | | 0.00 | |
| AXL | American Axle & Manufacturing | 17.17 | 16.80 | 17.12 | 1,749,200 | 0.09 | | 0.53 | |
| AXP | American Express Company | 99.27 | 97.31 | 98.52 | 6,741,200 | -1.24 | | 1.24 | |
| AXR | Amrep Corp | 7.160 | 7.080 | 7.160 | 1,100 | 0.080 | | 1.13 | |
| AXS | Axis Capital Holdings | 56.83 | 56.16 | 56.55 | 758,600 | -0.10 | | 0.18 | |
| AXS-D | Axis Capital Holdings Ltd | 25.18 | 25.01 | 25.11 | 6,600 | 0.07 | | 0.26 | |
| AXS-E | Axis Capital Holdings Ltd | 24.99 | 24.92 | 24.99 | 57,100 | 0.15 | | 0.60 | |
| AXTA | Axalta Coating Systems Ltd | 31.24 | 30.96 | 31.00 | 2,194,100 | -0.20 | | 0.64 | |
| AYI | Acuity Brands Inc | 123.3 | 119.2 | 122.2 | 8,973,200 | 1.4 | | 1.19 | |
| AYR | Aircastle Ltd | 20.95 | 20.50 | 20.87 | 590,100 | -0.03 | | 0.14 | |
| AYX | Alteryx Inc | 40.35 | 38.78 | 39.92 | 713,700 | 0.08 | | 0.20 | |
| AZN | Astrazeneca Plc | 36.51 | 36.24 | 36.41 | 2,071,900 | -0.07 | | 0.19 | |
| AZO | Autozone | 695.1 | 681.0 | 693.4 | 437,000 | 10.4 | | 1.52 | |
| AZRE | Azure Power Global Ltd | 15.10 | 14.82 | 14.90 | 7,800 | 0.05 | | 0.34 | |
| AZUL | Azul S.A. ADR | 18.67 | 18.06 | 18.46 | 654,800 | -0.39 | | 2.07 | |
| AZZ | Azz Inc | 45.65 | 44.70 | 45.20 | 286,400 | -0.20 | | 0.44 | |